Dark

NVDA20260618P135
NVDA Jun 18 2026 135.00 Put (NVDA260618P00135000)
option OPRA

EOD

May 15, 2025

22.87+1.239%(+0.28)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	22.78	23.05	21.95	22.87	+1.239%	51	3,111	0.000%
2025-05-14	22.60	23.35	22.34	22.59	-5.283%	104	3,109	+1.239%
2025-05-13	25.85	25.85	23.85	23.85	-12.316%	313	3,066	-4.109%
2025-05-12	28.20	28.20	27.20	27.20	-12.286%	1,326	3,042	-15.919%
2025-05-09	31.15	31.15	31.01	31.01	+1.772%	6	2,152	-26.250%
2025-05-08	30.47	30.47	30.47	30.47	-7.301%	1	2,149	-24.943%
2025-05-07	32.87	32.87	32.87	32.87	+2.399%	500	2,148	-30.423%
2025-05-05	32.32	32.32	32.10	32.10	-1.170%	2	1,808	-28.754%
2025-05-02	32.48	32.48	32.48	32.48	-0.368%	2	1,806	-29.587%
2025-05-01	32.60	32.60	32.60	32.60	-6.322%	2	1,806	-29.847%
2025-04-29	34.80	34.80	34.80	34.80	-8.565%	1	1,806	-34.282%
2025-04-24	38.06	38.06	38.06	38.06	-0.937%	1	1,805	-39.911%
2025-04-23	38.42	38.42	38.42	38.42	-7.866%	4	1,805	-40.474%
2025-04-22	42.27	42.27	41.70	41.70	-6.102%	411	1,805	-45.156%
2025-04-21	44.50	44.50	44.41	44.41	+8.555%	6	1,920	-48.503%
2025-04-17	40.91	40.91	40.91	40.91	+19.132%	1	1,918	-44.097%
2025-04-15	34.34	34.34	34.34	34.34	-1.576%	3	1,918	-33.401%
2025-04-14	34.89	34.89	34.89	34.89	-3.083%	1	1,918	-34.451%
2025-04-11	36.11	36.11	36.00	36.00	+5.696%	400	1,917	-36.472%
2025-04-09	42.85	43.76	34.06	34.06	-19.991%	28	1,997	-32.854%
2025-04-08	40.85	42.57	40.80	42.57	-5.400%	16	1,999	-46.277%
2025-04-07	51.50	51.50	42.99	45.00	-3.640%	36	1,996	-49.178%
2025-04-04	45.15	46.80	45.02	46.70	+16.604%	980	1,984	-51.028%
2025-04-03	40.75	40.75	40.05	40.05	+17.621%	5	1,928	-42.896%
2025-03-26	33.29	34.05	33.29	34.05	+13.880%	39	1,928	-32.834%
2025-03-24	31.00	31.00	29.90	29.90	-9.668%	56	1,924	-23.512%
2025-03-21	33.10	33.10	33.10	33.10	+4.252%	34	1,924	-30.906%
2025-03-14	31.75	31.75	31.75	31.75	-7.837%	12	1,907	-27.969%
2025-03-12	35.25	35.45	34.17	34.45	-13.268%	218	1,907	-33.614%
2025-03-11	38.25	39.72	38.25	39.72	-0.625%	54	1,715	-42.422%
2025-03-10	38.43	39.97	38.43	39.97	+6.360%	3	1,665	-42.782%
2025-03-07	37.31	37.58	37.31	37.58	+3.185%	4	1,667	-39.143%
2025-03-06	36.55	36.55	36.42	36.42	+8.781%	2	1,665	-37.205%
2025-03-05	35.10	35.10	33.48	33.48	-0.209%	4	1,665	-31.691%
2025-03-04	37.15	37.15	33.55	33.55	-3.453%	13	1,663	-31.833%
2025-03-03	34.75	34.75	34.72	34.75	+9.277%	3	1,660	-34.187%
2025-02-28	32.60	32.60	31.80	31.80	+5.124%	32	1,660	-28.082%
2025-02-27	27.90	30.25	27.90	30.25	+0.398%	14	1,660	-24.397%
