Dark

NVDA20260918P225
NVDA Sep 18 2026 225.00 Put (NVDA260918P00225000)
option OPRA

EOD

Aug 14, 2026

10.11-3.254%(-0.34)2,516

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	9.6500	10.5200	9.6000	10.1100	-3.254%	2,516	10,580	0.000%
2026-08-13	10.6200	11.1500	9.8000	10.4500	-6.696%	3,776	9,363	-3.254%
2026-08-12	12.2000	12.9000	10.7400	11.2000	-22.759%	1,579	7,989	-9.732%
2026-08-11	12.8500	14.9800	12.8500	14.5000	-3.654%	484	7,712	-30.276%
2026-08-10	12.1500	15.4500	11.8500	15.0500	+27.004%	3,103	7,049	-32.824%
2026-08-07	12.7500	14.0500	11.8000	11.8500	-20.736%	1,065	5,946	-14.684%
2026-08-06	14.2500	16.0700	13.1800	14.9500	-1.645%	823	5,424	-32.375%
2026-08-05	16.1100	16.4900	14.0000	15.2000	-22.882%	1,046	5,326	-33.487%
2026-08-04	19.7500	21.2500	19.2800	19.7100	-10.409%	49	4,639	-48.706%
2026-08-03	24.3000	24.7500	22.0000	22.0000	-21.819%	492	4,626	-54.045%
2026-07-31	30.3000	32.0000	28.1400	28.1400	-14.468%	167	4,401	-64.072%
2026-07-30	31.9300	32.9000	31.6500	32.9000	-6.720%	67	4,374	-69.271%
2026-07-29	34.2000	36.1500	33.8100	35.2700	+15.261%	44	4,326	-71.335%
2026-07-28	32.3500	34.0900	30.4500	30.6000	-0.488%	378	4,295	-66.961%
2026-07-27	24.7900	32.0000	24.6000	30.7500	+27.066%	34	3,987	-67.122%
2026-07-24	24.4000	24.7500	21.4700	24.2000	-0.616%	77	3,960	-58.223%
2026-07-23	23.0000	24.6000	23.0000	24.3500	+17.011%	7	3,935	-58.480%
2026-07-22	20.4500	21.0200	19.8800	20.8100	-15.715%	79	3,940	-51.418%
2026-07-21	24.3400	24.7200	24.3100	24.6900	-9.328%	23	3,913	-59.052%
2026-07-20	25.4600	27.2300	25.4600	27.2300	-0.256%	126	3,903	-62.872%
2026-07-17	30.2000	30.2000	25.8200	27.3000	+8.765%	130	3,802	-62.967%
2026-07-16	24.2300	25.1000	24.2300	25.1000	+9.273%	103	3,731	-59.721%
2026-07-15	22.0000	23.7700	22.0000	22.9700	+1.637%	63	3,733	-55.986%
2026-07-14	26.1000	26.1000	22.6000	22.6000	-16.296%	13	3,727	-55.265%
2026-07-13	23.8800	27.0000	23.8800	27.0000	+14.407%	30	3,717	-62.556%
2026-07-10	25.5000	25.5000	23.5000	23.6000	-14.338%	58	3,700	-57.161%
2026-07-09	28.5500	29.9500	27.5500	27.5500	-3.401%	9	3,669	-63.303%
2026-07-08	32.0500	32.3000	28.5200	28.5200	-11.263%	55	3,665	-64.551%
2026-07-07	35.9000	36.4000	31.9400	32.1400	-2.665%	55	3,636	-68.544%
2026-07-06	34.0300	34.0300	32.5500	33.0200	-5.792%	64	3,593	-69.382%
2026-07-02	31.4000	35.4500	30.9500	35.0500	+11.981%	287	3,587	-71.155%
2026-07-01	33.6500	33.7500	30.3500	31.3000	-0.698%	128	3,587	-67.700%
2026-06-30	31.4800	31.9000	31.4800	31.5200	-9.737%	85	3,568	-67.925%
2026-06-29	35.3500	35.3500	34.9200	34.9200	+1.512%	31	3,647	-71.048%
2026-06-26	36.3300	36.3300	34.1100	34.4000	+3.865%	25	3,647	-70.610%
2026-06-25	35.2300	35.2300	33.1200	33.1200	+1.099%	15	3,645	-69.475%
2026-06-24	30.5100	32.7600	29.6000	32.7600	+11.809%	10	3,635	-69.139%
2026-06-23	29.6400	29.6400	28.6200	29.3000	+16.547%	27	3,629	-65.495%
2026-06-22	24.2500	25.1400	24.2500	25.1400	+1.248%	34	3,604	-59.785%
2026-06-18	24.5500	26.1400	24.5500	24.8300	-8.376%	51	3,569	-59.283%
2026-06-17	26.1500	27.1000	26.1500	27.1000	+6.903%	3	3,569	-62.694%
2026-06-16	25.5000	25.5200	25.3500	25.3500	+4.450%	14	3,569	-60.118%
2026-06-15	25.2500	26.1400	23.9600	24.2700	-16.770%	32	3,547	-58.344%
2026-06-12	29.6000	29.8400	28.3200	29.1600	-4.236%	16	3,547	-65.329%
