Dark

NVDA20261218P84
NVDA Dec 18 2026 84.00 Put (NVDA261218P00084000)
option OPRA

EOD

May 15, 2025

6.75+0.746%(+0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	6.75	6.75	6.75	6.75	+0.746%	3	1,037	0.000%
2025-05-14	6.70	6.70	6.70	6.70	-5.634%	10	1,036	+0.746%
2025-05-13	7.23	7.26	7.10	7.10	-15.976%	9	1,035	-4.930%
2025-05-12	8.45	8.45	8.45	8.45	-12.526%	6	1,035	-20.118%
2025-05-09	9.69	9.69	9.66	9.66	+3.316%	4	1,035	-30.124%
2025-05-08	9.35	9.35	9.35	9.35	-5.076%	42	1,035	-27.807%
2025-05-02	9.88	9.94	9.85	9.85	-3.431%	28	1,068	-31.472%
2025-05-01	9.96	10.34	9.96	10.20	-7.273%	14	1,077	-33.824%
2025-04-30	11.85	11.85	11.00	11.00	+5.263%	7	1,077	-38.636%
2025-04-25	10.45	10.45	10.45	10.45	-9.130%	2	1,077	-35.407%
2025-04-24	11.57	11.57	11.50	11.50	-19.014%	2	1,077	-41.304%
2025-04-22	14.34	14.34	14.20	14.20	+7.576%	10	1,077	-52.465%
2025-04-16	13.10	13.20	13.10	13.20	+17.125%	2	1,077	-48.864%
2025-04-15	11.27	11.27	11.27	11.27	-11.260%	1	1,079	-40.106%
2025-04-11	12.80	12.80	12.66	12.70	+8.085%	10	1,079	-46.850%
2025-04-09	15.65	15.65	11.75	11.75	-11.654%	13	1,079	-42.553%
2025-04-08	13.20	13.30	13.20	13.30	-16.875%	11	1,083	-49.248%
2025-04-07	15.78	16.95	15.30	16.00	+2.236%	35	1,083	-57.813%
2025-04-04	16.15	16.22	15.49	15.65	+16.270%	178	1,091	-56.869%
2025-04-03	13.54	13.54	13.46	13.46	+19.221%	2	1,112	-49.851%
2025-04-02	11.39	11.39	11.29	11.29	-5.681%	6	1,112	-40.213%
2025-03-28	11.75	12.04	11.75	11.97	+10.833%	10	1,112	-43.609%
2025-03-27	10.89	10.89	10.80	10.80	-0.185%	4	1,113	-37.500%
2025-03-26	10.89	10.89	10.82	10.82	+13.895%	2	1,113	-37.616%
2025-03-25	9.50	9.50	9.50	9.50	-11.049%	58	1,113	-28.947%
2025-03-17	10.29	10.68	10.26	10.68	+2.006%	410	1,121	-36.798%
2025-03-14	10.40	10.47	10.40	10.47	-8.479%	1,200	1,441	-35.530%
2025-03-12	11.33	11.44	11.32	11.44	-11.249%	1,000	1,800	-40.997%
2025-03-10	12.89	12.90	12.89	12.89	+3.952%	72	803	-47.634%
2025-03-07	12.40	12.40	12.40	12.40	+12.727%	6	875	-45.565%
2025-03-03	11.00	11.00	11.00	11.00	+2.516%	1	872	-38.636%
2025-02-28	10.73	10.73	10.73	10.73	+19.888%	2	872	-37.092%
2025-02-27	8.90	9.15	8.90	8.95	+4.678%	14	871	-24.581%
2025-02-24	8.80	8.85	8.55	8.55	+9.615%	60	857	-21.053%
2025-02-21	7.65	7.80	7.65	7.80	+0.645%	4	876	-13.462%
2025-02-19	7.75	7.75	7.75	7.75	-10.920%	4	876	-12.903%
2025-02-13	8.60	8.75	8.60	8.70	-3.867%	6	876	-22.414%
2025-02-11	9.00	9.10	8.95	9.05	+1.685%	5	876	-25.414%
2025-02-10	8.90	8.90	8.90	8.90	-7.772%	1	876	-24.157%
2025-02-07	9.25	9.65	9.25	9.65	-3.980%	44	876	-30.052%