2025-02-25	29.40	30.13	29.33	30.13	+10.772%	14	1,650	-24.096%
2025-02-24	25.41	27.20	25.41	27.20	+2.642%	6	1,650	-15.919%
2025-02-21	24.65	26.50	24.65	26.50	+6.426%	52	1,651	-13.698%
2025-02-20	24.90	24.90	24.90	24.90	+3.534%	4	1,646	-8.153%
2025-02-19	24.66	24.66	24.05	24.05	-2.037%	12	1,646	-4.906%
2025-02-18	24.42	24.70	24.42	24.55	-4.697%	9	1,635	-6.843%
2025-02-14	25.63	25.76	25.63	25.76	-2.572%	4	1,627	-11.219%
2025-02-13	26.43	26.51	26.38	26.44	-6.901%	15	1,612	-13.502%
2025-02-12	28.25	28.40	28.05	28.40	+4.681%	159	1,612	-19.472%
2025-02-10	27.13	27.60	27.12	27.13	-5.635%	69	1,458	-15.702%
2025-02-07	28.75	28.75	28.75	28.75	-2.211%	4	1,393	-20.452%
2025-02-06	29.70	29.70	29.40	29.40	-7.952%	6	1,395	-22.211%
2025-02-05	31.94	31.94	31.94	31.94	-4.371%	10	1,398	-28.397%
2025-02-04	33.40	33.40	33.40	33.40	-9.608%	2	1,398	-31.527%
2025-02-03	36.95	36.95	36.95	36.95	+16.930%	3	1,398	-38.106%
2025-01-31	32.60	32.62	31.00	31.60	-4.271%	234	1,395	-27.627%
2025-01-30	33.97	34.80	33.01	33.01	+2.899%	19	1,387	-30.718%
2025-01-29	30.91	32.08	30.91	32.08	+8.635%	31	1,371	-28.709%
2025-01-28	33.33	33.33	29.53	29.53	-14.899%	15	1,353	-22.553%
2025-01-27	36.49	36.49	33.24	34.70	+49.569%	170	1,349	-34.092%
2025-01-24	23.20	23.20	23.20	23.20	+4.505%	6	1,286	-1.422%
2025-01-22	22.50	22.50	22.20	22.20	-6.918%	12	1,283	+3.018%
2025-01-21	24.75	24.85	23.70	23.85	-7.558%	44	1,273	-4.109%
2025-01-16	25.60	25.80	25.60	25.80	-0.540%	2	1,266	-11.357%
2025-01-15	26.04	26.04	25.94	25.94	-8.662%	6	1,264	-11.835%
2025-01-14	27.78	28.40	27.69	28.40	+1.975%	376	1,259	-19.472%
2025-01-13	28.77	28.77	27.85	27.85	+10.516%	20	1,217	-17.882%
2025-01-07	22.10	25.25	22.10	25.20	+11.504%	14	1,212	-9.246%
2025-01-06	22.88	22.88	22.44	22.60	-6.224%	109	1,211	+1.195%
2025-01-03	24.80	25.00	24.10	24.10	-9.738%	216	1,209	-5.104%
2025-01-02	26.20	26.70	26.20	26.70	-1.730%	251	1,166	-14.345%
2024-12-31	27.05	27.17	27.05	27.17	+0.816%	2	1,211	-15.826%
2024-12-27	27.00	27.00	26.95	26.95	+6.102%	472	1,211	-15.139%
2024-12-26	25.40	25.40	25.40	25.40	-3.605%	1	975	-9.961%
2024-12-23	27.19	27.19	26.35	26.35	-7.218%	13	976	-13.207%
2024-12-20	28.00	28.40	28.00	28.40	-2.405%	5	968	-19.472%
2024-12-19	29.10	29.10	29.10	29.10	+6.204%	1	964	-21.409%
2024-12-18	27.45	27.45	27.40	27.40	-9.421%	2	964	-16.533%
2024-12-17	30.25	30.25	30.25	30.25	+4.853%	2	964	-24.397%
2024-12-16	28.76	28.85	28.76	28.85	+3.702%	3	965	-20.728%
2024-12-13	27.82	27.82	27.82	27.82	+1.607%	2	965	-17.793%
