Dark

NVDA20260918P230
NVDA Sep 18 2026 230.00 Put (NVDA260918P00230000)
option OPRA

EOD

Aug 14, 2026

12.85-2.872%(-0.38)1,309

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	12.2500	13.1500	12.0500	12.8500	-2.872%	1,309	6,430	0.000%
2026-08-13	13.6500	13.7500	12.3500	13.2300	-5.500%	1,004	6,148	-2.872%
2026-08-12	14.6500	14.7000	13.5100	14.0000	-22.006%	221	5,784	-8.214%
2026-08-11	16.3000	18.5000	16.2000	17.9500	-1.374%	218	5,761	-28.412%
2026-08-10	14.8500	18.6400	14.8500	18.2000	+23.810%	466	5,759	-29.396%
2026-08-07	16.7000	16.8500	14.5300	14.7000	-19.452%	508	5,560	-12.585%
2026-08-06	17.1000	18.9300	16.0000	18.2500	+8.309%	58	5,767	-29.589%
2026-08-05	18.8700	19.1500	16.8100	16.8500	-25.934%	472	5,777	-23.739%
2026-08-04	23.5000	24.6000	22.7000	22.7500	-12.500%	37	5,712	-43.516%
2026-08-03	29.2900	29.3000	26.0000	26.0000	-18.239%	16	5,723	-50.577%
2026-07-31	36.0000	36.0000	31.8000	31.8000	-15.403%	71	5,720	-59.591%
2026-07-30	37.5400	37.5900	37.5400	37.5900	-8.250%	4	5,719	-65.815%
2026-07-29	37.0400	40.9700	37.0200	40.9700	+16.491%	80	5,717	-68.636%
2026-07-28	38.4500	38.4500	34.4500	35.1700	+0.918%	21	5,776	-63.463%
2026-07-27	26.6000	36.1500	26.2000	34.8500	+25.495%	38	5,769	-63.128%
2026-07-24	27.7400	27.7700	24.9200	27.7700	+1.647%	149	5,757	-53.727%
2026-07-23	25.9500	27.3200	25.4500	27.3200	+12.986%	37	5,732	-52.965%
2026-07-22	27.5000	27.5000	23.0000	24.1800	-14.769%	192	5,714	-46.857%
2026-07-21	28.4000	28.4000	28.1200	28.3700	-5.275%	91	5,731	-54.706%
2026-07-20	29.9500	29.9500	29.9500	29.9500	-5.222%	5	5,749	-57.095%
2026-07-17	31.5200	31.6000	29.9000	31.6000	+12.456%	30	5,750	-59.335%
2026-07-16	28.2500	28.9800	27.6500	28.1000	+7.745%	45	5,750	-54.270%
2026-07-15	25.9500	28.8500	25.1000	26.0800	+1.479%	23	5,721	-50.729%
2026-07-14	30.7000	31.0000	25.3700	25.7000	-17.230%	31	5,711	-50.000%
2026-07-13	27.4100	31.0500	27.4000	31.0500	+16.642%	24	5,700	-58.615%
2026-07-10	30.2500	30.3000	26.5000	26.6200	-16.289%	45	5,693	-51.728%
2026-07-09	32.7500	34.1500	31.7500	31.8000	+4.433%	79	5,675	-59.591%
2026-07-08	36.3000	36.3000	30.4500	30.4500	-14.514%	18	5,644	-57.800%
2026-07-07	39.7800	39.7800	35.6000	35.6200	-1.954%	9	5,651	-63.925%
2026-07-06	36.1400	36.5000	36.1400	36.3300	-8.142%	4	5,646	-64.630%
2026-07-02	36.9500	39.8500	36.9500	39.5500	+11.096%	42	5,633	-67.509%
2026-07-01	37.7000	37.9100	35.6000	35.6000	+2.064%	17	5,633	-63.904%
2026-06-30	36.6300	36.6300	34.8500	34.8800	-9.214%	1,612	5,622	-63.159%
2026-06-29	39.5500	40.4500	38.3000	38.4200	+0.629%	52	5,741	-66.554%
2026-06-26	39.1600	39.5800	38.1400	38.1800	-1.674%	168	5,691	-66.344%
2026-06-25	39.7700	39.7700	37.0000	38.8300	+7.295%	213	5,525	-66.907%
2026-06-24	34.5000	36.1900	34.5000	36.1900	+7.103%	48	5,625	-64.493%
2026-06-23	32.5900	33.7900	32.5900	33.7900	+16.920%	5	5,598	-61.971%
