Dark

NVDA20260918P140
NVDA Sep 18 2026 140.00 Put (NVDA260918P00140000)
option OPRA

EOD

May 15, 2025

26.85-0.923%(-0.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	26.85	26.85	26.85	26.85	-0.923%	5	973	0.000%
2025-05-14	28.15	28.15	27.10	27.10	-6.713%	19	974	-0.923%
2025-05-13	31.12	31.12	28.70	29.05	-9.642%	329	971	-7.573%
2025-05-12	32.15	32.15	32.15	32.15	-13.202%	1	777	-16.485%
2025-05-02	37.04	37.04	37.04	37.04	-10.358%	10	778	-27.511%
2025-04-30	41.32	41.32	41.32	41.32	+0.978%	1	773	-35.019%
2025-04-29	40.92	40.92	40.92	40.92	-8.148%	8	773	-34.384%
2025-04-23	44.00	44.55	43.25	44.55	+11.431%	4	773	-39.731%
2025-04-14	39.98	39.98	39.98	39.98	+0.960%	1	783	-32.841%
2025-04-09	47.00	47.00	39.60	39.60	-23.478%	24	783	-32.197%
2025-04-08	44.40	51.75	44.40	51.75	-1.335%	73	784	-48.116%
2025-04-07	57.00	57.00	47.10	52.45	+1.647%	59	784	-48.808%
2025-04-04	50.05	51.60	49.31	51.60	+14.362%	26	734	-47.965%
2025-03-31	45.40	45.40	45.12	45.12	+8.072%	3	732	-40.492%
2025-03-28	41.75	41.75	41.75	41.75	+14.856%	70	732	-35.689%
2025-03-24	36.35	36.35	36.35	36.35	-4.216%	18	767	-26.135%
2025-03-21	38.04	38.05	37.95	37.95	+1.743%	88	749	-29.249%
2025-03-20	37.30	37.30	37.30	37.30	+1.552%	18	750	-28.016%
2025-03-19	37.95	37.95	36.73	36.73	-8.518%	4	750	-26.899%
2025-03-12	40.15	40.15	40.15	40.15	-9.183%	4	746	-33.126%
2025-03-10	43.44	44.21	43.44	44.21	+4.392%	9	746	-39.267%
2025-03-07	42.35	42.35	42.35	42.35	+3.901%	2	750	-36.600%
2025-03-03	37.02	40.76	37.02	40.76	+11.366%	285	749	-34.127%
2025-02-28	36.60	36.60	36.60	36.60	+8.124%	40	639	-26.639%
2025-02-27	33.07	33.95	33.07	33.85	+5.452%	48	619	-20.679%
2025-02-26	32.10	32.10	32.10	32.10	-0.311%	2	586	-16.355%
2025-02-24	30.37	32.20	30.37	32.20	+2.711%	3	586	-16.615%
2025-02-21	31.45	31.50	31.35	31.35	+8.365%	6	584	-14.354%
2025-02-19	29.50	29.50	28.93	28.93	-2.264%	3	583	-7.190%
2025-02-18	29.60	29.60	29.60	29.60	-7.210%	1	586	-9.291%
2025-02-13	31.90	31.90	31.90	31.90	-4.434%	1	586	-15.831%
2025-02-12	33.39	33.39	33.38	33.38	+3.504%	7	586	-19.563%
2025-02-11	32.25	32.25	32.25	32.25	-0.309%	1	586	-16.744%
2025-02-10	31.86	32.35	31.86	32.35	-19.327%	3	586	-17.002%
2025-02-03	40.00	40.10	40.00	40.10	+1.263%	23	586	-33.042%
2025-01-31	36.85	39.60	35.60	39.60	-0.503%	16	562	-32.197%
2025-01-30	37.60	39.80	37.60	39.80	+5.851%	4	559	-32.538%
2025-01-29	36.85	38.30	36.85	37.60	+8.357%	5	559	-28.590%
2025-01-28	37.52	37.52	34.70	34.70	-12.923%	14	556	-22.622%
2025-01-27	35.35	39.85	35.35	39.85	+41.062%	10	558	-32.622%
2025-01-24	26.40	28.25	26.40	28.25	+5.726%	12	556	-4.956%
2025-01-23	27.05	27.05	26.72	26.72	+0.300%	14	555	+0.487%
2025-01-22	27.00	27.19	26.64	26.64	-6.951%	22	555	+0.788%
2025-01-21	29.55	29.55	28.63	28.63	-3.829%	2	550	-6.217%
2025-01-17	29.90	29.90	29.60	29.77	-3.937%	320	550	-9.809%