2024-12-10	27.38	27.38	27.38	27.38	+3.909%	2	964	-16.472%
2024-12-09	26.08	26.47	26.08	26.35	+7.727%	25	962	-13.207%
2024-12-06	24.50	24.50	24.46	24.46	+3.644%	20	969	-6.500%
2024-12-05	23.50	23.60	23.50	23.60	-3.673%	251	969	-3.093%
2024-12-04	24.50	24.50	24.50	24.50	-4.854%	1	759	-6.653%
2024-12-02	25.75	25.75	25.75	25.75	-8.978%	1	759	-11.184%
2024-11-27	28.27	28.29	28.27	28.29	+3.475%	22	767	-19.159%
2024-11-25	27.34	27.34	27.34	27.34	+3.954%	1	767	-16.350%
2024-11-22	26.35	26.40	26.30	26.30	+3.543%	322	766	-13.042%
2024-11-21	25.73	25.73	25.40	25.40	-1.817%	36	709	-9.961%
2024-11-20	25.40	25.87	25.40	25.87	-0.500%	38	709	-11.596%
2024-11-19	26.00	26.00	26.00	26.00	+4.460%	1	707	-12.038%
2024-11-13	24.40	24.89	24.40	24.89	-1.308%	6	707	-8.116%
2024-11-11	25.22	25.22	25.22	25.22	+3.361%	5	707	-9.318%
2024-11-07	24.40	24.40	24.40	24.40	-13.750%	1	707	-6.270%
2024-11-05	28.29	28.29	28.29	28.29	-2.884%	1	707	-19.159%
2024-11-04	29.13	29.13	29.13	29.13	+3.850%	1	707	-21.490%
2024-10-30	28.05	28.05	28.05	28.05	-0.107%	2	707	-18.467%
2024-10-28	28.05	28.08	28.05	28.08	+0.645%	12	707	-18.554%
2024-10-25	27.90	27.90	27.90	27.90	-1.657%	20	712	-18.029%
2024-10-24	28.60	28.60	28.37	28.37	+2.604%	601	702	-19.387%
2024-10-22	27.60	27.75	27.60	27.65	-7.370%	21	108	-17.288%
2024-10-16	29.85	29.85	29.85	29.85	+3.826%	1	108	-23.384%
2024-10-14	29.30	29.30	28.75	28.75	-5.116%	3	107	-20.452%
2024-10-11	30.30	30.30	30.30	30.30	-0.099%	2	107	-24.521%
2024-10-09	30.33	30.33	30.33	30.33	-0.882%	5	107	-24.596%
2024-10-08	31.13	31.13	30.60	30.60	-6.707%	37	106	-25.261%
2024-10-07	32.80	32.80	32.80	32.80	-4.872%	31	106	-30.274%
2024-10-03	34.48	34.48	34.48	34.48	-17.905%	1	106	-33.672%
2024-09-11	42.00	42.00	42.00	42.00	-3.448%	2	106	-45.548%
2024-09-10	43.50	43.50	43.50	43.50	-1.584%	2	104	-47.425%
2024-09-09	44.20	44.20	44.20	44.20	+1.961%	5	104	-48.258%
2024-09-05	43.35	43.35	43.35	43.35	+0.231%	1	104	-47.243%
2024-09-04	43.25	43.25	43.25	43.25	+12.865%	1	104	-47.121%
2024-08-30	38.29	38.32	38.29	38.32	+7.944%	200	15	-40.318%
2024-08-29	35.50	35.50	35.50	35.50	+0.282%	10	6	-35.577%
2024-08-23	35.40	35.40	35.40	35.40	-11.610%	4	6	-35.395%
2024-08-14	40.05	40.05	40.05	40.05	0.000%	2	5	-42.896%
2024-08-13	40.05	40.05	40.05	40.05	+0.125%	2	3	-42.896%
2024-07-31	40.00	40.00	40.00	40.00	-8.046%	1	1	-42.825%
2024-07-30	43.50	43.50	43.50	43.50	+26.564%	1	2	-47.425%
2024-06-26	34.37	34.37	34.37	34.37	0.000%	1	1	-33.459%