Dark

NVDA20261218P69
NVDA Dec 18 2026 69.00 Put (NVDA261218P00069000)
option OPRA

EOD

May 15, 2025

3.64-7.614%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.64	3.64	3.64	3.64	-7.614%	1	1,777	0.000%
2025-05-13	3.95	3.99	3.94	3.94	-31.478%	3	1,778	-7.614%
2025-05-07	5.75	5.75	5.75	5.75	+0.174%	100	1,777	-36.696%
2025-05-01	5.79	5.79	5.74	5.74	-13.684%	4	1,777	-36.585%
2025-04-30	6.59	6.69	6.55	6.65	+13.675%	4	1,776	-45.263%
2025-04-25	5.85	5.85	5.85	5.85	-16.429%	20	1,777	-37.778%
2025-04-24	7.00	7.00	7.00	7.00	-3.448%	5	1,777	-48.000%
2025-04-23	7.25	7.25	7.25	7.25	-21.024%	5	1,772	-49.793%
2025-04-21	9.18	9.18	9.18	9.18	+32.086%	25	1,767	-60.349%
2025-04-15	6.95	6.95	6.95	6.95	-7.947%	10	1,742	-47.626%
2025-04-14	7.55	7.55	7.55	7.55	-1.178%	1	1,733	-51.788%
2025-04-11	7.64	7.64	7.64	7.64	-5.679%	8	1,733	-52.356%
2025-04-10	8.04	8.44	7.95	8.10	-20.744%	10	1,733	-55.062%
2025-04-08	8.35	10.24	8.35	10.22	+6.458%	6	1,735	-64.384%
2025-04-07	10.38	10.38	9.60	9.60	+0.418%	17	1,737	-62.083%
2025-04-04	9.59	9.59	9.50	9.56	+21.783%	8	1,739	-61.925%
2025-04-03	7.80	7.94	7.80	7.85	+21.517%	12	1,739	-53.631%
2025-04-02	6.54	6.54	6.46	6.46	-6.241%	2	1,750	-43.653%
2025-03-28	6.80	6.89	6.80	6.89	+27.593%	12	1,750	-47.170%
2025-03-25	5.40	5.40	5.40	5.40	-31.904%	21	1,751	-32.593%
2025-03-10	7.93	7.93	7.93	7.93	+6.586%	2	1,730	-54.098%
2025-03-04	7.45	7.45	7.44	7.44	+6.743%	11	1,730	-51.075%
2025-03-03	6.97	6.97	6.97	6.97	+17.143%	2	1,724	-47.776%
2025-02-28	6.03	6.03	5.95	5.95	-0.833%	4	1,724	-38.824%
2025-02-27	4.65	6.00	4.65	6.00	+23.711%	5	1,724	-39.333%
2025-02-26	4.85	4.85	4.85	4.85	-2.020%	1	1,723	-24.948%
2025-02-24	5.10	5.10	4.95	4.95	+14.849%	21	1,723	-26.465%
2025-02-21	4.31	4.31	4.31	4.31	-2.045%	2	1,740	-15.545%
2025-02-19	4.45	4.45	4.35	4.40	-7.368%	46	1,740	-17.273%
2025-02-14	4.75	4.75	4.75	4.75	-10.377%	2	1,780	-23.368%
2025-02-11	5.30	5.30	5.30	5.30	0.000%	1	1,780	-31.321%
2025-02-10	5.30	5.30	5.30	5.30	-10.924%	1	1,780	-31.321%
2025-02-05	5.95	5.95	5.95	5.95	-12.500%	1	1,780	-38.824%
2025-01-30	7.05	7.05	6.80	6.80	+1.949%	3	1,779	-46.471%
2025-01-29	6.67	6.67	6.67	6.67	+15.000%	1	1,780	-45.427%
2025-01-28	6.15	6.20	5.80	5.80	-2.192%	340	1,781	-37.241%
2025-01-27	5.93	5.93	5.93	5.93	+41.190%	1	1,607	-38.617%
2025-01-24	4.20	4.20	4.20	4.20	+2.941%	40	1,606	-13.333%
2025-01-23	4.08	4.08	4.08	4.08	-1.449%	4	1,586	-10.784%
