Dark

NVDA20261218P112
NVDA Dec 18 2026 112.00 Put (NVDA261218P00112000)
option OPRA

EOD

May 13, 2025

16.65-9.903%(-1.83)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	16.69	16.69	16.65	16.65	-9.903%	2	2,308	0.000%
2025-05-12	18.48	18.48	18.48	18.48	-11.579%	1	2,309	-9.903%
2025-05-08	20.77	20.90	20.77	20.90	-5.728%	5	2,310	-20.335%
2025-05-02	22.17	22.17	22.17	22.17	-11.320%	32	2,310	-24.899%
2025-04-30	25.00	25.00	25.00	25.00	+6.112%	1	2,310	-33.400%
2025-04-29	23.56	23.56	23.56	23.56	-1.833%	16	2,311	-29.329%
2025-04-28	23.70	24.00	23.70	24.00	-16.201%	2	2,311	-30.625%
2025-04-22	28.64	28.64	28.64	28.64	+6.826%	1	2,309	-41.865%
2025-04-16	26.81	26.81	26.81	26.81	+13.409%	5	2,309	-37.896%
2025-04-15	23.64	23.64	23.64	23.64	-14.933%	5	2,314	-29.569%
2025-04-10	27.31	27.79	27.20	27.79	+18.761%	7	2,314	-40.086%
2025-04-09	23.40	23.40	23.40	23.40	-14.754%	5	2,314	-28.846%
2025-04-08	27.15	27.45	27.15	27.45	-10.029%	45	2,314	-39.344%
2025-04-07	30.51	30.51	30.51	30.51	-2.834%	3	2,269	-45.428%
2025-04-04	31.00	31.40	31.00	31.40	+15.867%	1,016	2,272	-46.975%
2025-04-03	27.10	27.10	27.10	27.10	+12.917%	10	1,771	-38.561%
2025-04-02	24.00	24.00	24.00	24.00	-6.067%	10	1,781	-30.625%
2025-03-28	25.55	25.55	25.55	25.55	+7.353%	264	1,771	-34.834%
2025-03-27	23.70	23.80	23.70	23.80	+1.062%	51	1,677	-30.042%
2025-03-26	23.55	23.55	23.55	23.55	+9.739%	1	1,726	-29.299%
2025-03-24	21.46	21.46	21.46	21.46	-6.288%	1	1,726	-22.414%
2025-03-21	23.13	23.25	22.90	22.90	-1.927%	164	1,726	-27.293%
2025-03-18	23.25	23.35	23.25	23.35	+4.474%	99	1,650	-28.694%
2025-03-17	22.40	22.40	22.35	22.35	-5.696%	12	1,551	-25.503%
2025-03-13	23.70	23.70	23.70	23.70	-2.308%	1	1,550	-29.747%
2025-03-12	24.42	24.42	23.95	24.26	-5.419%	105	1,550	-31.369%
2025-03-11	27.60	27.60	25.65	25.65	-6.489%	55	1,534	-35.088%
2025-03-10	26.67	27.43	26.67	27.43	+6.194%	15	1,482	-39.300%
2025-03-07	25.83	25.83	25.83	25.83	-0.845%	2	1,473	-35.540%
2025-03-06	25.15	26.19	25.15	26.05	+6.327%	14	1,474	-36.084%
2025-03-04	25.36	25.36	24.50	24.50	-2.970%	7	1,475	-32.041%
2025-03-03	23.20	25.71	23.20	25.25	+17.442%	8	1,476	-34.059%
2025-02-27	21.50	21.50	21.50	21.50	+1.896%	1	1,472	-22.558%
2025-02-25	21.10	21.10	21.10	21.10	+8.763%	1	1,471	-21.090%
2025-02-24	19.40	19.40	19.40	19.40	-6.551%	2	1,471	-14.175%
2025-02-06	20.76	20.76	20.76	20.76	-15.951%	1	1,473	-19.798%
2025-02-03	24.70	24.70	24.70	24.70	+10.219%	22	1,473	-32.591%
2025-01-31	22.00	22.41	22.00	22.41	-4.231%	16	1,483	-25.703%