2026-06-11	31.5600	32.6700	30.4400	30.4500	-5.288%	14	3,547	-66.798%
2026-06-10	29.3600	33.0000	29.0000	32.1500	+14.413%	86	3,549	-68.554%
2026-06-09	27.2000	33.1400	27.2000	28.1000	+0.357%	56	3,542	-64.021%
2026-06-08	28.7800	28.7800	27.4000	28.0000	-6.977%	171	3,592	-63.893%
2026-06-05	24.6500	30.5700	24.6500	30.1000	+37.443%	97	3,687	-66.412%
2026-06-04	25.4900	25.4900	21.6800	21.9000	-10.794%	56	3,703	-53.836%
2026-06-03	22.7500	25.0000	22.7500	24.5500	+13.447%	102	3,661	-58.819%
2026-06-02	19.6300	21.7500	18.4000	21.6400	+2.220%	765	3,677	-53.281%
2026-06-01	24.6300	24.6300	20.4000	21.1700	-10.863%	765	3,375	-52.244%
2026-05-29	24.1000	24.9500	23.4000	23.7500	-4.810%	1,008	3,411	-57.432%
2026-05-28	25.9500	26.0000	24.5500	24.9500	-4.038%	42	3,273	-59.479%
2026-05-27	25.9800	27.9000	25.9800	26.0000	+4.167%	95	3,252	-61.115%
2026-05-26	23.9600	26.0500	23.5000	24.9600	+1.053%	107	3,238	-59.495%
2026-05-22	23.0500	24.7000	22.6200	24.7000	+8.002%	170	3,218	-59.069%
2026-05-21	21.8200	23.4500	20.5000	22.8700	+5.392%	278	3,108	-55.794%
2026-05-20	22.4000	22.4000	20.8000	21.7000	-7.106%	891	3,108	-53.410%
2026-05-19	24.3000	24.3000	22.2200	23.3600	-3.071%	1,049	2,080	-56.721%
2026-05-18	21.4800	24.4500	21.4800	24.1000	+6.402%	199	2,080	-58.050%
2026-05-15	21.1500	22.8100	20.3500	22.6500	+22.234%	455	2,080	-55.364%
2026-05-14	20.0600	20.3300	18.5300	18.5300	-14.805%	158	1,822	-45.440%
2026-05-13	21.7900	23.0500	21.3500	21.7500	-7.683%	1,267	1,586	-53.517%
2026-05-12	23.0500	26.0500	23.0500	23.5600	-2.159%	1,324	1,586	-57.088%
2026-05-11	25.8000	25.8000	23.3800	24.0800	-6.121%	149	1,586	-58.015%
2026-05-08	26.3000	26.3000	25.6500	25.6500	-7.667%	7	392	-60.585%
2026-05-07	27.4000	28.0900	27.4000	27.7800	-8.165%	5	391	-63.607%
2026-05-06	33.6600	33.6600	30.2500	30.2500	-16.205%	15	391	-66.579%
2026-05-04	36.1000	36.1000	36.1000	36.1000	+5.064%	5	379	-71.994%
2026-05-01	34.3600	34.3600	34.3600	34.3600	+1.417%	72	302	-70.576%
2026-04-30	31.9500	33.8800	31.9500	33.8800	+19.506%	9	302	-70.159%
2026-04-29	28.3500	28.3500	28.3500	28.3500	+4.806%	2	298	-64.339%
2026-04-28	29.0000	29.0500	26.9500	27.0500	+5.049%	86	298	-62.625%
2026-04-27	27.1600	27.1600	25.7500	25.7500	-13.183%	21	244	-60.738%
2026-04-24	29.6500	29.6600	29.6500	29.6600	-15.977%	2	241	-65.914%
2026-04-23	35.3000	35.3000	35.3000	35.3000	+4.593%	1	239	-71.360%
2026-04-22	33.7500	33.7500	33.7500	33.7500	+1.351%	8	240	-70.044%
2026-04-20	33.5100	33.5100	33.3000	33.3000	-5.666%	3	240	-69.640%
2026-04-16	35.3000	35.3000	35.3000	35.3000	+1.437%	10	242	-71.360%
2026-04-15	35.2200	35.5000	34.5500	34.8000	-10.792%	52	242	-70.948%
2026-04-14	39.0100	39.0100	39.0100	39.0100	-6.045%	1	221	-74.084%
2026-04-10	41.5200	41.5200	41.5200	41.5200	-7.321%	1	221	-75.650%
2026-04-09	44.8000	44.8000	44.8000	44.8000	-2.311%	10	221	-77.433%
2026-04-08	45.8600	45.8600	45.8600	45.8600	-12.146%	1	231	-77.955%
2026-04-01	51.3000	52.2000	50.9000	52.2000	-11.073%	61	231	-80.632%
2026-03-27	58.7000	58.7000	58.7000	58.7000	+11.385%	1	182	-82.777%
2026-03-23	50.8500	52.7000	50.1500	52.7000	+10.505%	138	182	-80.816%
2026-03-17	47.6800	47.6900	47.6800	47.6900	-1.263%	39	49	-78.801%
2026-03-16	48.3000	48.3000	48.3000	48.3000	-2.934%	5	10	-79.068%
2026-03-13	49.8000	49.8000	49.7600	49.7600	0.000%	10	5	-79.682%