2025-01-22	4.14	4.14	4.14	4.14	-5.909%	6	1,586	-12.077%
2025-01-21	4.40	4.40	4.40	4.40	-5.983%	2	1,580	-17.273%
2025-01-17	4.68	4.68	4.68	4.68	-3.106%	18	1,585	-22.222%
2025-01-16	4.65	4.83	4.65	4.83	+1.684%	30	1,585	-24.638%
2025-01-15	4.75	4.75	4.75	4.75	-9.524%	25	1,589	-23.368%
2025-01-14	5.25	5.25	5.25	5.25	+6.061%	2	1,614	-30.667%
2025-01-07	4.35	4.95	4.35	4.95	+12.500%	4	1,614	-26.465%
2025-01-06	4.40	4.40	4.40	4.40	-3.930%	10	1,614	-17.273%
2025-01-03	4.58	4.58	4.58	4.58	-4.583%	2	1,621	-20.524%
2025-01-02	4.80	4.80	4.80	4.80	-7.157%	2	1,622	-24.167%
2024-12-27	5.30	5.30	5.17	5.17	+7.708%	80	1,624	-29.594%
2024-12-24	4.80	4.80	4.80	4.80	-7.692%	25	1,649	-24.167%
2024-12-13	5.25	5.25	5.20	5.20	+6.776%	70	1,649	-30.000%
2024-12-11	4.87	4.87	4.87	4.87	-0.205%	50	1,652	-25.257%
2024-12-09	4.88	4.88	4.88	4.88	+5.172%	2	1,702	-25.410%
2024-12-06	4.50	4.64	4.50	4.64	+3.803%	80	1,702	-21.552%
2024-12-05	4.47	4.47	4.47	4.47	+0.449%	1	1,722	-18.568%
2024-12-04	4.42	4.45	4.42	4.45	-5.920%	11	1,721	-18.202%
2024-11-29	4.73	4.73	4.73	4.73	-5.400%	18	1,714	-23.044%
2024-11-27	5.00	5.00	5.00	5.00	+2.041%	2	1,723	-27.200%
2024-11-19	4.90	4.90	4.90	4.90	-11.712%	10	1,723	-25.714%
2024-11-15	5.55	5.55	5.55	5.55	+15.625%	534	1,715	-34.414%
2024-11-12	4.80	4.80	4.80	4.80	-1.840%	100	1,905	-24.167%
2024-11-11	4.89	4.89	4.89	4.89	+1.875%	9	1,994	-25.562%
2024-11-08	4.77	4.80	4.77	4.80	-5.882%	42	1,985	-24.167%
2024-11-06	5.10	5.10	5.10	5.10	-12.521%	1	1,985	-28.627%
2024-10-30	5.83	5.83	5.83	5.83	+1.215%	10	1,985	-37.564%
2024-10-25	5.76	5.76	5.76	5.76	-4.000%	2	1,995	-36.806%
2024-10-24	6.00	6.00	6.00	6.00	+4.348%	20	1,994	-39.333%
2024-10-22	5.75	5.75	5.75	5.75	-5.892%	1	2,014	-36.696%
2024-10-18	6.11	6.11	6.11	6.11	-1.452%	2	2,014	-40.426%
2024-10-16	6.20	6.20	6.20	6.20	-3.876%	1	2,015	-41.290%
2024-10-15	6.45	6.45	6.45	6.45	+0.311%	30	2,015	-43.566%
2024-10-09	6.43	6.43	6.43	6.43	-1.229%	1	2,015	-43.390%
2024-10-08	6.75	6.75	6.51	6.51	-8.951%	2	2,015	-44.086%
2024-10-04	7.15	7.15	7.15	7.15	-4.027%	2	2,015	-49.091%
2024-10-03	7.45	7.45	7.45	7.45	-8.701%	1	2,015	-51.141%
2024-09-30	8.16	8.16	8.16	8.16	+4.750%	1	2,015	-55.392%
2024-09-27	7.79	7.79	7.79	7.79	-6.707%	2	2,016	-53.273%
2024-09-19	8.35	8.35	8.35	8.35	-7.735%	1	2,015	-56.407%
2024-09-18	9.05	9.05	9.05	9.05	-3.723%	1	2,014	-59.779%
2024-09-12	9.40	9.40	9.40	9.40	-2.083%	1	2,014	-61.277%
2024-09-11	10.01	10.01	9.60	9.60	-7.246%	2	2,014	-62.083%