2025-01-30	23.40	23.40	23.40	23.40	+1.739%	1	1,484	-28.846%
2025-01-29	21.15	23.15	21.15	23.00	-3.361%	59	1,484	-27.609%
2025-01-27	21.35	23.80	21.35	23.80	+54.045%	2	1,453	-30.042%
2025-01-24	15.40	15.45	15.40	15.45	-0.643%	4	1,453	+7.767%
2025-01-23	15.74	15.75	15.55	15.55	-1.893%	87	1,454	+7.074%
2025-01-22	15.85	15.85	15.85	15.85	-9.943%	56	1,448	+5.047%
2025-01-17	17.60	17.60	17.60	17.60	-8.571%	20	1,499	-5.398%
2025-01-13	19.25	19.25	19.25	19.25	+20.313%	10	1,499	-13.506%
2025-01-06	15.90	16.00	15.90	16.00	-14.484%	20	1,489	+4.062%
2025-01-02	18.66	18.71	18.66	18.71	+0.322%	300	1,489	-11.010%
2024-12-23	18.65	18.65	18.65	18.65	-4.847%	2	1,489	-10.724%
2024-12-20	20.00	20.00	19.58	19.60	-6.310%	93	1,489	-15.051%
2024-12-17	20.92	20.92	20.92	20.92	+5.390%	2	1,492	-20.411%
2024-12-16	19.85	19.85	19.85	19.85	+7.880%	2	1,492	-16.121%
2024-12-12	18.40	18.40	18.40	18.40	+7.918%	1	1,492	-9.511%
2024-12-04	17.05	17.05	17.05	17.05	-3.672%	1	1,492	-2.346%
2024-11-21	17.70	17.70	17.70	17.70	-3.542%	2	1,492	-5.932%
2024-11-20	18.40	18.40	18.35	18.35	+3.966%	3	1,492	-9.264%
2024-11-19	18.55	18.55	17.65	17.65	-9.487%	15	1,493	-5.666%
2024-11-18	19.50	19.50	19.50	19.50	+11.111%	4	1,493	-14.615%
2024-11-14	17.55	17.55	17.55	17.55	+2.035%	2	1,492	-5.128%
2024-11-08	17.20	17.20	17.20	17.20	-0.578%	50	1,492	-3.198%
2024-11-07	17.30	17.30	17.30	17.30	-5.876%	25	1,514	-3.757%
2024-11-06	18.40	18.40	18.38	18.38	-15.221%	52	1,489	-9.412%
2024-10-31	21.59	21.68	21.58	21.68	+10.895%	170	1,529	-23.201%
2024-10-29	19.55	19.55	19.55	19.55	-0.255%	1	1,495	-14.834%
2024-10-25	19.60	19.60	19.60	19.60	-4.156%	20	1,495	-15.051%
2024-10-24	20.45	20.45	20.45	20.45	-0.487%	10	1,495	-18.582%
2024-10-23	20.55	20.55	20.55	20.55	+5.061%	1	1,495	-18.978%
2024-10-22	19.68	19.68	19.56	19.56	-0.357%	52	1,495	-14.877%
2024-10-21	20.14	20.30	19.63	19.63	-5.169%	60	1,455	-15.181%
2024-10-18	20.63	21.00	20.62	20.70	-1.052%	778	1,500	-19.565%
2024-10-17	20.50	20.92	20.45	20.92	+1.063%	29	1,162	-20.411%
2024-10-14	20.70	20.70	20.70	20.70	-12.658%	2	1,159	-19.565%
2024-10-04	23.70	23.70	23.70	23.70	-4.435%	2	1,157	-29.747%
2024-10-03	24.85	24.85	24.60	24.80	-4.062%	626	1,157	-32.863%
2024-10-02	26.15	26.15	25.80	25.85	-1.336%	556	1,066	-35.590%
2024-10-01	26.30	26.30	26.15	26.20	+5.010%	299	1,457	-36.450%
2024-09-26	24.07	25.05	24.07	24.95	-1.772%	3	1,740	-33.267%
2024-09-24	25.70	25.71	25.40	25.40	-3.422%	308	1,741	-34.449%