2025-02-05	10.05	10.05	10.05	10.05	-9.865%	5	890	-32.836%
2025-01-29	11.15	11.15	11.15	11.15	+16.146%	2	890	-39.462%
2025-01-28	11.35	11.35	9.55	9.60	-20.000%	15	890	-29.688%
2025-01-27	10.05	12.00	10.05	12.00	+69.014%	29	880	-43.750%
2025-01-22	7.10	7.10	7.10	7.10	-5.333%	28	881	-4.930%
2025-01-21	7.80	7.80	7.50	7.50	-5.660%	103	875	-10.000%
2025-01-17	8.05	8.10	7.90	7.95	-11.667%	12	875	-15.094%
2025-01-13	9.00	9.00	9.00	9.00	+2.273%	56	875	-25.000%
2025-01-10	8.80	8.80	8.80	8.80	+6.024%	10	875	-23.295%
2025-01-02	8.30	8.30	8.30	8.30	-4.046%	1	870	-18.675%
2024-12-31	8.65	8.65	8.65	8.65	+2.976%	10	880	-21.965%
2024-12-30	8.40	8.40	8.40	8.40	-4.545%	4	880	-19.643%
2024-12-27	8.80	8.80	8.80	8.80	+6.667%	8	880	-23.295%
2024-12-26	8.25	8.25	8.25	8.25	+5.096%	1	876	-18.182%
2024-12-04	7.85	7.85	7.85	7.85	-4.268%	1	875	-14.013%
2024-12-02	8.15	8.20	8.15	8.20	+0.613%	46	874	-17.683%
2024-11-29	8.15	8.15	8.15	8.15	-6.857%	58	903	-17.178%
2024-11-27	8.75	8.75	8.75	8.75	-2.235%	23	955	-22.857%
2024-11-25	8.95	8.95	8.95	8.95	+1.130%	1	955	-24.581%
2024-11-22	8.85	8.85	8.85	8.85	+3.509%	2	955	-23.729%
2024-11-21	8.55	8.55	8.55	8.55	-0.581%	10	966	-21.053%
2024-11-20	8.70	8.70	8.60	8.60	+5.521%	62	966	-21.512%
2024-11-08	8.10	8.15	8.10	8.15	-0.367%	4	1,027	-17.178%
2024-11-07	8.18	8.18	8.18	8.18	-2.619%	10	1,026	-17.482%
2024-11-06	8.70	8.70	8.40	8.40	-9.774%	11	1,026	-19.643%
2024-11-05	9.31	9.31	9.31	9.31	-4.611%	5	1,026	-27.497%
2024-11-04	9.77	9.77	9.76	9.76	+0.103%	2	1,031	-30.840%
2024-10-30	9.70	9.75	9.70	9.75	+1.036%	240	1,033	-30.769%
2024-10-28	9.65	9.65	9.65	9.65	+1.153%	1	1,033	-30.052%
2024-10-25	9.65	9.70	9.54	9.54	-4.024%	48	1,033	-29.245%
2024-10-24	9.94	9.94	9.94	9.94	+4.963%	15	1,031	-32.093%
2024-10-22	9.47	9.47	9.47	9.47	-3.858%	5	1,031	-28.722%
2024-10-21	9.85	9.85	9.85	9.85	-3.431%	25	1,031	-31.472%
2024-10-17	10.15	10.20	10.05	10.20	+0.493%	98	1,023	-33.824%
2024-10-14	10.15	10.15	10.15	10.15	-3.791%	1	925	-33.498%
2024-10-10	10.55	10.55	10.55	10.55	0.000%	1	925	-36.019%
2024-10-09	10.57	10.58	10.55	10.55	-2.765%	11	925	-36.019%
2024-10-08	11.00	11.00	10.85	10.85	-3.125%	22	925	-37.788%
2024-10-07	11.20	11.20	11.20	11.20	-9.312%	1	925	-39.732%
2024-10-03	12.35	12.35	12.35	12.35	+1.230%	240	925	-45.344%
2024-09-26	12.20	12.20	12.20	12.20	-2.008%	1	714	-44.672%
2024-09-25	12.45	12.45	12.45	12.45	-14.433%	1	714	-45.783%
2024-09-12	14.55	14.55	14.55	14.55	-3.579%	4	713	-53.608%
2024-09-11	15.72	15.72	15.09	15.09	-13.771%	7	713	-55.268%
