Dark

NVDA20261218P72
NVDA Dec 18 2026 72.00 Put (NVDA261218P00072000)
option OPRA

EOD

May 15, 2025

4.23+1.439%(+0.06)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	4.23	4.23	4.23	4.23	+1.439%	5	16,791	0.000%
2025-05-14	4.17	4.17	4.17	4.17	-7.127%	9	16,791	+1.439%
2025-05-13	4.53	4.53	4.49	4.49	-12.646%	2	16,791	-5.791%
2025-05-12	5.46	5.52	5.11	5.14	-17.760%	25	16,791	-17.704%
2025-05-09	6.25	6.25	6.25	6.25	+5.932%	12	16,793	-32.320%
2025-05-08	5.90	5.90	5.90	5.90	-5.600%	1	16,793	-28.305%
2025-05-05	6.30	6.30	6.25	6.25	-1.420%	7	16,793	-32.320%
2025-05-02	6.39	6.39	6.34	6.34	+0.635%	4	16,796	-33.281%
2025-05-01	6.36	6.36	6.30	6.30	-13.462%	20	16,796	-32.857%
2025-04-30	7.44	7.54	7.22	7.28	+5.507%	8	16,796	-41.896%
2025-04-29	6.95	6.95	6.80	6.90	-4.167%	60	16,796	-38.696%
2025-04-28	7.30	7.35	7.20	7.20	-0.690%	54	16,842	-41.250%
2025-04-25	7.25	7.25	7.25	7.25	-2.554%	10	16,886	-41.655%
2025-04-24	7.50	7.50	7.44	7.44	-10.361%	19	16,886	-43.145%
2025-04-23	8.30	8.30	8.30	8.30	-11.135%	5	16,876	-49.036%
2025-04-22	9.34	9.34	9.34	9.34	-8.431%	7	16,871	-54.711%
2025-04-21	10.32	10.32	10.20	10.20	+5.155%	8	16,866	-58.529%
2025-04-16	8.95	9.70	8.90	9.70	+25.161%	28	16,873	-56.392%
2025-04-15	7.70	7.75	7.60	7.75	-4.557%	314	16,878	-45.419%
2025-04-14	8.40	8.40	8.12	8.12	-10.867%	101	17,092	-47.906%
2025-04-10	8.60	9.59	8.45	9.11	-19.736%	10	17,191	-53.568%
2025-04-08	9.35	11.39	8.90	11.35	+5.581%	964	17,191	-62.731%
2025-04-07	11.93	11.93	10.70	10.75	-1.826%	124	17,223	-60.651%
2025-04-04	10.45	10.95	10.45	10.95	+24.150%	72	17,218	-61.370%
2025-04-03	8.89	8.89	8.82	8.82	+20.657%	2	17,249	-52.041%
2025-04-02	7.39	7.39	7.31	7.31	-6.282%	2	17,249	-42.134%
2025-03-28	7.88	7.88	7.80	7.80	+9.091%	4	17,249	-45.769%
2025-03-27	7.15	7.15	7.15	7.15	+4.380%	2	17,249	-40.839%
2025-03-21	6.85	6.85	6.85	6.85	-16.970%	18	17,249	-38.248%
2025-03-11	8.25	8.25	8.25	8.25	-3.846%	2	17,250	-48.727%
2025-03-10	8.58	8.61	8.57	8.58	-0.809%	624	17,250	-50.699%
2025-03-07	8.10	8.65	8.10	8.65	+8.125%	98	17,250	-51.098%
2025-03-06	7.86	8.00	7.86	8.00	+11.576%	2	17,260	-47.125%
2025-03-05	7.60	7.60	7.17	7.17	-13.614%	44	17,260	-41.004%
2025-03-04	8.00	8.30	7.95	8.30	+21.345%	14	17,266	-49.036%
2025-02-28	6.95	6.95	6.84	6.84	+5.882%	22	17,272	-38.158%
2025-02-27	6.46	6.46	6.46	6.46	+13.933%	2	17,273	-34.520%
2025-02-24	5.48	5.75	5.48	5.67	+3.091%	601	17,274	-25.397%
2025-02-21	5.18	5.50	5.15	5.50	-6.780%	982	17,273	-23.091%
2025-02-11	5.90	5.90	5.90	5.90	+1.724%	5	17,273	-28.305%
2025-02-10	5.80	5.80	5.80	5.80	-33.333%	1	17,273	-27.069%
2025-02-03	8.60	8.70	8.55	8.70	+11.538%	1,834	17,273	-51.379%