2026-06-22	28.3500	28.9000	28.3500	28.9000	+1.761%	2	5,593	-55.536%
2026-06-18	28.7000	28.7000	28.1000	28.4000	-11.111%	19	5,566	-54.754%
2026-06-17	29.6000	31.9500	29.6000	31.9500	+9.455%	27	5,566	-59.781%
2026-06-16	29.0500	29.1900	28.2500	29.1900	+7.514%	3	5,566	-55.978%
2026-06-15	27.9800	27.9800	27.1500	27.1500	-16.845%	201	5,576	-52.670%
2026-06-12	31.6300	32.6500	31.6300	32.6500	+0.246%	7	5,576	-60.643%
2026-06-11	35.0000	36.0500	32.5700	32.5700	-8.640%	88	5,576	-60.547%
2026-06-10	34.6000	35.6500	34.5100	35.6500	+11.511%	17	5,549	-63.955%
2026-06-09	32.4200	36.3000	31.9200	31.9700	+2.075%	826	5,535	-59.806%
2026-06-08	31.4000	31.4500	30.9300	31.3200	-2.672%	7	4,812	-58.972%
2026-06-05	28.1500	32.6300	28.0500	32.1800	+30.336%	56	4,813	-60.068%
2026-06-04	29.2500	29.2500	24.6900	24.6900	-12.322%	25	4,783	-47.955%
2026-06-03	25.2000	28.1600	25.2000	28.1600	+15.789%	130	4,793	-54.368%
2026-06-02	21.7000	24.5000	20.7300	24.3200	+3.710%	258	4,751	-47.163%
2026-06-01	27.0500	27.0500	23.3000	23.4500	-21.176%	1,107	4,623	-45.203%
2026-05-29	28.1500	29.7500	26.7800	29.7500	+5.496%	144	3,871	-56.807%
2026-05-28	29.2700	29.5000	28.1400	28.2000	-2.422%	75	3,820	-54.433%
2026-05-27	30.2600	31.0700	28.8700	28.9000	-1.163%	46	3,816	-55.536%
2026-05-26	26.8500	29.2400	26.8500	29.2400	+7.500%	13	3,803	-56.053%
2026-05-22	25.3500	27.5000	25.3500	27.2000	+6.043%	54	3,803	-52.757%
2026-05-21	23.6000	26.2900	22.9100	25.6500	+4.566%	846	3,767	-49.903%
2026-05-20	25.7300	25.7300	23.5000	24.5300	-3.992%	127	3,767	-47.615%
2026-05-19	26.5000	26.9500	24.9000	25.5500	-4.020%	251	3,325	-49.706%
2026-05-18	23.6800	27.4500	23.6800	26.6200	+9.457%	145	3,325	-51.728%
2026-05-15	23.2300	25.0000	22.8700	24.3200	+17.205%	503	3,325	-47.163%
2026-05-14	22.7000	22.9500	20.7500	20.7500	-14.433%	2,573	3,000	-38.072%
2026-05-13	24.5000	25.3500	24.0000	24.2500	-8.318%	941	813	-47.010%
2026-05-12	25.3000	28.1500	25.3000	26.4500	-2.110%	169	813	-51.418%
2026-05-11	27.2000	28.5500	26.1000	27.0200	-7.813%	50	813	-52.443%
2026-05-08	29.6000	29.6000	29.1900	29.3100	-3.902%	11	691	-56.158%
2026-05-07	31.1500	31.1500	30.5000	30.5000	-12.482%	3	690	-57.869%
2026-05-06	35.0700	35.1500	34.5000	34.8500	-8.530%	46	690	-63.128%
2026-05-01	38.1000	38.1000	38.1000	38.1000	-0.522%	6	713	-66.273%
2026-04-30	31.7500	38.3000	31.7500	38.3000	+21.395%	23	713	-66.449%
2026-04-29	31.5500	31.5500	31.5500	31.5500	+5.167%	2	713	-59.271%
2026-04-28	30.6800	32.2500	29.8300	30.0000	+4.858%	117	715	-57.167%
2026-04-27	32.2000	32.2000	28.6100	28.6100	-11.121%	24	610	-55.086%
2026-04-24	36.4800	36.4800	32.1900	32.1900	-11.566%	13	594	-60.081%
2026-04-22	37.1000	37.1000	36.3500	36.4000	-1.754%	27	589	-64.698%
2026-04-21	37.0500	37.0500	37.0500	37.0500	-1.698%	3	589	-65.317%
2026-04-20	38.3500	38.3500	37.6900	37.6900	+1.837%	3	589	-65.906%
2026-04-17	37.0100	37.0100	37.0100	37.0100	-5.947%	4	588	-65.280%
