Dark

NVDA20260618P138
NVDA Jun 18 2026 138.00 Put (NVDA260618P00138000)
option OPRA

EOD

May 15, 2025

23.60-1.461%(-0.35)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	24.60	24.60	23.60	23.60	-1.461%	27	2,154	0.000%
2025-05-14	24.80	24.80	23.95	23.95	-18.148%	30	2,161	-1.461%
2025-05-12	30.00	30.00	29.26	29.26	-12.000%	267	2,144	-19.344%
2025-05-09	33.25	33.25	33.25	33.25	-4.591%	2	2,145	-29.023%
2025-05-07	34.85	34.85	34.85	34.85	+2.050%	1	2,144	-32.281%
2025-05-02	34.15	34.15	34.15	34.15	-15.324%	2	2,144	-30.893%
2025-04-23	41.35	41.35	40.33	40.33	-13.175%	2	2,145	-41.483%
2025-04-21	46.40	46.45	46.40	46.45	+13.320%	72	2,145	-49.193%
2025-04-10	39.09	40.99	39.09	40.99	-8.606%	34	2,118	-42.425%
2025-04-08	41.40	44.85	41.40	44.85	-3.027%	5	2,152	-47.380%
2025-04-07	53.72	53.72	45.10	46.25	+1.872%	55	2,149	-48.973%
2025-04-04	45.40	45.40	45.40	45.40	+9.161%	2	2,127	-48.018%
2025-04-03	41.59	41.59	41.59	41.59	+30.172%	1	2,128	-43.256%
2025-03-24	31.95	31.95	31.95	31.95	-6.442%	1	2,127	-26.135%
2025-03-20	34.15	34.15	34.15	34.15	-1.585%	1	2,127	-30.893%
2025-03-19	34.75	34.75	34.70	34.70	-13.767%	2	2,127	-31.988%
2025-03-11	40.24	40.24	40.24	40.24	+0.349%	7	2,128	-41.352%
2025-03-07	37.80	40.10	37.80	40.10	+18.991%	6	2,128	-41.147%
2025-02-28	33.70	33.70	33.70	33.70	+11.405%	24	2,128	-29.970%
2025-02-27	30.25	30.25	30.25	30.25	+1.852%	20	2,116	-21.983%
2025-02-26	29.70	29.70	29.70	29.70	+10.409%	1	2,096	-20.539%
2025-02-21	26.25	26.90	26.25	26.90	+1.509%	38	2,096	-12.268%
2025-02-20	26.50	26.50	26.50	26.50	+3.881%	8	2,088	-10.943%
2025-02-19	26.50	26.50	25.51	25.51	-2.447%	11	2,088	-7.487%
2025-02-18	25.45	26.15	25.45	26.15	-3.327%	8	2,079	-9.751%
2025-02-14	28.00	28.00	27.05	27.05	-10.133%	522	1,813	-12.754%
2025-02-12	30.10	30.10	30.10	30.10	+3.436%	10	1,813	-21.595%
2025-02-11	29.10	29.10	29.10	29.10	-17.657%	1	1,823	-18.900%
2025-02-04	35.34	35.34	35.34	35.34	-2.105%	1	1,824	-33.220%
2025-01-30	36.73	36.73	36.10	36.10	0.000%	4	1,829	-34.626%
2025-01-27	32.00	36.10	32.00	36.10	+52.643%	17	1,829	-34.626%
2025-01-23	23.90	23.90	23.65	23.65	-0.337%	6	1,841	-0.211%
2025-01-22	23.90	24.25	23.55	23.73	-6.206%	356	1,841	-0.548%
2025-01-21	26.50	26.50	25.30	25.30	-5.243%	40	1,592	-6.719%
2025-01-17	26.70	26.70	26.70	26.70	-4.643%	6	1,585	-11.610%
2025-01-16	27.25	28.00	27.25	28.00	-6.198%	1,001	1,585	-15.714%
2025-01-14	29.85	29.85	29.85	29.85	+11.381%	1	1,091	-20.938%
2025-01-07	26.80	26.80	26.80	26.80	+12.134%	1	1,091	-11.940%
2025-01-06	24.30	24.30	23.90	23.90	-7.544%	6	1,090	-1.255%
2025-01-03	26.70	26.70	25.85	25.85	-8.007%	60	1,090	-8.704%
2025-01-02	28.10	28.10	28.10	28.10	-3.569%	1	1,070	-16.014%
2024-12-31	29.14	29.14	29.14	29.14	+5.465%	1	1,072	-19.012%
