Dark

NVDA20261218P40
NVDA Dec 18 2026 40.00 Put (NVDA261218P00040000)
option OPRA

EOD

May 15, 2025

0.9900-1.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.00	1.00	0.99	0.99	-1.000%	2	7,617	0.000%
2025-05-14	1.02	1.02	1.00	1.00	-2.913%	26	7,616	-1.000%
2025-05-13	1.05	1.05	1.03	1.03	-13.445%	5	7,637	-3.883%
2025-05-12	1.19	1.19	1.19	1.19	-9.848%	10	7,637	-16.807%
2025-05-09	1.32	1.32	1.32	1.32	-3.650%	2	7,632	-25.000%
2025-05-06	1.37	1.37	1.37	1.37	+1.481%	1	7,632	-27.737%
2025-05-02	1.38	1.38	1.35	1.35	-3.571%	68	7,632	-26.667%
2025-05-01	1.40	1.40	1.40	1.40	-0.709%	5	7,628	-29.286%
2025-04-29	1.41	1.41	1.41	1.41	-2.083%	1	7,623	-29.787%
2025-04-28	1.44	1.44	1.44	1.44	0.000%	1	7,623	-31.250%
2025-04-25	1.52	1.52	1.44	1.44	-7.692%	80	7,623	-31.250%
2025-04-24	1.56	1.56	1.56	1.56	-9.302%	40	7,631	-36.538%
2025-04-23	1.76	1.76	1.72	1.72	-16.505%	13	7,631	-42.442%
2025-04-22	1.99	2.06	1.99	2.06	-6.787%	30	7,641	-51.942%
2025-04-21	2.32	2.33	2.21	2.21	-2.212%	89	7,641	-55.204%
2025-04-16	2.07	2.26	2.06	2.26	+22.162%	8	7,654	-56.195%
2025-04-15	1.82	1.85	1.82	1.85	-14.352%	455	7,654	-46.486%
2025-04-11	2.16	2.16	2.16	2.16	-6.087%	4	7,229	-54.167%
2025-04-10	2.09	2.46	2.09	2.30	+24.324%	112	7,229	-56.957%
2025-04-09	2.64	2.85	1.85	1.85	-24.797%	220	7,229	-46.486%
2025-04-08	2.07	2.53	2.07	2.46	-2.767%	11	7,246	-59.756%
2025-04-07	2.99	3.10	2.31	2.53	+9.524%	269	7,251	-60.870%
2025-04-04	2.14	2.45	2.14	2.31	+34.302%	822	7,307	-57.143%
2025-04-03	1.72	1.72	1.72	1.72	+8.861%	30	7,146	-42.442%
2025-03-28	1.55	1.61	1.55	1.58	+8.966%	6	7,116	-37.342%
2025-03-27	1.45	1.45	1.45	1.45	+11.538%	2	7,116	-31.724%
2025-03-25	1.30	1.30	1.30	1.30	-2.985%	1	7,116	-23.846%
2025-03-24	1.38	1.38	1.34	1.34	-12.987%	3	7,116	-26.119%
2025-03-19	1.54	1.54	1.54	1.54	-2.532%	1	7,116	-35.714%
2025-03-17	1.60	1.60	1.58	1.58	-7.602%	2	7,116	-37.342%
2025-03-12	1.71	1.71	1.71	1.71	-9.524%	3	7,114	-42.105%
2025-03-11	2.02	2.02	1.89	1.89	-2.073%	107	7,114	-47.619%
2025-03-10	1.80	1.95	1.80	1.93	+12.865%	853	7,039	-48.705%
2025-03-07	1.74	1.74	1.71	1.71	-8.065%	520	7,839	-42.105%
2025-03-06	1.81	1.86	1.81	1.86	+5.085%	6	7,980	-46.774%
2025-03-04	1.90	1.90	1.77	1.77	-1.667%	36	7,980	-44.068%
