Dark

NVDA20261218P15
NVDA Dec 18 2026 15.00 Put (NVDA261218P00015000)
option OPRA

EOD

May 15, 2025

0.2000-9.091%(-0.0200)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.20	0.20	0.20	0.20	-9.091%	100	16,888	0.000%
2025-05-13	0.22	0.22	0.22	0.22	0.000%	11	16,988	-9.091%
2025-05-12	0.22	0.22	0.22	0.22	-4.348%	10	16,982	-9.091%
2025-05-09	0.25	0.25	0.23	0.23	-11.538%	4	16,982	-13.043%
2025-05-02	0.26	0.26	0.26	0.26	+4.000%	2	16,981	-23.077%
2025-04-25	0.27	0.27	0.25	0.25	-7.407%	19,988	16,981	-20.000%
2025-04-24	0.28	0.28	0.27	0.27	-3.571%	106	7,502	-25.926%
2025-04-23	0.28	0.29	0.28	0.28	-12.500%	749	7,396	-28.571%
2025-04-22	0.33	0.33	0.32	0.32	-17.949%	2,960	6,953	-37.500%
2025-04-16	0.36	0.39	0.36	0.39	+21.875%	70	4,502	-48.718%
2025-04-15	0.32	0.32	0.32	0.32	-3.030%	25	4,470	-37.500%
2025-04-14	0.34	0.34	0.32	0.33	-36.538%	1,250	4,470	-39.394%
2025-04-09	0.52	0.52	0.52	0.52	-1.887%	1	3,479	-61.538%
2025-04-08	0.44	0.53	0.44	0.53	+29.268%	15	3,480	-62.264%
2025-04-07	0.40	0.45	0.40	0.41	+13.889%	24	3,490	-51.220%
2025-04-04	0.34	0.36	0.34	0.36	+44.000%	1,198	3,508	-44.444%
2025-03-28	0.25	0.25	0.25	0.25	+19.048%	20	3,508	-20.000%
2025-03-26	0.21	0.21	0.21	0.21	-19.231%	5	3,518	-4.762%
2025-03-17	0.26	0.26	0.26	0.26	-23.529%	5	3,513	-23.077%
2025-03-11	0.34	0.34	0.34	0.34	0.000%	140	3,508	-41.176%
2025-03-10	0.34	0.34	0.34	0.34	+9.677%	611	3,508	-41.176%
2025-03-06	0.31	0.31	0.31	0.31	0.000%	51	3,507	-35.484%
2025-03-05	0.31	0.31	0.28	0.31	+19.231%	81	3,507	-35.484%
2025-02-18	0.26	0.26	0.26	0.26	-7.143%	2	3,496	-23.077%
2025-02-12	0.28	0.28	0.28	0.28	-6.667%	1	3,496	-28.571%
2025-02-04	0.30	0.30	0.30	0.30	+15.385%	50	3,497	-33.333%
2025-01-30	0.26	0.26	0.26	0.26	-27.778%	1	3,448	-23.077%
2025-01-28	0.36	0.36	0.36	0.36	-5.263%	1	3,448	-44.444%
2025-01-27	0.38	0.38	0.38	0.38	+18.750%	10	3,447	-47.368%
2025-01-23	0.32	0.32	0.32	0.32	-5.882%	100	3,437	-37.500%
2025-01-22	0.34	0.34	0.34	0.34	-5.556%	50	3,437	-41.176%
2025-01-14	0.36	0.36	0.36	0.36	-7.692%	50	3,437	-44.444%
2025-01-06	0.39	0.39	0.39	0.39	+30.000%	5	3,437	-48.718%
2025-01-03	0.30	0.30	0.30	0.30	-25.000%	20	3,434	-33.333%
2024-12-23	0.40	0.40	0.40	0.40	+17.647%	5	3,434	-50.000%
2024-12-09	0.34	0.34	0.34	0.34	+6.250%	10	3,429	-41.176%
2024-12-06	0.32	0.32	0.32	0.32	0.000%	60	3,429	-37.500%
2024-12-03	0.32	0.32	0.32	0.32	+18.519%	5	3,419	-37.500%
2024-11-27	0.32	0.32	0.27	0.27	-25.000%	15	3,404	-25.926%
2024-11-15	0.32	0.36	0.32	0.36	+28.571%	8	3,404	-44.444%
2024-11-11	0.28	0.28	0.28	0.28	-9.677%	9	3,401	-28.571%
2024-11-06	0.31	0.31	0.31	0.31	-8.824%	1	3,410	-35.484%
2024-11-01	0.34	0.34	0.34	0.34	0.000%	100	3,411	-41.176%
2024-10-01	0.34	0.34	0.34	0.34	+41.667%	1	3,372	-41.176%
2024-09-30	0.24	0.27	0.24	0.24	0.000%	7	3,371	-16.667%
2024-09-16	0.24	0.24	0.24	0.24	-20.000%	50	3,378	-16.667%
2024-09-11	0.30	0.30	0.30	0.30	-6.250%	10	3,329	-33.333%
2024-09-06	0.35	0.37	0.32	0.32	0.000%	82	3,329	-37.500%
2024-09-04	0.32	0.32	0.32	0.32	+18.519%	5	3,320	-37.500%
2024-09-03	0.31	0.31	0.27	0.27	+12.500%	2	3,315	-25.926%