2024-12-30	28.37	28.37	27.63	27.63	-5.312%	3	1,072	-14.586%
2024-12-27	29.18	29.18	29.18	29.18	+8.074%	2	1,070	-19.123%
2024-12-26	27.20	27.20	27.00	27.00	0.000%	4	1,070	-12.593%
2024-12-24	27.20	27.20	27.00	27.00	-17.178%	7	1,065	-12.593%
2024-12-20	32.60	32.60	32.60	32.60	+0.308%	4	1,065	-27.607%
2024-12-17	32.50	32.50	32.50	32.50	+6.383%	3	1,069	-27.385%
2024-12-16	30.55	30.55	30.55	30.55	+10.809%	1	1,068	-22.750%
2024-12-13	27.57	27.57	27.57	27.57	-0.109%	12	1,068	-14.400%
2024-12-12	27.60	27.60	27.60	27.60	-1.639%	1	1,068	-14.493%
2024-12-09	28.06	28.06	28.06	28.06	+10.472%	1	1,068	-15.895%
2024-12-04	26.38	26.40	25.40	25.40	-5.751%	68	1,067	-7.087%
2024-12-03	26.95	26.95	26.95	26.95	-2.708%	8	1,079	-12.430%
2024-12-02	27.00	27.70	27.00	27.70	-7.790%	122	1,193	-14.801%
2024-11-27	30.04	30.04	30.04	30.04	+2.421%	6	1,097	-21.438%
2024-11-25	29.33	29.33	29.33	29.33	+4.900%	1	1,097	-19.536%
2024-11-22	27.96	27.96	27.96	27.96	+7.126%	2	1,096	-15.594%
2024-11-21	25.25	26.20	25.25	26.10	-4.710%	10	1,096	-9.579%
2024-11-20	27.39	27.39	27.39	27.39	+1.257%	1	1,094	-13.837%
2024-11-19	27.05	27.05	27.05	27.05	-7.204%	2	1,094	-12.754%
2024-11-18	28.85	29.15	28.85	29.15	+13.292%	132	1,093	-19.039%
2024-11-07	25.80	25.80	25.73	25.73	-3.271%	12	1,075	-8.278%
2024-11-06	26.84	26.84	26.60	26.60	-9.401%	2	1,067	-11.278%
2024-11-05	30.08	30.08	29.36	29.36	-2.458%	19	1,066	-19.619%
2024-11-04	30.10	30.10	30.10	30.10	-6.055%	1	1,061	-21.595%
2024-10-31	31.00	32.04	31.00	32.04	+4.501%	81	1,061	-26.342%
2024-10-23	30.50	31.10	30.50	30.66	+3.932%	6	997	-23.027%
2024-10-21	30.05	30.05	29.50	29.50	-3.595%	42	998	-20.000%
2024-10-18	30.78	30.78	30.60	30.60	+0.493%	14	996	-22.876%
2024-10-17	30.42	30.90	30.42	30.45	-4.992%	509	991	-22.496%
2024-10-15	32.00	32.05	32.00	32.05	+6.478%	3	587	-26.365%
2024-10-14	31.25	31.25	30.05	30.10	-8.649%	34	587	-21.595%
2024-10-08	32.95	32.95	32.95	32.95	-2.659%	2	584	-28.376%
2024-10-07	33.85	33.85	33.85	33.85	-5.710%	7	584	-30.281%
2024-10-04	35.90	35.90	35.90	35.90	-2.046%	100	584	-34.262%
2024-10-03	36.65	36.65	36.65	36.65	-1.478%	1	632	-35.607%
2024-08-23	37.20	37.20	37.20	37.20	-12.594%	40	633	-36.559%
2024-07-26	42.56	42.56	42.56	42.56	+20.567%	2	633	-44.549%
2024-07-16	35.30	35.30	35.30	35.30	+0.627%	1	634	-33.144%
2024-07-11	35.08	35.08	35.08	35.08	-0.369%	1	634	-32.725%
2024-07-05	35.21	35.21	35.21	35.21	-2.869%	1	634	-32.974%
2024-07-01	36.25	36.25	36.25	36.25	-0.549%	1	633	-34.897%
2024-06-25	36.45	36.45	36.45	36.45	-3.953%	1	634	-35.254%
2024-06-24	37.95	37.95	37.95	37.95	+15.350%	60	634	-37.813%
2024-06-20	31.65	32.96	31.65	32.90	-4.138%	6	585	-28.267%
2024-06-13	34.32	34.32	34.32	34.32	0.000%	1	580	-31.235%