2026-04-15	38.5000	39.3500	37.7500	39.3500	-2.502%	49	588	-67.344%
2026-04-14	43.5300	43.5300	40.3600	40.3600	-12.337%	16	572	-68.162%
2026-04-10	46.0400	46.0400	46.0400	46.0400	-6.802%	10	571	-72.089%
2026-04-09	49.1500	49.4000	49.1500	49.4000	-12.334%	15	581	-73.988%
2026-04-07	55.7300	56.3500	55.7300	56.3500	+2.641%	13	584	-77.196%
2026-04-06	54.6800	54.9000	54.6800	54.9000	-5.929%	3	585	-76.594%
2026-03-31	58.3600	58.3600	58.3600	58.3600	-12.108%	16	582	-77.981%
2026-03-30	63.2600	66.4000	63.2600	66.4000	+5.648%	48	582	-80.648%
2026-03-27	62.9700	62.9700	62.8500	62.8500	+10.749%	42	552	-79.554%
2026-03-24	56.8000	56.8000	56.7500	56.7500	+0.531%	17	565	-77.357%
2026-03-23	54.8500	56.4500	54.8500	56.4500	-0.406%	171	565	-77.236%
2026-03-20	56.9000	56.9000	56.5200	56.6800	+8.065%	51	707	-77.329%
2026-03-18	52.4500	52.4500	52.4500	52.4500	+0.672%	1	707	-75.500%
2026-03-17	51.1000	52.1000	51.1000	52.1000	+7.202%	36	706	-75.336%
2026-03-16	50.6000	51.2900	48.6000	48.6000	-6.968%	17	680	-73.560%
2026-03-12	52.3500	52.3500	51.9100	52.2400	+4.292%	22	670	-75.402%
2026-03-11	49.8200	50.0900	49.5500	50.0900	+0.623%	31	685	-74.346%
2026-03-10	52.0700	52.0700	49.7800	49.7800	-7.127%	93	661	-74.186%
2026-03-09	55.9000	55.9000	53.6000	53.6000	-0.612%	48	586	-76.026%
2026-03-06	53.7000	53.9300	53.7000	53.9300	+1.851%	4	556	-76.173%
2026-03-04	52.9600	52.9600	52.2700	52.9500	-3.111%	90	557	-75.732%
2026-03-03	55.6000	55.8500	54.5800	54.6500	-5.857%	5	507	-76.487%
2026-02-27	58.3500	58.3500	58.0500	58.0500	+11.378%	8	507	-77.864%
2026-02-26	50.2100	52.1200	50.2100	52.1200	+16.600%	51	499	-75.345%
2026-02-25	46.7000	46.7000	44.5100	44.7000	-8.495%	124	349	-71.253%
2026-02-24	48.8500	48.8500	48.8500	48.8500	-6.686%	4	349	-73.695%
2026-02-17	57.2500	57.2500	52.3500	52.3500	-5.676%	18	349	-75.454%
2026-02-13	55.5000	55.5000	55.5000	55.5000	+10.558%	1	330	-76.847%
2026-02-12	50.0000	50.2000	50.0000	50.2000	+3.250%	8	330	-74.402%
2026-02-11	48.6200	48.6200	48.6200	48.6200	-1.279%	18	322	-73.571%
2026-02-10	49.2500	49.2500	49.2500	49.2500	-9.083%	2	304	-73.909%
2026-02-06	54.1700	54.1700	54.1700	54.1700	-13.050%	1	302	-76.278%
2026-02-05	62.3000	62.3000	62.3000	62.3000	+2.215%	1	302	-79.374%
2026-02-04	60.4200	60.9500	60.4200	60.9500	+2.403%	2	301	-78.917%
2026-02-03	56.5500	59.5200	56.5500	59.5200	+13.371%	39	301	-78.411%
2026-02-02	52.5000	52.5000	52.5000	52.5000	+6.061%	14	302	-75.524%
2026-01-30	49.2000	49.5000	49.2000	49.5000	+0.508%	21	288	-74.040%
2026-01-29	51.0000	51.0000	49.2500	49.2500	+0.778%	51	267	-73.909%
2026-01-28	48.8700	48.8700	48.8700	48.8700	-7.074%	1	267	-73.706%
2026-01-22	52.5900	52.5900	52.5900	52.5900	-4.901%	30	267	-75.566%
2026-01-14	55.3000	55.3000	55.3000	55.3000	+5.837%	3	267	-76.763%
2026-01-13	52.2500	52.2500	52.2500	52.2500	-2.154%	7	266	-75.407%
2026-01-09	53.3500	53.4000	53.3500	53.4000	+5.889%	2	259	-75.936%