2025-01-16	30.99	30.99	30.99	30.99	-1.148%	2	550	-13.359%
2025-01-15	31.55	31.55	31.35	31.35	-5.430%	3	550	-14.354%
2025-01-14	32.58	33.15	32.58	33.15	+3.335%	43	550	-19.005%
2025-01-13	33.38	33.38	32.08	32.08	+2.003%	6	510	-16.303%
2025-01-10	31.45	31.45	31.45	31.45	+5.184%	2	512	-14.626%
2025-01-08	29.60	29.90	29.60	29.90	+2.855%	2	511	-10.201%
2025-01-07	28.61	29.65	28.61	29.07	+9.204%	4	511	-7.637%
2025-01-06	27.20	27.21	26.62	26.62	-7.247%	7	512	+0.864%
2025-01-03	29.90	29.90	28.70	28.70	-4.333%	28	510	-6.446%
2024-12-26	30.00	30.00	30.00	30.00	+0.368%	2	517	-10.500%
2024-12-24	29.89	29.89	29.89	29.89	-4.383%	9	515	-10.171%
2024-12-23	31.26	31.26	31.26	31.26	-5.273%	10	515	-14.107%
2024-12-20	33.00	33.00	33.00	33.00	+3.513%	1	519	-18.636%
2024-12-18	31.85	31.88	31.85	31.88	-8.653%	10	519	-15.778%
2024-12-17	34.90	34.90	34.90	34.90	+5.598%	1	509	-23.066%
2024-12-16	33.05	33.05	33.05	33.05	+7.340%	2	508	-18.759%
2024-12-12	30.79	30.79	30.79	30.79	+2.463%	10	508	-12.796%
2024-12-11	31.40	31.40	30.05	30.05	-1.346%	2	498	-10.649%
2024-12-09	30.46	30.46	30.46	30.46	+3.782%	1	496	-11.852%
2024-12-06	28.80	29.35	28.80	29.35	+3.345%	1,048	495	-8.518%
2024-12-05	28.40	28.40	28.40	28.40	-2.740%	2	145	-5.458%
2024-12-04	29.20	29.20	29.20	29.20	-4.199%	3	145	-8.048%
2024-12-03	30.48	30.48	30.48	30.48	+0.329%	1	143	-11.909%
2024-12-02	30.38	30.38	30.38	30.38	-4.914%	1	142	-11.619%
2024-11-27	32.97	32.98	31.95	31.95	+0.345%	4	139	-15.962%
2024-11-25	31.84	31.84	31.84	31.84	+2.544%	1	139	-15.672%
2024-11-22	31.08	31.08	31.05	31.05	+3.397%	4	139	-13.527%
2024-11-21	30.03	30.03	30.03	30.03	-0.727%	1	136	-10.589%
2024-11-20	30.21	30.40	30.21	30.25	-0.820%	5	136	-11.240%
2024-11-19	30.50	30.50	30.50	30.50	-3.937%	1	131	-11.967%
2024-11-18	32.05	32.05	31.75	31.75	+1.211%	7	130	-15.433%
2024-11-15	30.60	31.37	30.60	31.37	+10.341%	8	124	-14.409%
2024-11-12	29.00	29.00	28.43	28.43	-2.336%	11	122	-5.558%
2024-11-11	29.10	29.11	29.10	29.11	+1.961%	12	132	-7.764%
2024-11-07	28.55	28.55	28.55	28.55	-3.710%	1	122	-5.954%
2024-11-06	30.60	30.60	29.65	29.65	-7.719%	9	121	-9.444%
2024-11-05	32.20	32.20	31.95	32.13	-1.138%	21	114	-16.433%
2024-10-30	32.50	32.50	32.50	32.50	+1.753%	1	95	-17.385%
2024-10-29	32.60	32.60	31.94	31.94	-1.874%	5	94	-15.936%
2024-10-28	32.25	32.55	32.25	32.55	+0.774%	19	92	-17.512%
2024-10-25	32.37	32.37	32.30	32.30	-3.148%	4	85	-16.873%
2024-10-24	33.35	33.35	33.35	33.35	-0.448%	35	84	-19.490%
2024-10-23	32.77	33.50	32.77	33.50	+5.412%	5	50	-19.851%
2024-10-22	32.50	32.50	31.70	31.78	-3.404%	32	46	-15.513%
2024-10-21	32.71	32.90	32.71	32.90	-2.806%	2	15	-18.389%
2024-10-16	35.10	35.10	33.85	33.85	-2.953%	5	13	-20.679%
2024-10-15	35.05	35.05	34.88	34.88	-4.307%	2	10	-23.022%
2024-10-07	37.35	37.35	36.45	36.45	-7.722%	8	8	-26.337%
2024-10-03	39.25	39.50	39.25	39.50	0.000%	8	8	-32.025%