2024-09-06	16.75	17.50	16.75	17.50	+12.903%	4	709	-61.429%
2024-09-03	15.28	15.50	15.28	15.50	+7.415%	2	708	-56.452%
2024-08-30	14.80	14.80	14.43	14.43	+7.526%	6	707	-53.222%
2024-08-29	13.27	13.42	13.27	13.42	-0.959%	80	707	-49.702%
2024-08-27	13.55	13.55	13.55	13.55	-2.518%	1	707	-50.185%
2024-08-26	13.90	13.90	13.90	13.90	+3.731%	1	707	-51.439%
2024-08-23	13.40	13.40	13.40	13.40	-3.249%	2	707	-49.627%
2024-08-20	13.70	13.85	13.70	13.85	-6.734%	12	706	-51.264%
2024-08-13	14.75	14.85	14.75	14.85	-13.713%	20	704	-54.545%
2024-08-09	17.21	17.21	17.21	17.21	-4.176%	2	698	-60.779%
2024-08-08	17.96	17.96	17.95	17.96	-6.116%	5	698	-62.416%
2024-08-07	18.35	19.13	18.35	19.13	-4.589%	31	698	-64.715%
2024-08-05	21.15	21.15	20.05	20.05	+8.261%	44	698	-66.334%
2024-08-02	19.05	19.05	18.52	18.52	+23.467%	24	739	-63.553%
2024-08-01	15.00	15.00	15.00	15.00	-5.123%	1	748	-55.000%
2024-07-30	15.70	16.00	15.70	15.81	+9.944%	265	748	-57.306%
2024-07-29	14.38	14.38	14.38	14.38	-4.388%	1	929	-53.060%
2024-07-26	14.79	15.07	14.79	15.04	+5.618%	80	929	-55.120%
2024-07-25	16.35	16.35	14.24	14.24	-0.070%	225	894	-52.598%
2024-07-24	14.25	14.25	14.25	14.25	+13.546%	1	669	-52.632%
2024-07-23	12.55	12.55	12.55	12.55	-6.691%	1	669	-46.215%
2024-07-19	13.40	13.45	13.40	13.45	-1.103%	11	669	-49.814%
2024-07-17	13.10	13.60	13.10	13.60	+10.121%	12	658	-50.368%
2024-07-16	11.92	12.35	11.92	12.35	+3.782%	3	646	-45.344%
2024-07-15	11.55	11.90	11.55	11.90	+3.839%	3	648	-43.277%
2024-07-12	11.46	11.46	11.46	11.46	-1.631%	4	647	-41.099%
2024-07-11	11.15	11.65	11.15	11.65	+7.373%	2	649	-42.060%
2024-07-10	10.85	10.85	10.85	10.85	-6.466%	1	648	-37.788%
2024-07-08	11.50	11.60	11.50	11.60	-1.277%	2	647	-41.810%
2024-07-05	11.75	11.75	11.70	11.75	-4.082%	4	648	-42.553%
2024-07-03	12.25	12.25	12.25	12.25	-2.390%	2	647	-44.898%
2024-07-02	12.65	12.65	12.55	12.55	-1.953%	5	647	-46.215%
2024-06-27	12.65	12.80	12.65	12.80	-0.775%	9	649	-47.266%
2024-06-25	12.90	12.90	12.90	12.90	0.000%	1	649	-47.674%
2024-06-21	12.95	12.95	12.90	12.90	+11.592%	2	648	-47.674%
2024-06-20	11.55	11.56	11.55	11.56	+3.957%	2	649	-41.609%
2024-06-18	11.12	11.12	11.12	11.12	-0.180%	40	611	-39.299%
2024-06-14	11.20	11.20	11.14	11.14	+0.360%	16	611	-39.408%
2024-06-13	11.15	11.15	11.10	11.10	-3.141%	3	606	-39.189%
2024-06-12	11.46	11.46	11.46	11.46	-4.500%	3	605	-41.099%
2024-06-11	12.03	12.03	11.95	12.00	+3.896%	21	602	-43.750%
2024-06-10	11.63	11.63	11.55	11.55	0.000%	2	618	-41.558%