2025-03-03	1.53	1.80	1.53	1.80	+20.000%	83	8,005	-45.000%
2025-02-28	1.50	1.50	1.50	1.50	+3.448%	2	8,015	-34.000%
2025-02-27	1.25	1.45	1.25	1.45	+9.023%	376	8,015	-31.724%
2025-02-26	1.33	1.33	1.33	1.33	-4.317%	8	7,892	-25.564%
2025-02-25	1.39	1.39	1.39	1.39	+5.303%	5	7,892	-28.777%
2025-02-21	1.32	1.32	1.32	1.32	+8.197%	2	7,892	-25.000%
2025-02-20	1.25	1.25	1.22	1.22	-17.568%	44	7,892	-18.852%
2025-02-12	1.46	1.48	1.46	1.48	+2.069%	4	7,889	-33.108%
2025-02-11	1.45	1.45	1.45	1.45	+2.113%	1	7,889	-31.724%
2025-02-10	1.42	1.42	1.42	1.42	-4.698%	1	7,888	-30.282%
2025-02-06	1.49	1.49	1.49	1.49	-22.798%	1	7,888	-33.557%
2025-02-03	1.93	1.93	1.93	1.93	+9.040%	1	7,888	-48.705%
2025-01-31	1.80	1.80	1.77	1.77	-7.330%	12	7,888	-44.068%
2025-01-30	1.84	1.91	1.84	1.91	+17.901%	209	8,088	-48.168%
2025-01-29	1.62	1.62	1.62	1.62	-2.994%	4	8,088	-38.889%
2025-01-28	1.87	1.87	1.67	1.67	-10.695%	8	8,088	-40.719%
2025-01-27	1.62	1.96	1.62	1.87	+41.667%	98	8,085	-47.059%
2025-01-23	1.32	1.32	1.28	1.32	0.000%	26	8,055	-25.000%
2025-01-22	1.31	1.33	1.30	1.32	-2.222%	66	8,055	-25.000%
2025-01-21	1.38	1.38	1.35	1.35	-4.930%	11	8,109	-26.667%
2025-01-17	1.43	1.43	1.42	1.42	+1.429%	40	8,109	-30.282%
2025-01-15	1.43	1.43	1.40	1.40	-7.895%	12	8,109	-29.286%
2025-01-14	1.52	1.52	1.52	1.52	-2.564%	10	8,109	-34.868%
2025-01-13	1.57	1.57	1.56	1.56	+4.000%	27	8,109	-36.538%
2025-01-08	1.53	1.53	1.50	1.50	-1.316%	11	8,126	-34.000%
2025-01-07	1.52	1.52	1.52	1.52	+7.042%	10	8,126	-34.868%
2025-01-06	1.42	1.42	1.42	1.42	-2.740%	30	8,127	-30.282%
2024-12-31	1.49	1.49	1.46	1.46	-3.947%	5	8,127	-32.192%
2024-12-30	1.52	1.52	1.52	1.52	-3.185%	50	8,127	-34.868%
2024-12-27	1.57	1.57	1.57	1.57	+2.614%	4	8,177	-36.943%
2024-12-23	1.53	1.53	1.53	1.53	-7.273%	10	8,177	-35.294%
2024-12-20	1.65	1.65	1.65	1.65	+4.430%	5	8,177	-40.000%
2024-12-18	1.49	1.58	1.49	1.58	0.000%	11	8,182	-37.342%
2024-12-17	1.58	1.58	1.58	1.58	+13.669%	2	8,182	-37.342%
2024-12-13	1.38	1.39	1.38	1.39	-0.714%	180	8,182	-28.777%
2024-12-12	1.40	1.40	1.40	1.40	-0.709%	1	8,272	-29.286%
2024-12-11	1.41	1.41	1.41	1.41	+6.015%	20	8,272	-29.787%
2024-12-05	1.28	1.33	1.28	1.33	+3.906%	4	8,272	-25.564%
2024-12-04	1.20	1.32	1.20	1.28	-1.538%	17	8,271	-22.656%