2026-01-07	50.4000	50.4300	50.4000	50.4300	+1.184%	50	259	-74.519%
2025-12-26	50.7000	50.7000	49.4900	49.8400	-8.550%	32	209	-74.217%
2025-12-22	54.5000	54.5000	54.5000	54.5000	-5.217%	1	202	-76.422%
2025-12-19	58.7100	58.7100	57.5000	57.5000	-5.162%	34	202	-77.652%
2025-12-18	62.3500	62.3500	60.1000	60.6300	+8.929%	35	213	-78.806%
2025-12-10	55.6600	55.6600	55.6600	55.6600	-0.161%	20	180	-76.913%
2025-12-09	55.7500	55.7500	55.7500	55.7500	-3.313%	2	180	-76.951%
2025-12-02	57.6600	57.6600	57.6600	57.6600	-4.203%	1	180	-77.714%
2025-11-28	60.1200	60.1900	60.1200	60.1900	+4.027%	9	180	-78.651%
2025-11-26	57.8600	57.8600	57.8600	57.8600	-11.556%	3	179	-77.791%
2025-11-25	65.4200	65.4200	65.4200	65.4200	+9.581%	6	179	-80.358%
2025-11-20	53.6000	59.7000	53.6000	59.7000	+7.742%	13	173	-78.476%
2025-11-19	55.4100	55.4100	55.4100	55.4100	+1.298%	1	171	-76.809%
2025-11-17	55.0800	55.1000	54.6000	54.7000	-1.103%	4	171	-76.508%
2025-11-13	55.3100	55.3100	55.3100	55.3100	+6.243%	4	170	-76.767%
2025-11-12	51.6600	52.0600	51.4800	52.0600	+0.502%	7	170	-75.317%
2025-11-11	51.1700	51.8000	51.1700	51.8000	+7.827%	19	180	-75.193%
2025-11-10	50.6000	50.6000	48.0400	48.0400	-15.273%	20	180	-73.251%
2025-11-07	58.9000	58.9000	56.7000	56.7000	+6.200%	4	168	-77.337%
2025-11-06	52.4200	53.3900	52.4100	53.3900	+11.765%	5	168	-75.932%
2025-11-05	47.4000	47.8500	47.4000	47.7700	-0.810%	5	171	-73.100%
2025-11-04	46.3100	48.1600	46.3100	48.1600	+11.147%	19	167	-73.318%
2025-11-03	43.4000	43.8000	42.3000	43.3300	-3.818%	15	154	-70.344%
2025-10-31	43.5500	46.2500	43.5500	45.0500	-2.909%	50	154	-71.476%
2025-10-30	45.6300	46.6100	44.8700	46.4000	+5.407%	39	136	-72.306%
2025-10-29	42.9500	44.8300	42.1400	44.0200	-5.129%	93	135	-70.809%
2025-10-28	49.7700	50.9500	46.1700	46.4000	-10.407%	51	120	-72.306%
2025-10-27	50.8500	52.4000	50.8500	51.7900	-3.986%	30	105	-75.188%
2025-10-24	54.6200	54.6700	53.7200	53.9400	-4.531%	26	105	-76.177%
2025-10-23	57.2600	57.4000	56.2200	56.5000	-3.895%	18	104	-77.257%
2025-10-22	56.8000	58.7900	56.8000	58.7900	+2.493%	10	103	-78.143%
2025-10-21	58.2100	58.4600	56.4200	57.3600	+1.720%	14	103	-77.598%
2025-10-20	55.8300	56.3900	55.6400	56.3900	-0.441%	28	104	-77.212%
2025-10-17	58.0600	58.3800	56.3300	56.6400	-3.772%	34	105	-77.313%
2025-10-16	58.5600	58.9000	58.5600	58.8600	+1.570%	6	105	-78.169%
2025-10-15	57.7800	57.9500	57.7800	57.9500	+0.086%	2	105	-77.826%
2025-10-14	57.7100	57.9400	56.7000	57.9000	+8.630%	20	105	-77.807%
2025-10-13	53.2500	53.3000	53.0600	53.3000	+7.308%	22	104	-75.891%
2025-10-10	49.6000	49.6700	49.4900	49.6700	-2.012%	4	94	-74.129%
2025-10-09	50.7100	50.7100	50.2700	50.6900	-4.123%	7	92	-74.650%
2025-10-08	52.5000	52.8700	52.5000	52.8700	-3.026%	6	95	-75.695%
2025-10-07	54.3500	54.5200	54.3500	54.5200	+0.461%	2	96	-76.431%