2025-01-30	7.15	7.80	7.15	7.80	+16.418%	2	17,359	-45.769%
2025-01-29	6.70	6.70	6.70	6.70	+6.349%	7	17,359	-36.866%
2025-01-28	6.25	6.30	6.25	6.30	-19.847%	4	17,360	-32.857%
2025-01-27	7.86	7.86	7.86	7.86	+69.032%	1	17,356	-46.183%
2025-01-24	4.65	4.65	4.65	4.65	-0.641%	20	17,356	-9.032%
2025-01-23	4.70	4.70	4.68	4.68	-1.474%	2	17,356	-9.615%
2025-01-22	4.75	4.75	4.75	4.75	-2.863%	9	17,356	-10.947%
2025-01-21	5.00	5.00	4.89	4.89	-5.962%	19	17,356	-13.497%
2025-01-07	5.20	5.20	5.20	5.20	-11.864%	1	17,356	-18.654%
2024-12-18	5.80	5.90	5.75	5.90	+8.656%	16	17,357	-28.305%
2024-12-11	5.43	5.43	5.43	5.43	+8.818%	10	17,342	-22.099%
2024-12-05	5.05	5.05	4.99	4.99	0.000%	13	17,342	-15.230%
2024-12-04	4.99	4.99	4.99	4.99	-14.991%	1	17,337	-15.230%
2024-11-22	5.87	5.87	5.87	5.87	+2.982%	2	17,337	-27.939%
2024-11-20	5.70	5.70	5.70	5.70	-11.628%	2	17,337	-25.789%
2024-11-18	6.45	6.45	6.45	6.45	+17.273%	7	17,337	-34.419%
2024-11-13	5.50	5.50	5.50	5.50	-1.610%	6	17,337	-23.091%
2024-11-11	5.59	5.59	5.59	5.59	+3.137%	2	17,338	-24.329%
2024-11-07	5.42	5.42	5.42	5.42	-7.509%	1	17,338	-21.956%
2024-11-06	5.86	5.86	5.86	5.86	-5.939%	9	17,338	-27.816%
2024-11-05	6.38	6.38	6.23	6.23	-4.154%	30	17,338	-32.103%
2024-11-04	6.53	6.53	6.50	6.50	-8.964%	11	17,339	-34.923%
2024-10-31	6.86	7.14	6.86	7.14	+12.088%	3	17,338	-40.756%
2024-10-29	6.47	6.50	6.37	6.37	-7.007%	46	17,338	-33.595%
2024-10-23	6.75	6.85	6.75	6.85	+4.900%	5	17,338	-38.248%
2024-10-21	6.53	6.53	6.53	6.53	-9.306%	8	17,338	-35.222%
2024-10-15	7.20	7.20	7.20	7.20	+7.463%	1	17,338	-41.250%
2024-10-14	6.70	6.70	6.70	6.70	-4.286%	8	17,338	-36.866%
2024-10-09	7.10	7.15	7.00	7.00	-12.500%	12	17,338	-39.571%
2024-10-04	8.00	8.00	8.00	8.00	-3.846%	6	17,337	-47.125%
2024-10-03	8.40	8.40	8.32	8.32	-6.517%	4	17,337	-49.159%
2024-10-01	8.90	8.90	8.90	8.90	-0.112%	40	17,336	-52.472%
2024-09-30	8.85	8.91	8.82	8.91	-0.224%	165	17,356	-52.525%
2024-09-27	8.93	8.93	8.93	8.93	+4.079%	80	17,359	-52.632%
2024-09-26	8.47	8.74	8.47	8.58	+1.538%	55	17,359	-50.699%
2024-09-25	8.58	8.59	8.45	8.45	-2.537%	7	17,375	-49.941%
2024-09-24	9.05	9.05	8.67	8.67	-7.766%	53	17,375	-51.211%
2024-09-23	9.35	9.40	9.31	9.40	-0.529%	22	17,334	-55.000%
2024-09-20	9.45	9.45	9.45	9.45	+0.854%	2	17,327	-55.238%
2024-09-19	9.21	9.38	9.15	9.37	-6.300%	715	17,327	-54.856%
2024-09-18	10.00	10.10	9.65	10.00	-1.865%	24	17,038	-57.700%
2024-09-16	10.19	10.19	10.19	10.19	-0.294%	20	17,034	-58.489%
2024-09-13	10.30	10.37	10.22	10.22	0.000%	230	17,014	-58.611%
2024-09-12	10.36	10.45	10.16	10.22	-2.107%	50	16,924	-58.611%
