Dark

NVDA20260918P215
NVDA Sep 18 2026 215.00 Put (NVDA260918P00215000)
option OPRA

EOD

Aug 14, 2026

5.94-4.960%(-0.31)2,789

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	5.6800	6.2500	5.6000	5.9400	-4.960%	2,789	14,102	0.000%
2026-08-13	6.3500	6.7500	5.8700	6.2500	-9.682%	1,939	12,775	-4.960%
2026-08-12	8.0500	8.0500	6.5000	6.9200	-23.956%	910	11,302	-14.162%
2026-08-11	8.3000	9.6500	8.1500	9.1000	-6.186%	780	11,240	-34.725%
2026-08-10	7.6500	10.1000	7.5500	9.7000	+28.989%	1,022	11,050	-38.763%
2026-08-07	9.2000	9.2000	7.5000	7.5200	-23.810%	652	10,631	-21.011%
2026-08-06	9.4200	10.7500	8.6000	9.8700	-3.707%	1,542	10,613	-39.818%
2026-08-05	11.3400	11.6000	9.2500	10.2500	-23.336%	1,946	10,345	-42.049%
2026-08-04	14.0100	15.0700	13.3000	13.3700	-14.732%	372	10,265	-55.572%
2026-08-03	19.5500	19.5500	15.6800	15.6800	-22.029%	98	10,145	-62.117%
2026-07-31	22.0500	22.9700	20.1100	20.1100	-18.780%	149	10,146	-70.462%
2026-07-30	24.0300	26.1000	23.2800	24.7600	-8.296%	147	10,167	-76.010%
2026-07-29	23.7500	27.1900	23.7500	27.0000	+16.379%	68	10,223	-78.000%
2026-07-28	25.2700	26.0500	22.5000	23.2000	+0.086%	46	10,212	-74.397%
2026-07-27	18.1000	24.3200	18.1000	23.1800	+25.094%	123	10,203	-74.374%
2026-07-24	17.6600	18.6500	15.1500	18.5300	+6.494%	271	10,123	-67.944%
2026-07-23	16.8000	18.0000	16.0000	17.4000	+15.768%	171	10,181	-65.862%
2026-07-22	18.3000	18.3000	14.2000	15.0300	-15.324%	959	10,234	-60.479%
2026-07-21	18.0500	19.1400	17.6500	17.7500	-10.804%	84	10,505	-66.535%
2026-07-20	18.1700	19.9000	18.1700	19.9000	-3.911%	161	10,513	-70.151%
2026-07-17	23.7500	23.7500	19.1500	20.7100	+11.825%	133	10,459	-71.318%
2026-07-16	17.9000	18.9000	17.6500	18.5200	+13.272%	148	10,402	-67.927%
2026-07-15	16.2500	18.7500	15.7000	16.3500	-1.802%	267	10,327	-63.670%
2026-07-14	18.0500	18.0500	16.2200	16.6500	-19.370%	292	10,288	-64.324%
2026-07-13	17.5500	20.7300	17.5500	20.6500	+20.128%	735	10,099	-71.235%
2026-07-10	20.6500	21.0000	17.1000	17.1900	-19.106%	525	9,993	-65.445%
2026-07-09	21.3000	23.7500	21.1200	21.2500	+0.854%	356	9,597	-72.047%
2026-07-08	25.9000	25.9000	20.9000	21.0700	-16.156%	188	9,423	-71.808%
2026-07-07	28.9500	28.9500	24.3500	25.1300	+1.372%	60	9,337	-76.363%
2026-07-06	25.3500	25.4800	24.7000	24.7900	-9.360%	60	9,328	-76.039%
2026-07-02	24.4000	27.8500	23.6200	27.3500	+13.251%	214	9,392	-78.282%
2026-07-01	26.9500	27.0000	23.3000	24.1500	+2.548%	457	9,392	-75.404%
2026-06-30	25.0000	25.0000	23.5500	23.5500	-11.798%	152	9,575	-74.777%
2026-06-29	27.1700	29.1600	26.5700	26.7000	-0.187%	38	9,671	-77.753%
2026-06-26	28.8000	28.8000	26.2700	26.7500	+0.375%	208	9,657	-77.794%
2026-06-25	25.5000	28.5000	25.5000	26.6500	+8.998%	82	9,519	-77.711%
2026-06-24	23.1300	25.0500	22.6500	24.4500	+3.822%	99	9,504	-75.706%
2026-06-23	23.8900	23.8900	21.7500	23.5500	+24.603%	95	9,512	-74.777%
2026-06-22	17.6700	19.2000	17.3000	18.9000	+0.800%	294	9,472	-68.571%
2026-06-18	20.4500	20.4500	18.6200	18.7500	-15.273%	101	9,426	-68.320%
2026-06-17	20.3500	22.4500	19.8500	22.1300	+11.655%	55	9,426	-73.159%
2026-06-16	19.0400	19.8200	19.0100	19.8200	+8.011%	55	9,426	-70.030%
2026-06-15	20.1000	20.1000	18.1900	18.3500	-19.412%	555	9,113	-67.629%
2026-06-12	23.4500	23.4500	22.1400	22.7700	-0.871%	76	9,113	-73.913%
2026-06-11	25.4700	25.4700	22.9700	22.9700	-9.030%	201	9,113	-74.140%
2026-06-10	22.9000	25.8500	22.5000	25.2500	+11.479%	55	9,145	-76.475%
2026-06-09	20.6000	26.2000	20.1000	22.6500	+3.425%	130	9,122	-73.775%