2024-12-03	1.30	1.30	1.30	1.30	-2.256%	9	8,265	-23.846%
2024-12-02	1.29	1.33	1.28	1.33	+0.758%	7	8,261	-25.564%
2024-11-29	1.32	1.32	1.32	1.32	-5.714%	34	8,261	-25.000%
2024-11-26	1.44	1.44	1.40	1.40	-4.110%	23	8,244	-29.286%
2024-11-25	1.46	1.46	1.46	1.46	-0.680%	3	8,244	-32.192%
2024-11-22	1.48	1.51	1.47	1.47	+2.083%	70	8,241	-32.653%
2024-11-21	1.40	1.48	1.40	1.44	-1.370%	43	8,241	-31.250%
2024-11-19	1.50	1.50	1.46	1.46	-5.806%	72	8,242	-32.192%
2024-11-18	1.58	1.59	1.55	1.55	-1.899%	37	8,170	-36.129%
2024-11-15	1.58	1.58	1.58	1.58	+9.722%	200	8,169	-37.342%
2024-11-14	1.44	1.44	1.44	1.44	-0.690%	10	8,269	-31.250%
2024-11-13	1.45	1.45	1.44	1.45	+2.837%	7	8,259	-31.724%
2024-11-12	1.44	1.44	1.41	1.41	-1.399%	15	8,253	-29.787%
2024-11-11	1.48	1.48	1.43	1.43	-0.694%	11	8,243	-30.769%
2024-11-08	1.44	1.45	1.43	1.44	+0.699%	16	8,243	-31.250%
2024-11-07	1.44	1.44	1.40	1.43	-11.728%	26	8,243	-30.769%
2024-11-05	1.61	1.62	1.61	1.62	-6.897%	20	8,259	-38.889%
2024-11-04	1.74	1.74	1.74	1.74	+1.163%	100	8,269	-43.103%
2024-11-01	1.76	1.77	1.72	1.72	-3.911%	26	8,269	-42.442%
2024-10-31	1.76	1.79	1.76	1.79	+6.548%	7	8,259	-44.693%
2024-10-29	1.66	1.68	1.64	1.68	+0.599%	23	8,259	-41.071%
2024-10-28	1.67	1.67	1.67	1.67	-1.765%	15	8,260	-40.719%
2024-10-25	1.70	1.70	1.70	1.70	-1.163%	2	8,260	-41.765%
2024-10-24	1.72	1.72	1.72	1.72	+7.500%	2	8,259	-42.442%
2024-10-22	1.71	1.71	1.60	1.60	-3.030%	3	8,257	-38.125%
2024-10-21	1.66	1.66	1.65	1.65	-3.509%	20	8,256	-40.000%
2024-10-18	1.68	1.71	1.68	1.71	+0.588%	14	8,256	-42.105%
2024-10-17	1.65	1.73	1.65	1.70	-1.163%	20	8,251	-41.765%
2024-10-15	1.72	1.72	1.72	1.72	+2.994%	30	8,243	-42.442%
2024-10-14	1.67	1.67	1.67	1.67	-6.704%	30	8,243	-40.719%
2024-10-11	1.79	1.79	1.79	1.79	+5.294%	4	8,213	-44.693%
2024-10-09	1.75	1.77	1.66	1.70	-2.299%	176	8,213	-41.765%
2024-10-08	1.83	1.83	1.73	1.74	-4.918%	132	8,103	-43.103%
2024-10-07	1.83	1.83	1.83	1.83	-3.175%	4	8,158	-45.902%
2024-10-04	1.95	1.95	1.89	1.89	-3.077%	198	8,158	-47.619%
2024-10-03	1.95	1.95	1.95	1.95	+1.036%	1	8,164	-49.231%
2024-09-30	2.11	2.11	1.93	1.93	-7.656%	382	8,164	-48.705%
2024-09-27	2.05	2.09	2.05	2.09	+4.500%	460	7,996	-52.632%
2024-09-26	1.90	2.00	1.90	2.00	0.000%	9	7,996	-50.500%
