Dark

NVDA20261218P61
NVDA Dec 18 2026 61.00 Put (NVDA261218P00061000)
option OPRA

EOD

May 12, 2025

3.14-19.898%(-0.78)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	3.20	3.20	3.14	3.14	-19.898%	13	2,154	0.000%
2025-05-09	3.92	3.92	3.92	3.92	-0.759%	4	2,143	-19.898%
2025-05-02	3.95	3.95	3.95	3.95	-1.741%	20	2,143	-20.506%
2025-05-01	3.95	4.02	3.95	4.02	-8.636%	2	2,133	-21.891%
2025-04-30	4.85	4.85	4.40	4.40	+2.326%	13	2,133	-28.636%
2025-04-29	4.43	4.43	4.20	4.30	-6.522%	6	2,138	-26.977%
2025-04-24	4.69	4.69	4.60	4.60	-26.282%	4	2,138	-31.739%
2025-04-17	6.28	6.28	6.22	6.24	-0.160%	100	2,137	-49.679%
2025-04-16	6.25	6.25	6.25	6.25	+19.275%	1	2,137	-49.760%
2025-04-14	5.20	5.24	5.20	5.24	-6.429%	10	2,137	-40.076%
2025-04-11	5.60	5.60	5.60	5.60	-9.238%	2	2,147	-43.929%
2025-04-10	6.24	6.24	6.17	6.17	-5.802%	2	2,148	-49.109%
2025-04-08	6.64	6.64	6.55	6.55	-5.755%	2	2,148	-52.061%
2025-04-04	7.00	7.00	6.95	6.95	+40.974%	6	2,148	-54.820%
2025-04-01	4.93	4.93	4.93	4.93	+12.045%	1	2,149	-36.308%
2025-03-26	4.40	4.40	4.40	4.40	+14.286%	1	2,150	-28.636%
2025-03-24	3.85	3.85	3.85	3.85	-7.229%	2	2,151	-18.442%
2025-03-20	4.15	4.15	4.15	4.15	-6.321%	5	2,152	-24.337%
2025-03-14	4.43	4.43	4.43	4.43	-7.708%	2	2,157	-29.120%
2025-03-12	5.00	5.00	4.80	4.80	-12.568%	2	2,158	-34.583%
2025-03-10	5.49	5.49	5.49	5.49	+6.602%	119	2,159	-42.805%
2025-03-07	5.15	5.15	5.15	5.15	-2.830%	2	2,278	-39.029%
2025-03-04	5.50	5.50	5.28	5.30	+9.278%	102	2,278	-40.755%
2025-03-03	4.34	4.93	4.31	4.85	+12.791%	10	2,342	-35.258%
2025-02-28	4.30	4.30	4.30	4.30	+22.857%	100	2,339	-26.977%
2025-02-24	3.59	3.65	3.50	3.50	-6.667%	130	2,339	-10.286%
2025-02-10	3.70	3.75	3.70	3.75	-2.597%	2	2,377	-16.267%
2025-02-07	3.85	3.85	3.85	3.85	-10.465%	2	2,377	-18.442%
2025-02-05	4.30	4.30	4.30	4.30	-6.522%	1	2,378	-26.977%
2025-02-04	4.70	4.70	4.60	4.60	-9.804%	2	2,379	-31.739%
2025-02-03	5.69	5.69	5.10	5.10	+2.616%	11	2,380	-38.431%
2025-01-31	4.97	4.97	4.97	4.97	+15.581%	20	2,380	-36.821%
2025-01-29	4.23	4.30	4.23	4.30	+7.232%	4	2,380	-26.977%
2025-01-28	4.01	4.01	4.01	4.01	-22.437%	1	2,378	-21.696%
2025-01-27	4.35	5.17	4.35	5.17	+72.910%	116	2,379	-39.265%