2024-09-10	10.35	10.35	10.35	10.35	-3.721%	1	2,013	-64.831%
2024-09-09	10.75	10.75	10.75	10.75	-4.444%	1	2,012	-66.140%
2024-09-06	11.20	11.43	11.20	11.25	+10.837%	164	2,013	-67.644%
2024-09-04	10.20	10.20	10.15	10.15	-1.838%	16	2,052	-64.138%
2024-09-03	9.50	10.34	9.50	10.34	+13.005%	15	2,036	-64.797%
2024-08-30	9.15	9.15	9.15	9.15	+5.172%	2	2,025	-60.219%
2024-08-29	8.70	8.70	8.70	8.70	+1.163%	1	2,025	-58.161%
2024-08-28	8.60	8.60	8.60	8.60	+1.775%	1	2,024	-57.674%
2024-08-27	8.52	8.52	8.43	8.45	-1.744%	45	2,023	-56.923%
2024-08-23	8.60	8.60	8.60	8.60	-0.922%	2	2,025	-57.674%
2024-08-22	8.68	8.68	8.68	8.68	0.000%	1	2,024	-58.065%
2024-08-21	8.68	8.68	8.68	8.68	+1.878%	1	2,024	-58.065%
2024-08-20	8.52	8.52	8.52	8.52	-3.511%	1	2,023	-57.277%
2024-08-15	8.83	8.83	8.83	8.83	-8.021%	1	2,023	-58.777%
2024-08-13	9.83	9.83	9.60	9.60	-5.419%	6	2,022	-62.083%
2024-08-12	10.20	10.20	10.12	10.15	-7.727%	3	2,021	-64.138%
2024-08-09	11.00	11.00	11.00	11.00	-9.091%	2	2,020	-66.909%
2024-08-08	12.39	12.50	12.10	12.10	+1.255%	6	2,021	-69.917%
2024-08-07	11.90	12.00	11.59	11.95	-11.808%	212	2,025	-69.540%
2024-08-05	14.00	14.00	13.39	13.55	+22.847%	5	1,846	-73.137%
2024-08-01	10.97	11.03	10.94	11.03	+17.968%	9	1,847	-66.999%
2024-07-31	9.35	9.35	9.35	9.35	-12.041%	1	1,838	-61.070%
2024-07-30	9.35	10.79	9.35	10.63	+17.459%	30	1,838	-65.757%
2024-07-29	9.58	9.58	9.05	9.05	-2.162%	2	1,860	-59.779%
2024-07-26	9.35	9.59	9.25	9.25	-3.646%	25	1,859	-60.649%
2024-07-25	9.63	9.83	9.12	9.60	+3.226%	29	1,866	-62.083%
2024-07-24	8.73	9.30	8.73	9.30	+20.466%	13	1,883	-60.860%
2024-07-23	7.72	7.72	7.72	7.72	-1.656%	1	1,882	-52.850%
2024-07-22	7.85	7.85	7.85	7.85	-4.848%	1	1,883	-53.631%
2024-07-18	8.25	8.25	8.25	8.25	+16.361%	12	1,883	-55.879%
2024-07-05	7.09	7.09	7.09	7.09	+1.286%	20	1,883	-48.660%
2024-07-03	7.20	7.20	7.00	7.00	-7.039%	21	1,894	-48.000%
2024-06-28	7.75	7.75	7.53	7.53	-2.208%	4	1,894	-51.660%
2024-06-26	7.70	7.70	7.70	7.70	-10.361%	1	1,893	-52.727%
2024-06-24	8.59	8.59	8.59	8.59	+13.474%	1	1,892	-57.625%
2024-06-21	7.65	8.00	7.57	7.57	+0.933%	7	1,892	-51.915%
2024-06-20	6.55	7.50	6.55	7.50	+6.232%	12	1,888	-51.467%
2024-06-18	7.06	7.06	7.06	7.06	+3.824%	30	1,910	-48.442%
2024-06-13	6.80	6.80	6.80	6.80	-1.306%	5	1,910	-46.471%
2024-06-12	6.90	6.90	6.80	6.89	-0.145%	720	1,905	-47.170%
2024-06-10	6.90	6.90	6.90	6.90	0.000%	900	2,575	-47.246%