2024-09-11	10.40	10.44	10.40	10.44	-13.000%	90	16,894	-59.483%
2024-09-09	12.00	12.00	12.00	12.00	-5.512%	1	16,814	-64.750%
2024-09-06	11.90	12.70	11.90	12.70	+12.092%	30	16,814	-66.693%
2024-09-05	11.33	11.33	11.33	11.33	-3.983%	2	16,809	-62.665%
2024-09-04	11.85	11.85	11.80	11.80	+4.425%	2	16,807	-64.153%
2024-09-03	11.20	11.30	11.14	11.30	+20.469%	5	16,806	-62.566%
2024-08-29	9.38	9.38	9.38	9.38	-2.798%	1	16,802	-54.904%
2024-08-28	9.50	9.85	9.50	9.65	+3.763%	6	16,803	-56.166%
2024-08-27	9.60	9.60	9.30	9.30	+0.541%	12	16,804	-54.516%
2024-08-26	9.25	9.25	9.25	9.25	-2.116%	1	16,803	-54.270%
2024-08-23	9.30	9.45	9.30	9.45	-4.061%	32	16,802	-55.238%
2024-08-22	9.85	9.85	9.85	9.85	+3.684%	1	16,801	-57.056%
2024-08-19	9.50	9.50	9.50	9.50	-9.524%	1	16,801	-55.474%
2024-08-13	10.80	10.80	10.50	10.50	-5.830%	9	16,801	-59.714%
2024-08-12	11.40	11.40	11.15	11.15	-7.083%	14	16,808	-62.063%
2024-08-09	12.45	12.50	12.00	12.00	-6.396%	8	16,808	-64.750%
2024-08-08	13.65	13.65	12.82	12.82	-2.879%	2	16,808	-67.005%
2024-08-06	13.20	13.20	13.20	13.20	-3.860%	1	16,808	-67.955%
2024-08-02	13.73	13.73	13.60	13.73	+37.300%	33	16,808	-69.192%
2024-07-31	10.00	10.00	10.00	10.00	-14.384%	1	16,807	-57.700%
2024-07-30	11.66	11.68	11.66	11.68	+11.238%	12	16,807	-63.784%
2024-07-29	10.50	10.50	10.50	10.50	+2.240%	1	16,812	-59.714%
2024-07-26	10.27	10.27	10.27	10.27	+1.683%	2	16,811	-58.812%
2024-07-25	11.10	11.30	10.04	10.10	+18.545%	18	16,811	-58.119%
2024-07-23	8.64	8.64	8.52	8.52	-2.069%	20	16,808	-50.352%
2024-07-22	8.65	8.82	8.64	8.70	-3.761%	31	16,793	-51.379%
2024-07-19	9.00	9.04	8.95	9.04	+1.006%	24	16,783	-53.208%
2024-07-18	9.00	9.20	8.95	8.95	-0.556%	204	16,773	-52.737%
2024-07-17	8.80	9.00	8.80	9.00	+8.434%	11	16,770	-53.000%
2024-07-16	8.30	8.30	8.30	8.30	+7.097%	3	16,761	-49.036%
2024-07-15	7.77	7.77	7.75	7.75	-3.125%	200	16,758	-45.419%
2024-07-11	8.00	8.00	8.00	8.00	+0.629%	8	16,758	-47.125%
2024-07-05	7.95	7.95	7.95	7.95	-3.636%	60	16,750	-46.792%
2024-07-01	8.25	8.25	8.25	8.25	-4.070%	5	16,750	-48.727%
2024-06-28	8.65	8.65	8.60	8.60	-0.578%	12	16,750	-50.814%
2024-06-27	8.65	8.65	8.65	8.65	-2.918%	180	16,750	-51.098%
2024-06-26	8.91	8.91	8.91	8.91	+0.906%	40	16,750	-52.525%
2024-06-25	8.83	8.83	8.80	8.83	-9.436%	5	16,750	-52.095%
2024-06-24	9.45	9.75	9.43	9.75	+12.717%	9	16,746	-56.615%
2024-06-21	8.80	8.90	8.65	8.65	+13.816%	413	16,746	-51.098%
2024-06-18	7.74	7.74	7.60	7.60	-3.797%	171	16,625	-44.342%
2024-06-17	7.90	7.91	7.90	7.90	+3.539%	3	16,625	-46.456%
2024-06-14	7.63	7.63	7.63	7.63	-5.217%	340	16,625	-44.561%
2024-06-11	8.30	8.31	8.05	8.05	0.000%	400	16,625	-47.453%