2025-01-23	2.96	3.05	2.96	2.99	-0.333%	170	2,384	+5.017%
2025-01-22	3.00	3.00	3.00	3.00	-11.765%	1	2,299	+4.667%
2025-01-16	3.40	3.40	3.40	3.40	-11.917%	1	2,300	-7.647%
2025-01-13	3.86	3.86	3.86	3.86	+4.324%	1	2,300	-18.653%
2025-01-10	3.70	3.70	3.70	3.70	+5.714%	6	2,301	-15.135%
2025-01-07	3.50	3.50	3.50	3.50	-2.778%	1	2,304	-10.286%
2024-12-30	3.60	3.60	3.60	3.60	-2.703%	5	2,304	-12.778%
2024-12-23	3.80	3.82	3.70	3.70	-7.035%	32	2,304	-15.135%
2024-12-20	3.98	3.98	3.98	3.98	-5.238%	1	2,336	-21.106%
2024-12-17	4.20	4.20	4.20	4.20	+13.514%	51	2,336	-25.238%
2024-12-13	3.70	3.70	3.70	3.70	+7.558%	4	2,306	-15.135%
2024-12-11	3.45	3.45	3.44	3.44	-3.641%	6	2,308	-8.721%
2024-12-09	3.50	3.57	3.50	3.57	+6.567%	5	2,314	-12.045%
2024-12-06	3.31	3.35	3.31	3.35	+4.688%	22	2,318	-6.269%
2024-12-04	3.25	3.26	3.20	3.20	-5.882%	4	2,329	-1.875%
2024-11-29	3.40	3.40	3.40	3.40	-10.526%	6	2,332	-7.647%
2024-11-25	3.80	3.80	3.80	3.80	0.000%	10	2,335	-17.368%
2024-11-22	3.80	3.80	3.80	3.80	+4.110%	2	2,325	-17.368%
2024-11-21	3.65	3.65	3.65	3.65	-3.439%	10	2,325	-13.973%
2024-11-20	3.90	3.90	3.75	3.78	+4.420%	11	2,325	-16.931%
2024-11-19	3.62	3.62	3.62	3.62	-15.814%	10	2,330	-13.260%
2024-11-18	4.30	4.30	4.30	4.30	+7.500%	30	2,335	-26.977%
2024-11-15	4.00	4.00	4.00	4.00	+14.286%	2	2,365	-21.500%
2024-11-12	3.50	3.50	3.50	3.50	-3.047%	7	2,364	-10.286%
2024-11-11	3.65	3.65	3.61	3.61	+3.438%	6	2,371	-13.019%
2024-11-08	3.49	3.55	3.49	3.49	-6.933%	28	2,375	-10.029%
2024-11-06	3.80	3.80	3.75	3.75	-8.981%	6	2,368	-16.267%
2024-11-05	4.10	4.12	4.10	4.12	-4.186%	15	2,374	-23.786%
2024-11-04	4.30	4.30	4.30	4.30	-4.444%	156	2,389	-26.977%
2024-11-01	4.50	4.50	4.50	4.50	-1.099%	2	2,469	-30.222%
2024-10-31	4.55	4.55	4.55	4.55	+5.814%	5	2,470	-30.989%
2024-10-30	4.25	4.30	4.25	4.30	+1.176%	4	2,470	-26.977%
2024-10-29	4.25	4.25	4.25	4.25	-1.620%	5	2,473	-26.118%
2024-10-28	4.32	4.32	4.32	4.32	-1.818%	5	2,475	-27.315%
2024-10-23	4.40	4.40	4.40	4.40	+3.774%	6	2,475	-28.636%
2024-10-22	4.24	4.24	4.24	4.24	-1.166%	2	2,475	-25.943%
2024-10-21	4.29	4.29	4.29	4.29	-4.241%	10	2,477	-26.807%
2024-10-17	4.34	4.48	4.34	4.48	-0.444%	206	2,487	-29.911%
2024-10-16	4.61	4.61	4.48	4.50	-5.263%	25	2,599	-30.222%
