Dark

NVDA20260918P205
NVDA Sep 18 2026 205.00 Put (NVDA260918P00205000)
option OPRA

EOD

Aug 14, 2026

3.20-7.246%(-0.25)2,154

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	3.1400	3.5000	3.0500	3.2000	-7.246%	2,154	12,792	0.000%
2026-08-13	3.5500	3.7500	3.2600	3.4500	-11.990%	1,970	12,280	-7.246%
2026-08-12	4.6500	4.7900	3.6500	3.9200	-28.205%	1,884	11,862	-18.367%
2026-08-11	4.7300	5.6500	4.7000	5.4600	-5.862%	547	11,621	-41.392%
2026-08-10	4.5200	6.1500	4.3800	5.8000	+28.889%	995	11,423	-44.828%
2026-08-07	5.5500	5.5500	4.5000	4.5000	-26.829%	1,177	11,482	-28.889%
2026-08-06	5.6200	6.7000	5.3500	6.1500	-1.125%	563	11,379	-47.967%
2026-08-05	7.0000	7.4000	5.8000	6.2200	-31.271%	2,716	11,275	-48.553%
2026-08-04	9.0700	10.1500	8.6700	9.0500	-19.340%	1,419	11,146	-64.641%
2026-08-03	15.4100	15.4100	10.4500	11.2200	-18.989%	1,202	11,278	-71.480%
2026-07-31	15.6700	17.1500	13.8500	13.8500	-21.307%	613	11,087	-76.895%
2026-07-30	19.1500	19.3500	16.6500	17.6000	-15.181%	227	11,065	-81.818%
2026-07-29	17.2500	20.7500	16.9500	20.7500	+24.625%	646	11,050	-84.578%
2026-07-28	18.1500	19.1000	16.0000	16.6500	-3.254%	262	11,073	-80.781%
2026-07-27	12.0000	18.0500	12.0000	17.2100	+36.913%	1,269	11,083	-81.406%
2026-07-24	12.2500	13.3300	10.4700	12.5700	+5.188%	665	10,873	-74.543%
2026-07-23	11.6000	13.0000	11.2300	11.9500	+13.701%	1,189	10,877	-73.222%
2026-07-22	12.6000	13.4000	9.8000	10.5100	-14.204%	1,367	10,542	-69.553%
2026-07-21	12.0000	13.9500	12.0000	12.2500	-14.336%	597	10,761	-73.878%
2026-07-20	13.5000	14.8000	12.8500	14.3000	-5.859%	560	10,776	-77.622%
2026-07-17	15.4500	17.6900	13.6000	15.1900	+13.783%	1,152	10,715	-78.934%
2026-07-16	12.1500	13.7500	11.9500	13.3500	+17.621%	516	10,758	-76.030%
2026-07-15	11.5300	13.7500	11.3500	11.3500	-2.908%	535	10,769	-71.806%
2026-07-14	14.3000	14.4000	11.4500	11.6900	-21.649%	1,979	10,708	-72.626%
2026-07-13	13.0500	15.0000	12.2000	14.9200	+23.306%	1,520	10,337	-78.552%
2026-07-10	15.3500	15.3500	12.1000	12.1000	-21.429%	3,466	9,117	-73.554%
2026-07-09	15.3500	17.6000	14.9100	15.4000	-0.965%	990	9,786	-79.221%
2026-07-08	18.8000	18.8000	15.2000	15.5500	-18.799%	477	9,200	-79.421%
2026-07-07	20.8000	21.2500	18.0000	19.1500	+3.794%	542	9,308	-83.290%
2026-07-06	20.0000	20.0000	18.2000	18.4500	-10.654%	405	9,401	-82.656%
2026-07-02	18.4000	21.0900	17.1000	20.6500	+16.011%	228	9,155	-84.504%
2026-07-01	20.2500	20.2500	17.4500	17.8000	+1.425%	371	9,155	-82.022%
2026-06-30	18.6500	19.1500	17.4500	17.5500	-11.587%	439	9,051	-81.766%
2026-06-29	20.7000	21.8500	19.3500	19.8500	-3.500%	143	8,908	-83.879%
2026-06-26	22.3000	22.5000	19.7000	20.5700	+0.341%	207	8,921	-84.443%
2026-06-25	18.0000	21.8100	18.0000	20.5000	+7.330%	266	8,962	-84.390%
2026-06-24	17.0500	19.1000	16.7000	19.1000	+11.827%	491	8,950	-83.246%
2026-06-23	16.7000	17.7800	16.1000	17.0800	+22.878%	642	8,907	-81.265%
2026-06-22	13.1000	13.9500	12.2300	13.9000	+2.963%	482	8,909	-76.978%
2026-06-18	15.0000	15.0000	13.4100	13.5000	-16.923%	459	8,300	-76.296%
2026-06-17	14.3800	16.5900	14.3000	16.2500	+10.469%	1,226	8,300	-80.308%
2026-06-16	13.7000	14.7100	13.7000	14.7100	+7.924%	278	8,300	-78.246%
2026-06-15	14.4000	14.7500	13.2500	13.6300	-20.059%	472	7,610	-76.522%
2026-06-12	17.5500	18.0000	16.5000	17.0500	-3.835%	631	7,610	-81.232%
2026-06-11	19.2700	19.8500	17.4500	17.7300	-8.843%	224	7,610	-81.951%
2026-06-10	18.0000	20.2700	17.0500	19.4500	+15.225%	327	7,634	-83.548%
2026-06-09	15.6000	20.3000	15.5500	16.8800	+1.994%	1,164	7,599	-81.043%
2026-06-08	16.2600	17.6000	16.0500	16.5500	-7.438%	556	7,033	-80.665%