2025-10-06	54.3500	55.4000	54.2000	54.2700	+3.371%	6	96	-76.322%
2025-10-02	51.9500	52.5000	51.9500	52.5000	-1.501%	10	95	-75.524%
2025-10-01	53.4000	53.4000	53.3000	53.3000	-2.076%	6	95	-75.891%
2025-09-30	53.8500	54.4300	53.5600	54.4300	-1.751%	18	98	-76.392%
2025-09-29	55.3500	55.4000	55.3500	55.4000	-8.309%	6	94	-76.805%
2025-09-26	60.2700	60.4200	60.2700	60.4200	+3.957%	2	94	-78.732%
2025-09-25	58.1200	58.1200	58.1200	58.1200	-3.455%	3	94	-77.891%
2025-09-19	60.2000	60.2000	60.2000	60.2000	-1.634%	1	94	-78.654%
2025-09-16	61.0200	61.2000	61.0200	61.2000	+2.000%	2	93	-79.003%
2025-09-15	60.0000	60.0000	60.0000	60.0000	+1.816%	2	93	-78.583%
2025-09-12	58.6500	58.9300	58.6500	58.9300	-0.406%	4	93	-78.194%
2025-09-10	59.1700	59.1700	59.1700	59.1700	-11.156%	2	91	-78.283%
2025-09-05	66.6000	66.6000	66.6000	66.6000	+5.014%	1	93	-80.706%
2025-09-04	63.6800	63.6800	63.4200	63.4200	-4.632%	5	93	-79.738%
2025-09-02	65.0000	66.5000	65.0000	66.5000	+6.827%	3	92	-80.677%
2025-08-29	59.5000	62.2500	59.5000	62.2500	+9.211%	7	101	-79.357%
2025-08-28	58.2500	58.2500	57.0000	57.0000	-0.437%	10	101	-77.456%
2025-08-27	56.7500	57.3500	56.7500	57.2500	-4.599%	11	98	-77.555%
2025-08-22	60.0700	60.0700	60.0100	60.0100	+6.722%	12	89	-78.587%
2025-08-11	56.0200	56.2300	56.0200	56.2300	-0.478%	2	85	-77.147%
2025-08-08	56.4200	56.5000	56.4200	56.5000	+0.177%	8	85	-77.257%
2025-08-07	56.0500	56.4000	56.0500	56.4000	-3.425%	6	85	-77.216%
2025-08-06	58.5400	58.5400	58.4000	58.4000	-1.816%	2	82	-77.997%
2025-08-05	59.5000	59.5000	59.4800	59.4800	+4.168%	3	82	-78.396%
2025-07-31	56.2000	57.1000	56.2000	57.1000	-1.382%	15	82	-77.496%
2025-07-30	57.9000	57.9000	57.9000	57.9000	-3.096%	2	91	-77.807%
2025-07-29	58.0200	59.7500	58.0200	59.7500	-1.240%	30	93	-78.494%
2025-07-28	60.7500	60.9100	60.5000	60.5000	-2.183%	11	68	-78.760%
2025-07-25	62.1300	62.1300	61.6500	61.8500	-1.356%	7	70	-79.224%
2025-07-24	62.7000	62.7000	62.7000	62.7000	-2.123%	3	66	-79.506%
2025-07-18	63.9000	64.0600	63.9000	64.0600	+0.961%	7	63	-79.941%
2025-07-17	63.4500	63.4500	63.4500	63.4500	-3.965%	2	56	-79.748%
2025-07-16	66.0700	66.0700	66.0700	66.0700	-5.614%	3	54	-80.551%
2025-07-11	70.0000	70.0000	70.0000	70.0000	-1.547%	1	51	-81.643%
2025-07-09	71.1000	71.1000	71.1000	71.1000	-10.678%	3	50	-81.927%
2025-06-25	79.6000	79.6000	79.6000	79.6000	-8.663%	30	47	-83.857%
2025-06-17	87.1500	87.1500	87.1500	87.1500	-0.661%	2	47	-85.255%
2025-06-11	87.7300	87.7300	87.7300	87.7300	-1.360%	1	45	-85.353%
2025-06-10	89.1100	89.1200	88.9400	88.9400	+0.045%	11	44	-85.552%
2025-06-09	88.9000	88.9000	88.9000	88.9000	-2.937%	30	36	-85.546%
2025-05-29	91.5900	91.5900	91.5900	91.5900	-4.574%	5	6	-85.970%
2025-05-28	95.9800	95.9800	95.9800	95.9800	-21.917%	1	1	-86.612%
2025-03-10	123.1200	123.1200	122.9200	122.9200	+27.167%	2	1	-89.546%
2025-01-17	96.4800	96.6600	96.4800	96.6600	0.000%	4	0	-86.706%