2024-09-19	26.30	26.30	26.30	26.30	-6.071%	1	1,686	-36.692%
2024-09-12	28.25	28.43	28.00	28.00	-1.235%	51	1,686	-40.536%
2024-09-11	29.46	29.57	28.32	28.35	-10.342%	54	1,686	-41.270%
2024-09-10	31.62	31.62	31.62	31.62	-0.221%	1	1,650	-47.343%
2024-09-09	32.15	32.17	31.69	31.69	-4.978%	71	1,649	-47.460%
2024-09-06	33.13	33.41	33.13	33.35	+9.058%	242	1,708	-50.075%
2024-09-03	28.88	30.58	28.88	30.58	+11.810%	17	1,682	-45.553%
2024-08-30	27.35	27.35	27.35	27.35	+2.243%	2	1,669	-39.122%
2024-08-29	26.13	26.75	26.13	26.75	+2.412%	3	1,669	-37.757%
2024-08-28	25.60	26.12	25.60	26.12	+2.431%	2	1,669	-36.256%
2024-08-27	25.86	25.86	25.49	25.50	-0.546%	3	1,668	-34.706%
2024-08-23	25.67	26.00	25.40	25.64	-4.114%	206	1,668	-35.062%
2024-08-22	25.75	26.75	25.75	26.74	+3.044%	73	1,742	-37.734%
2024-08-19	25.95	25.95	25.95	25.95	-2.517%	4	1,725	-35.838%
2024-08-16	26.62	26.62	26.62	26.62	-3.725%	24	1,729	-37.453%
2024-08-14	27.65	27.65	27.65	27.65	-8.353%	1	1,729	-39.783%
2024-08-12	30.91	30.91	30.17	30.17	-14.894%	2	1,730	-44.813%
2024-08-05	35.45	35.45	35.45	35.45	+5.537%	90	1,732	-53.032%
2024-08-02	33.59	33.59	33.59	33.59	+6.230%	2	1,732	-50.432%
2024-08-01	27.75	31.62	27.75	31.62	+14.110%	8	1,731	-47.343%
2024-07-31	28.66	28.66	27.71	27.71	-7.787%	5	1,726	-39.913%
2024-07-30	30.05	30.05	30.05	30.05	+4.159%	1	1,726	-44.592%
2024-07-29	28.85	28.85	28.85	28.85	+2.669%	1	1,726	-42.288%
2024-07-26	28.10	28.95	28.10	28.10	-0.355%	5	1,725	-40.747%
2024-07-25	26.75	29.50	26.75	28.20	-1.053%	9	1,724	-40.957%
2024-07-24	26.65	28.50	26.65	28.50	+14.228%	155	1,723	-41.579%
2024-07-22	25.55	25.55	24.95	24.95	-4.223%	19	1,676	-33.267%
2024-07-18	25.50	26.85	25.50	26.05	-1.698%	427	1,682	-36.084%
2024-07-17	26.50	26.50	26.50	26.50	+16.535%	1	1,861	-37.170%
2024-07-12	22.74	22.74	22.74	22.74	-0.915%	1	1,861	-26.781%
2024-07-11	22.95	22.95	22.95	22.95	+4.223%	1	1,861	-27.451%
2024-07-10	22.02	22.02	22.02	22.02	-7.673%	10	1,861	-24.387%
2024-07-05	23.58	23.88	23.55	23.85	+2.229%	150	1,861	-30.189%
2024-07-03	23.33	23.33	23.33	23.33	-4.268%	2	1,939	-28.633%
2024-07-01	25.10	25.10	24.37	24.37	+0.123%	2	1,939	-31.678%
2024-06-21	24.80	24.80	24.34	24.34	+0.996%	26	1,940	-31.594%
2024-06-20	22.95	24.10	22.55	24.10	+7.302%	37	1,937	-30.913%
2024-06-18	22.46	22.46	22.46	22.46	-2.007%	1	1,921	-25.868%
2024-06-17	22.92	22.92	22.92	22.92	+1.416%	10	1,921	-27.356%
2024-06-13	22.60	22.60	22.60	22.60	-1.739%	1	1,921	-26.327%
2024-06-12	22.95	23.40	22.95	23.00	0.000%	60	1,920	-27.609%