2024-09-25	2.00	2.00	2.00	2.00	+2.564%	1	7,988	-50.500%
2024-09-24	2.05	2.10	1.95	1.95	-11.765%	52	7,987	-49.231%
2024-09-20	2.21	2.21	2.21	2.21	+3.271%	10	7,991	-55.204%
2024-09-19	2.20	2.20	2.08	2.14	-4.889%	16	7,986	-53.738%
2024-09-18	2.25	2.25	2.25	2.25	-7.025%	30	7,994	-56.000%
2024-09-17	2.42	2.42	2.42	2.42	-3.968%	13	7,994	-59.091%
2024-09-16	2.48	2.52	2.48	2.52	+0.800%	4	7,991	-60.714%
2024-09-13	2.50	2.52	2.46	2.50	-3.101%	280	7,987	-60.400%
2024-09-12	2.60	2.60	2.50	2.58	+2.381%	36	7,893	-61.628%
2024-09-11	2.68	2.68	2.52	2.52	-8.364%	111	7,883	-60.714%
2024-09-10	2.80	2.95	2.75	2.75	-8.333%	126	7,773	-64.000%
2024-09-09	3.00	3.00	3.00	3.00	-4.762%	11	7,677	-67.000%
2024-09-06	2.86	3.20	2.86	3.15	+12.500%	220	7,678	-68.571%
2024-09-05	2.71	2.80	2.71	2.80	+1.449%	2	7,659	-64.643%
2024-09-04	2.93	2.93	2.76	2.76	+1.099%	26	7,659	-64.130%
2024-09-03	2.56	2.73	2.53	2.73	+15.678%	84	7,671	-63.736%
2024-08-30	2.36	2.44	2.35	2.36	+2.609%	754	7,385	-58.051%
2024-08-29	2.27	2.35	2.19	2.30	+0.877%	297	7,385	-56.957%
2024-08-28	2.40	2.45	2.25	2.28	-4.202%	28	7,244	-56.579%
2024-08-27	2.36	2.38	2.36	2.38	-3.644%	65	7,234	-58.403%
2024-08-26	2.49	2.49	2.46	2.47	+2.490%	25	7,169	-59.919%
2024-08-23	2.38	2.41	2.38	2.41	-3.600%	108	7,184	-58.921%
2024-08-22	2.38	2.50	2.38	2.50	+3.306%	12	7,131	-60.400%
2024-08-21	2.48	2.48	2.42	2.42	-4.724%	104	7,131	-59.091%
2024-08-20	2.46	2.54	2.46	2.54	+9.957%	6	7,121	-61.024%
2024-08-19	2.48	2.48	2.31	2.31	-6.478%	17	7,118	-57.143%
2024-08-16	2.49	2.51	2.45	2.47	+1.230%	46	7,109	-59.919%
2024-08-15	2.40	2.47	2.40	2.44	-6.870%	21	7,097	-59.426%
2024-08-14	2.53	2.62	2.53	2.62	-1.132%	54	7,099	-62.214%
2024-08-13	2.70	2.70	2.63	2.65	-8.621%	60	7,096	-62.642%
2024-08-12	3.02	3.02	2.90	2.90	-7.937%	14	7,096	-65.862%
2024-08-09	3.25	3.25	3.11	3.15	-7.353%	32	7,093	-68.571%
2024-08-08	3.40	3.40	3.40	3.40	-11.688%	1	7,092	-70.882%
2024-08-07	3.50	3.85	3.50	3.85	+2.667%	14	7,091	-74.286%
2024-08-06	3.80	3.80	3.70	3.75	-18.478%	82	7,093	-73.600%
2024-08-05	5.50	7.50	4.25	4.60	+31.805%	2,464	7,110	-78.478%
2024-08-02	3.75	3.75	3.49	3.49	+14.426%	98	7,157	-71.633%
2024-08-01	2.47	3.05	2.41	3.05	+26.033%	42	7,203	-67.541%
2024-07-31	2.47	2.52	2.42	2.42	-14.184%	34	7,183	-59.091%