2024-10-15	4.75	4.75	4.75	4.75	+6.027%	2	2,603	-33.895%
2024-10-14	4.48	4.48	4.48	4.48	-3.240%	1	2,605	-29.911%
2024-10-10	4.70	4.70	4.63	4.63	-1.068%	2	2,605	-32.181%
2024-10-09	4.69	4.70	4.65	4.68	-2.500%	207	2,606	-32.906%
2024-10-08	5.00	5.00	4.80	4.80	-4.950%	22	2,695	-34.583%
2024-10-07	5.05	5.05	5.05	5.05	-2.885%	4	2,713	-37.822%
2024-10-04	5.20	5.21	5.20	5.20	-14.050%	8	2,716	-39.615%
2024-10-02	6.05	6.05	6.05	6.05	+0.833%	2	2,714	-48.099%
2024-10-01	5.90	6.00	5.90	6.00	+7.143%	3	2,714	-47.667%
2024-09-30	5.87	5.87	5.60	5.60	-3.448%	2	2,711	-43.929%
2024-09-27	5.80	5.85	5.80	5.80	+2.655%	16	2,713	-45.862%
2024-09-26	5.65	5.65	5.65	5.65	0.000%	2	2,713	-44.425%
2024-09-25	5.65	5.65	5.65	5.65	-2.586%	2	2,714	-44.425%
2024-09-24	5.97	5.97	5.75	5.80	-7.200%	8	2,714	-45.862%
2024-09-20	6.25	6.25	6.25	6.25	+3.306%	2	2,713	-49.760%
2024-09-19	6.10	6.10	6.05	6.05	-11.679%	6	2,712	-48.099%
2024-09-13	6.85	6.85	6.85	6.85	-2.143%	10	2,715	-54.161%
2024-09-12	7.00	7.00	7.00	7.00	0.000%	19	2,720	-55.143%
2024-09-11	7.90	7.90	7.00	7.00	-9.326%	30	2,723	-55.143%
2024-09-10	7.72	7.72	7.72	7.72	-9.069%	1	2,723	-59.326%
2024-09-06	7.87	8.49	7.87	8.49	+8.568%	20	2,723	-63.015%
2024-09-05	7.60	7.82	7.60	7.82	+2.222%	18	2,729	-59.847%
2024-09-03	7.25	7.65	7.25	7.65	+16.794%	24	2,717	-58.954%
2024-08-30	6.55	6.55	6.55	6.55	-4.380%	6	2,703	-52.061%
2024-08-29	6.23	6.85	6.23	6.85	+8.215%	5	2,703	-54.161%
2024-08-28	6.38	6.67	6.33	6.33	-1.860%	17	2,704	-50.395%
2024-08-27	6.75	6.75	6.30	6.45	-1.527%	3	2,706	-51.318%
2024-08-26	6.23	6.55	6.23	6.55	+2.344%	2	2,707	-52.061%
2024-08-23	6.40	6.40	6.40	6.40	-6.569%	2	2,706	-50.938%
2024-08-22	6.19	6.85	6.19	6.85	+3.788%	4	2,706	-54.161%
2024-08-20	6.60	6.60	6.60	6.60	+4.762%	1	2,705	-52.424%
2024-08-19	6.32	6.32	6.30	6.30	-4.401%	21	2,705	-50.159%
2024-08-16	6.59	6.59	6.59	6.59	-0.152%	2	2,705	-52.352%
2024-08-15	6.60	6.60	6.60	6.60	-4.348%	2	2,705	-52.424%
2024-08-14	7.00	7.00	6.80	6.90	-4.167%	9	2,705	-54.493%
2024-08-13	7.20	7.20	7.20	7.20	-5.759%	1	2,698	-56.389%
2024-08-12	7.64	7.64	7.64	7.64	-19.409%	1	2,699	-58.901%
2024-08-08	9.80	9.80	9.48	9.48	+7.727%	3	2,699	-66.878%