2026-06-08	21.5600	22.7200	21.2000	21.9000	-6.490%	141	9,149	-72.877%
2026-06-05	19.1200	24.0900	19.1200	23.4200	+37.361%	264	9,216	-74.637%
2026-06-04	19.8200	20.5500	16.2900	17.0500	-11.795%	620	9,162	-65.161%
2026-06-03	17.5300	19.3300	17.5200	19.3300	+17.152%	583	9,111	-69.271%
2026-06-02	14.9000	16.5500	13.7200	16.5000	+4.762%	293	8,854	-64.000%
2026-06-01	19.2400	19.2400	15.6400	15.7500	-24.569%	1,237	8,815	-62.286%
2026-05-29	19.5000	21.0100	17.9500	20.8800	+7.518%	1,222	8,622	-71.552%
2026-05-28	20.5500	20.5500	18.8400	19.4200	-3.142%	183	7,996	-69.413%
2026-05-27	19.6000	22.1000	19.6000	20.0500	+3.085%	617	7,886	-70.374%
2026-05-26	19.0000	20.8000	18.3000	19.4500	+1.567%	555	7,740	-69.460%
2026-05-22	17.6600	19.3300	17.3500	19.1500	+9.742%	5,818	7,372	-68.982%
2026-05-21	16.3300	18.4700	16.3300	17.4500	+2.829%	343	2,522	-65.960%
2026-05-20	17.5300	17.5300	16.1600	16.9700	-8.022%	344	2,522	-64.997%
2026-05-19	19.0000	19.5500	17.1500	18.4500	+1.041%	259	2,156	-67.805%
2026-05-18	16.2500	19.2200	16.2500	18.2600	+6.784%	212	2,156	-67.470%
2026-05-15	16.0000	17.8000	15.9500	17.1000	+18.750%	216	2,156	-65.263%
2026-05-14	15.6500	16.0000	14.4000	14.4000	-16.811%	298	2,077	-58.750%
2026-05-13	16.9600	18.2500	16.7000	17.3100	-6.179%	275	1,953	-65.685%
2026-05-12	18.3000	20.6400	17.5000	18.4500	-2.741%	328	1,953	-67.805%
2026-05-11	20.4000	20.4600	18.3000	18.9700	-8.886%	452	1,953	-68.687%
2026-05-08	20.8500	20.8500	20.2000	20.8200	-6.762%	67	1,669	-71.470%
2026-05-07	23.9100	23.9600	21.7000	22.3300	-7.344%	261	1,640	-73.399%
2026-05-06	25.7500	25.8200	24.1000	24.1000	-17.296%	34	1,546	-75.353%
2026-05-05	28.7000	29.1400	28.4500	29.1400	-0.205%	1,004	1,529	-79.616%
2026-05-04	28.3600	29.2000	28.3600	29.2000	+4.286%	16	753	-79.658%
2026-05-01	29.1500	29.1500	28.0000	28.0000	+1.266%	2	746	-78.786%
2026-04-30	23.1700	27.6500	23.1700	27.6500	+16.176%	44	746	-78.517%
2026-04-29	22.3300	23.8000	22.2000	23.8000	+10.287%	219	729	-75.042%
2026-04-28	23.7000	23.7500	21.3700	21.5800	+5.784%	291	605	-72.475%
2026-04-27	23.2000	23.2000	20.4000	20.4000	-14.069%	162	430	-70.882%
2026-04-24	24.1000	24.1000	23.2500	23.7400	-15.816%	67	308	-74.979%
2026-04-23	25.5500	28.2000	25.5500	28.2000	+4.716%	99	265	-78.936%
2026-04-17	27.0700	27.1000	26.9300	26.9300	-6.102%	90	184	-77.943%
2026-04-16	28.8200	28.8200	27.9700	28.6800	+0.210%	8	191	-79.289%
2026-04-15	28.2700	29.3000	28.0900	28.6200	-5.855%	73	187	-79.245%
2026-04-14	31.5500	31.5500	30.4000	30.4000	-11.654%	4	138	-80.461%
2026-04-13	34.4100	34.4100	34.4100	34.4100	-1.064%	5	134	-82.738%
2026-04-10	34.7800	34.7800	34.7800	34.7800	-6.253%	1	134	-82.921%
2026-04-08	37.1000	37.1000	37.1000	37.1000	-14.614%	8	133	-83.989%
2026-04-07	44.0000	44.0000	43.3500	43.4500	+2.115%	46	133	-86.329%
2026-04-02	46.8800	46.8800	42.5500	42.5500	-2.632%	2	87	-86.040%
2026-04-01	42.7300	43.7000	42.7300	43.7000	-14.314%	7	87	-86.407%
2026-03-30	51.0000	51.0000	51.0000	51.0000	+1.695%	1	80	-88.353%
2026-03-27	49.4000	50.1500	49.1500	50.1500	+12.570%	24	79	-88.156%
2026-03-24	44.6500	44.6500	44.3000	44.5500	+1.250%	24	63	-86.667%
2026-03-23	44.0000	44.0000	44.0000	44.0000	-2.222%	1	40	-86.500%
2026-03-20	45.0000	45.0000	45.0000	45.0000	+13.350%	8	39	-86.800%
2026-03-18	39.7000	39.7000	39.7000	39.7000	-0.551%	1	31	-85.038%
2026-03-17	39.9200	39.9200	39.9200	39.9200	-1.432%	28	30	-85.120%
2026-03-16	40.0000	40.5000	40.0000	40.5000	0.000%	2	2	-85.333%