2024-07-30	2.71	2.82	2.71	2.82	+14.634%	68	7,165	-64.894%
2024-07-29	2.59	2.59	2.46	2.46	+2.929%	4	7,176	-59.756%
2024-07-25	2.51	2.71	2.36	2.39	+2.137%	82	7,173	-58.577%
2024-07-24	2.34	2.34	2.34	2.34	+17.000%	1	7,137	-57.692%
2024-07-23	2.00	2.00	2.00	2.00	+2.041%	35	7,137	-50.500%
2024-07-22	1.97	2.00	1.96	1.96	-6.667%	12	7,137	-49.490%
2024-07-19	2.15	2.15	2.10	2.10	+3.960%	3	7,148	-52.857%
2024-07-18	2.02	2.02	2.02	2.02	-1.463%	3	7,148	-50.990%
2024-07-17	2.05	2.10	2.02	2.05	+10.215%	15	7,148	-51.707%
2024-07-15	1.86	1.86	1.84	1.86	+2.762%	45	7,147	-46.774%
2024-07-12	1.86	1.88	1.80	1.81	-1.630%	220	7,147	-45.304%
2024-07-11	1.70	1.84	1.70	1.84	+7.602%	29	7,145	-46.196%
2024-07-10	1.72	1.72	1.71	1.71	-2.286%	87	7,162	-42.105%
2024-07-09	1.75	1.75	1.75	1.75	+0.575%	146	7,075	-43.429%
2024-07-08	1.77	1.77	1.74	1.74	-1.136%	80	6,982	-43.103%
2024-07-03	1.91	1.91	1.75	1.76	-8.333%	132	6,972	-43.750%
2024-07-02	1.93	1.93	1.92	1.92	+3.226%	63	6,972	-48.438%
2024-07-01	1.92	1.93	1.81	1.86	-3.125%	50	6,973	-46.774%
2024-06-28	1.92	1.96	1.92	1.92	-2.538%	32	6,966	-48.438%
2024-06-27	1.97	1.97	1.93	1.97	-0.505%	15	6,965	-49.746%
2024-06-26	2.03	2.07	1.98	1.98	+1.538%	3	6,965	-50.000%
2024-06-25	2.23	2.27	1.95	1.95	-13.717%	190	6,965	-49.231%
2024-06-24	2.10	2.26	2.10	2.26	+15.897%	146	6,864	-56.195%
2024-06-21	1.98	2.09	1.95	1.95	+3.175%	128	6,813	-49.231%
2024-06-20	1.73	2.00	1.70	1.89	+8.000%	204	6,858	-47.619%
2024-06-18	1.64	1.75	1.64	1.75	-2.778%	80	6,779	-43.429%
2024-06-17	1.70	1.85	1.70	1.80	+5.882%	62	6,779	-45.000%
2024-06-14	1.68	1.72	1.68	1.70	+6.250%	46	6,728	-41.765%
2024-06-13	1.63	1.63	1.60	1.60	0.000%	70	6,728	-38.125%
2024-06-12	1.61	1.61	1.60	1.60	-2.439%	22	6,758	-38.125%
2024-06-11	1.73	1.73	1.62	1.64	-0.606%	27	6,756	-39.634%
2024-06-10	1.61	1.70	1.55	1.65	+258.696%	225	6,760	-40.000%
2024-05-30	0.55	0.55	0.46	0.46	-16.364%	2	71	+115.217%
2024-05-23	0.55	0.55	0.55	0.55	+120.000%	4	65	+80.000%
2024-04-05	0.25	0.25	0.25	0.25	-13.793%	88	65	+296.000%
2024-04-01	0.29	0.29	0.28	0.29	-12.121%	6	67	+241.379%
2024-03-28	0.32	0.33	0.32	0.33	+3.125%	3	64	+200.000%
2024-03-26	0.56	0.56	0.32	0.32	-20.000%	22	64	+209.375%
2024-03-22	0.40	0.55	0.38	0.40	0.000%	96	48	+147.500%