2024-08-07	9.45	9.45	8.80	8.80	-14.397%	31	2,699	-64.318%
2024-08-06	10.28	10.28	10.28	10.28	-1.249%	1	2,700	-69.455%
2024-08-05	11.75	11.75	10.41	10.41	+13.152%	5	2,699	-69.837%
2024-08-02	8.80	9.50	8.80	9.20	+12.195%	834	2,695	-65.870%
2024-08-01	6.56	8.20	6.56	8.20	+21.481%	60	2,424	-61.707%
2024-07-31	7.02	7.03	6.75	6.75	-13.793%	40	2,384	-53.481%
2024-07-30	7.30	7.83	7.30	7.83	+13.478%	35	2,364	-59.898%
2024-07-25	6.80	7.20	6.60	6.90	+2.985%	37	2,367	-54.493%
2024-07-24	6.65	6.70	6.65	6.70	+19.643%	17	2,350	-53.134%
2024-07-23	5.60	5.60	5.60	5.60	-0.885%	1	2,365	-43.929%
2024-07-22	5.65	5.65	5.65	5.65	-6.146%	8	2,365	-44.425%
2024-07-19	6.00	6.10	6.00	6.02	-1.311%	32	2,373	-47.841%
2024-07-18	6.10	6.10	6.10	6.10	+0.826%	2	2,384	-48.525%
2024-07-17	5.90	6.10	5.90	6.05	+14.151%	9	2,382	-48.099%
2024-07-15	5.15	5.30	5.15	5.30	+3.922%	4	2,375	-40.755%
2024-07-12	5.10	5.10	5.10	5.10	-3.042%	2	2,374	-38.431%
2024-07-11	5.00	5.26	5.00	5.26	+9.583%	14	2,376	-40.304%
2024-07-10	4.88	4.89	4.80	4.80	-5.882%	61	2,387	-34.583%
2024-07-09	4.95	5.10	4.90	5.10	+0.592%	19	2,421	-38.431%
2024-07-08	5.25	5.25	5.05	5.07	-3.059%	17	2,435	-38.067%
2024-07-05	5.15	5.25	5.15	5.23	-0.381%	11	2,440	-39.962%
2024-07-03	5.25	5.25	5.25	5.25	-6.250%	1	2,436	-40.190%
2024-07-02	5.65	5.65	5.60	5.60	+0.901%	2	2,436	-43.929%
2024-07-01	5.90	5.90	5.55	5.55	-0.538%	5	2,437	-43.423%
2024-06-28	5.55	5.73	5.45	5.58	-3.793%	19	2,436	-43.728%
2024-06-27	5.80	5.80	5.75	5.80	-0.855%	16	2,443	-45.862%
2024-06-26	5.69	5.90	5.60	5.85	+3.175%	8	2,442	-46.325%
2024-06-25	6.30	6.45	5.67	5.67	-12.769%	7	2,445	-44.621%
2024-06-24	5.94	6.50	5.94	6.50	+15.044%	31	2,444	-51.692%
2024-06-21	5.85	5.90	5.56	5.65	+2.727%	27	2,426	-44.425%
2024-06-20	5.13	5.60	5.10	5.50	+11.789%	25	2,415	-42.909%
2024-06-18	5.15	5.15	4.92	4.92	-5.385%	39	2,430	-36.179%
2024-06-17	5.10	5.20	5.10	5.20	+1.961%	14	2,430	-39.615%
2024-06-14	5.00	5.10	4.85	5.10	+3.030%	18	2,429	-38.431%
2024-06-13	4.85	5.10	4.84	4.95	-0.402%	56	2,433	-36.566%
2024-06-12	5.00	5.00	4.90	4.97	-3.868%	953	2,432	-36.821%
2024-06-11	5.00	5.30	5.00	5.17	+3.194%	67	3,334	-39.265%
2024-06-10	5.05	5.05	4.90	5.01	0.000%	1,655	3,304	-37.325%