2024-08-30	0.24	0.24	0.24	0.24	-22.581%	2	3,317	-16.667%
2024-08-28	0.29	0.34	0.29	0.31	-8.824%	3	3,317	-35.484%
2024-08-26	0.37	0.37	0.27	0.34	+6.250%	3	3,317	-41.176%
2024-08-23	0.27	0.32	0.27	0.32	+3.226%	4	3,316	-37.500%
2024-08-22	0.25	0.31	0.25	0.31	-11.429%	2	3,316	-35.484%
2024-08-21	0.32	0.35	0.31	0.35	-2.778%	5	3,317	-42.857%
2024-08-20	0.30	0.37	0.30	0.36	+5.882%	4	3,318	-44.444%
2024-08-19	0.26	0.35	0.25	0.34	+9.677%	4	3,318	-41.176%
2024-08-16	0.29	0.36	0.29	0.31	-18.421%	6	3,318	-35.484%
2024-08-15	0.30	0.38	0.30	0.38	0.000%	2	3,318	-47.368%
2024-08-14	0.38	0.38	0.38	0.38	-2.564%	1	3,318	-47.368%
2024-08-12	0.32	0.41	0.32	0.39	-9.302%	3	3,319	-48.718%
2024-08-09	0.45	0.48	0.42	0.43	-14.000%	24	3,320	-53.488%
2024-08-08	0.54	0.54	0.43	0.50	-9.091%	14	3,320	-60.000%
2024-08-07	0.44	0.55	0.44	0.55	+10.000%	12	3,329	-63.636%
2024-08-06	0.50	0.50	0.50	0.50	-24.242%	1	3,329	-60.000%
2024-08-05	0.55	0.66	0.50	0.66	+60.976%	5,013	3,344	-69.697%
2024-08-02	0.33	0.44	0.33	0.41	+20.588%	75	7,875	-51.220%
2024-08-01	0.30	0.34	0.25	0.34	+25.926%	3	7,879	-41.176%
2024-07-31	0.27	0.29	0.22	0.27	-3.571%	565	7,880	-25.926%
2024-07-30	0.27	0.33	0.25	0.28	-15.152%	1,095	7,396	-28.571%
2024-07-29	0.30	0.33	0.24	0.33	+22.222%	105	8,417	-39.394%
2024-07-26	0.23	0.27	0.23	0.27	0.000%	2	8,416	-25.926%
2024-07-25	0.28	0.28	0.23	0.27	0.000%	847	8,417	-25.926%
2024-07-24	0.27	0.27	0.21	0.27	+42.105%	12	7,602	-25.926%
2024-07-23	0.24	0.32	0.19	0.19	-29.630%	16	7,592	+5.263%
2024-07-22	0.27	0.27	0.27	0.27	0.000%	47	7,592	-25.926%
2024-07-19	0.25	0.27	0.25	0.27	+17.391%	2,234	7,557	-25.926%
2024-07-18	0.20	0.23	0.20	0.23	-4.167%	2	8,674	-13.043%
2024-07-17	0.24	0.24	0.24	0.24	-4.000%	25	8,674	-16.667%
2024-07-16	0.25	0.25	0.25	0.25	+13.636%	5	8,649	-20.000%
2024-07-15	0.23	0.23	0.22	0.22	+4.762%	384	8,649	-9.091%
2024-07-11	0.21	0.21	0.21	0.21	+5.000%	1	9,019	-4.762%
2024-07-10	0.20	0.20	0.20	0.20	-4.762%	36	9,018	0.000%
2024-07-08	0.21	0.21	0.21	0.21	+5.000%	265	8,982	-4.762%
2024-07-05	0.20	0.23	0.20	0.20	-9.091%	871	8,717	0.000%
2024-07-03	0.19	0.22	0.19	0.22	+15.789%	2	8,349	-9.091%
2024-06-28	0.22	0.22	0.18	0.19	0.000%	8	8,349	+5.263%
2024-06-27	0.24	0.24	0.19	0.19	0.000%	2	8,349	+5.263%
2024-06-26	0.26	0.26	0.19	0.19	-9.524%	2	8,349	+5.263%
2024-06-24	0.21	0.21	0.21	0.21	-16.000%	5	8,349	-4.762%
2024-06-21	0.25	0.25	0.25	0.25	+8.696%	3,998	8,349	-20.000%
2024-06-20	0.20	0.24	0.20	0.23	+9.524%	8	6,507	-13.043%
2024-06-18	0.20	0.21	0.20	0.21	+5.000%	503	6,006	-4.762%
2024-06-17	0.20	0.20	0.20	0.20	-9.091%	10	6,006	0.000%
2024-06-13	0.15	0.22	0.15	0.22	+46.667%	7	6,006	-9.091%
2024-06-12	0.15	0.15	0.15	0.15	-21.053%	1	6,000	+33.333%
2024-06-10	0.15	0.19	0.15	0.19	+171.429%	4	6,000	+5.263%
2024-05-28	0.07	0.07	0.07	0.07	-53.333%	1	6	+185.714%
2024-05-09	0.15	0.15	0.15	0.15	+200.000%	1	5	+33.333%
2024-05-06	0.05	0.05	0.05	0.05	-77.273%	1	4	+300.000%
2024-04-30	0.22	0.22	0.22	0.22	+83.333%	1	3	-9.091%
2024-04-23	0.12	0.12	0.12	0.12	+20.000%	1	2	+66.667%
2024-04-19	0.10	0.10	0.10	0.10	0.000%	1	1	+100.000%