2026-06-05	14.4000	18.5700	14.4000	17.8800	+41.680%	418	6,648	-82.103%
2026-06-04	14.6900	15.2500	12.2400	12.6200	-11.376%	518	6,482	-74.643%
2026-06-03	13.3300	14.5900	13.3000	14.2400	+16.530%	1,002	6,230	-77.528%
2026-06-02	11.3000	12.5700	10.3000	12.2200	+4.444%	471	5,576	-73.813%
2026-06-01	13.3500	13.4500	11.5500	11.7000	-26.183%	368	5,442	-72.650%
2026-05-29	14.9000	15.8500	13.4300	15.8500	+8.339%	411	5,414	-79.811%
2026-05-28	14.6500	15.3700	14.1900	14.6300	-2.467%	232	5,311	-78.127%
2026-05-27	15.7700	17.0200	15.0000	15.0000	-1.768%	182	5,292	-78.667%
2026-05-26	14.0500	15.5600	13.8800	15.2700	+5.675%	163	5,233	-79.044%
2026-05-22	13.5000	14.5700	13.1000	14.4500	+8.402%	417	5,202	-77.855%
2026-05-21	12.3200	13.9000	12.0300	13.3300	+4.467%	1,536	5,071	-75.994%
2026-05-20	12.5000	12.8500	12.0700	12.7600	-8.201%	181	5,071	-74.922%
2026-05-19	14.3000	14.6000	13.2300	13.9000	+1.091%	1,107	3,332	-76.978%
2026-05-18	13.6500	14.8000	13.6500	13.7500	+0.365%	68	3,332	-76.727%
2026-05-15	13.1400	13.8000	12.2000	13.7000	+24.659%	346	3,332	-76.642%
2026-05-14	12.4500	12.4500	10.9900	10.9900	-15.135%	298	3,305	-70.883%
2026-05-13	13.1300	13.8100	12.7000	12.9500	-10.319%	93	3,282	-75.290%
2026-05-12	14.8300	15.2200	14.1500	14.4400	-0.892%	61	3,282	-77.839%
2026-05-11	15.9500	15.9500	14.1300	14.5700	-8.766%	182	3,282	-78.037%
2026-05-08	16.2500	16.2500	15.4900	15.9700	-6.334%	210	3,187	-79.962%
2026-05-07	19.3300	19.3300	17.0000	17.0500	-10.169%	66	3,026	-81.232%
2026-05-06	20.9000	21.2800	18.6700	18.9800	-17.800%	455	3,042	-83.140%
2026-05-05	21.2000	23.2000	20.8600	23.0900	+5.290%	922	3,055	-86.141%
2026-05-04	21.7500	23.9500	21.6500	21.9300	-1.747%	93	2,532	-85.408%
2026-05-01	21.8300	23.1000	21.7500	22.3200	+1.224%	372	2,189	-85.663%
2026-04-30	18.4000	22.5000	18.4000	22.0500	+20.492%	465	2,189	-85.488%
2026-04-29	17.5400	18.6000	17.4400	18.3000	+8.605%	109	1,928	-82.514%
2026-04-28	18.1000	18.4000	16.6500	16.8500	+4.658%	203	1,881	-81.009%
2026-04-27	18.2200	18.6000	16.1000	16.1000	-12.500%	219	1,849	-80.124%
2026-04-24	20.5500	20.7000	18.2500	18.4000	-17.303%	1,387	1,734	-82.609%
2026-04-23	20.0700	22.5000	20.0700	22.2500	+6.715%	129	636	-85.618%
2026-04-22	21.3000	21.3000	20.5500	20.8500	-2.342%	69	538	-84.652%
2026-04-21	20.9300	22.0000	20.8000	21.3500	+3.390%	104	538	-85.012%
2026-04-20	22.0000	22.1000	20.6500	20.6500	-1.667%	142	538	-84.504%
2026-04-17	21.9100	21.9100	21.0000	21.0000	-7.489%	152	430	-84.762%
2026-04-16	23.3000	23.3000	22.2500	22.7000	-2.575%	49	310	-85.903%
2026-04-15	22.4200	23.6000	22.3100	23.3000	-1.480%	25	276	-86.266%
2026-04-14	25.7200	25.7200	23.6500	23.6500	-15.233%	10	277	-86.469%
2026-04-10	27.9000	27.9000	27.9000	27.9000	-6.533%	3	277	-88.530%
2026-04-09	31.3000	31.3000	29.8500	29.8500	-14.470%	101	277	-89.280%
2026-04-07	35.1500	36.4500	34.9000	34.9000	+1.159%	44	177	-90.831%
2026-04-06	34.7300	34.7300	34.5000	34.5000	-2.680%	23	133	-90.725%
2026-04-02	35.4500	35.4500	35.4500	35.4500	-1.528%	10	110	-90.973%
2026-04-01	35.5500	36.0000	35.5500	36.0000	-14.388%	7	110	-91.111%
2026-03-27	41.7100	42.1000	41.7100	42.0500	+24.041%	19	103	-92.390%
2026-03-25	33.9000	33.9000	33.9000	33.9000	-13.959%	40	113	-90.560%
2026-03-20	39.4500	39.4500	39.4000	39.4000	+9.902%	17	74	-91.878%
2026-03-19	36.0800	36.0900	35.8500	35.8500	+7.593%	6	58	-91.074%
2026-03-18	32.8500	33.3200	32.8500	33.3200	-0.626%	3	54	-90.396%
2026-03-17	33.6500	33.6500	32.7400	33.5300	-1.527%	32	51	-90.456%
2026-03-16	30.8000	34.0500	30.8000	34.0500	-3.541%	16	21	-90.602%
2026-03-13	35.7000	35.7000	35.3000	35.3000	0.000%	8	8	-90.935%