Dark

NVDA20260918P235
NVDA Sep 18 2026 235.00 Put (NVDA260918P00235000)
option OPRA

EOD

Aug 14, 2026

15.96+1.591%(+0.25)198

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	15.6000	16.2900	14.6700	15.9600	+1.591%	198	2,135	0.000%
2026-08-13	16.1800	16.8500	15.5500	15.7100	-10.484%	92	2,147	+1.591%
2026-08-12	18.4000	18.8000	16.7000	17.5500	-17.489%	69	2,125	-9.060%
2026-08-11	18.9900	21.4000	18.9900	21.2700	-0.468%	66	2,106	-24.965%
2026-08-10	17.7000	22.1000	17.5900	21.3700	+13.069%	124	2,121	-25.316%
2026-08-07	20.0000	20.0000	17.6000	18.9000	-10.214%	74	2,093	-15.556%
2026-08-06	20.1000	21.6800	20.0600	21.0500	-0.237%	38	2,065	-24.181%
2026-08-05	22.5000	22.5000	20.0000	21.1000	-24.237%	43	2,058	-24.360%
2026-08-04	27.5000	27.8500	27.5000	27.8500	-5.593%	7	2,050	-42.693%
2026-08-03	32.6600	32.6600	29.5000	29.5000	-26.121%	44	2,054	-45.898%
2026-07-31	39.9300	39.9300	39.9300	39.9300	-4.245%	3	2,023	-60.030%
2026-07-30	41.7000	41.7000	41.7000	41.7000	-4.946%	39	2,020	-61.727%
2026-07-29	44.5800	44.5800	43.2200	43.8700	+13.800%	204	2,020	-63.620%
2026-07-28	42.0300	42.0300	38.5500	38.5500	-4.104%	26	2,024	-58.599%
2026-07-27	32.7200	40.2000	32.7200	40.2000	+40.314%	7	2,010	-60.299%
2026-07-24	29.0000	29.0000	28.6500	28.6500	-3.177%	21	2,009	-44.293%
2026-07-23	29.9500	32.0300	29.5900	29.5900	+7.993%	28	1,999	-46.063%
2026-07-22	28.3200	28.3200	26.4700	27.4000	-16.336%	4	1,994	-41.752%
2026-07-21	32.6500	32.7500	32.2200	32.7500	-3.392%	41	1,994	-51.267%
2026-07-20	33.9000	33.9000	33.9000	33.9000	-3.966%	39	1,953	-52.920%
2026-07-17	34.9900	36.3000	34.9900	35.3000	+7.524%	15	1,919	-54.788%
2026-07-16	32.8300	32.8300	32.8300	32.8300	+7.498%	2	1,918	-51.386%
2026-07-15	30.5400	30.5400	30.5400	30.5400	+4.733%	1	1,916	-47.741%
2026-07-14	33.8500	33.8500	29.1600	29.1600	-12.695%	4	1,916	-45.267%
2026-07-13	32.2200	33.4000	32.2200	33.4000	+10.049%	2	1,915	-52.216%
2026-07-10	32.5500	32.5500	30.0000	30.3500	-12.787%	36	1,914	-47.414%
2026-07-08	40.8600	40.8600	34.8000	34.8000	-12.563%	46	1,885	-54.138%
2026-07-07	46.1000	46.1000	39.8000	39.8000	-3.911%	2	1,859	-59.899%
2026-07-06	41.4200	41.4200	41.4200	41.4200	-2.610%	1	1,858	-61.468%
2026-07-02	42.6000	43.7500	42.5300	42.5300	+5.743%	47	1,848	-62.474%
2026-07-01	41.1000	41.9000	40.2200	40.2200	+0.676%	69	1,848	-60.318%
2026-06-30	39.9500	39.9500	39.9500	39.9500	-7.779%	2	1,801	-60.050%
2026-06-29	43.3200	43.3200	43.3200	43.3200	+0.278%	1	1,801	-63.158%
2026-06-26	43.1000	43.8000	43.0800	43.2000	+0.279%	17	1,801	-63.056%
2026-06-25	39.2300	43.0800	39.2300	43.0800	+6.370%	22	1,795	-62.953%
2026-06-24	38.4400	40.5000	37.9000	40.5000	+6.021%	9	1,780	-60.593%
2026-06-23	36.7600	38.2000	36.7600	38.2000	+22.397%	11	1,775	-58.220%
2026-06-18	31.9000	31.9000	31.2100	31.2100	-8.287%	4	1,771	-48.863%
2026-06-17	33.2700	34.0300	33.2700	34.0300	+5.031%	3	1,771	-53.100%
2026-06-16	32.4000	32.4000	32.4000	32.4000	+4.617%	13	1,771	-50.741%
2026-06-15	30.7200	30.9700	30.7200	30.9700	-20.691%	2	1,773	-48.466%
2026-06-11	38.8000	39.0500	38.8000	39.0500	-1.761%	6	1,773	-59.129%
2026-06-10	36.3300	39.7500	36.3300	39.7500	+12.606%	4	1,767	-59.849%
2026-06-09	35.5000	35.5700	35.3000	35.3000	-6.242%	3	1,766	-54.788%
2026-06-05	32.9500	37.6500	32.9500	37.6500	+18.025%	17	1,767	-57.610%
2026-06-04	31.9900	32.9500	31.9000	31.9000	+3.003%	5	1,764	-49.969%
2026-06-03	27.4500	30.9700	27.4500	30.9700	+13.651%	34	1,764	-48.466%
2026-06-02	23.6500	27.3000	23.4000	27.2500	+3.494%	277	1,774	-41.431%
2026-06-01	29.5100	29.9500	26.3300	26.3300	-12.467%	18	1,544	-39.385%
2026-05-29	30.4500	30.4500	30.0800	30.0800	-6.000%	31	1,539	-46.941%
2026-05-28	32.0000	32.0000	32.0000	32.0000	-5.910%	1	1,522	-50.125%
2026-05-27	34.0100	34.0100	34.0100	34.0100	+5.621%	1	1,522	-53.073%
2026-05-26	30.8000	32.2000	30.2500	32.2000	+9.898%	14	1,523	-50.435%
2026-05-22	28.7000	30.7400	28.7000	29.3000	0.000%	50	1,533	-45.529%
2026-05-21	27.1000	29.3000	27.1000	29.3000	+6.934%	3	1,488	-45.529%
2026-05-20	26.6000	27.4000	26.2500	27.4000	-6.739%	52	1,488	-41.752%
2026-05-19	29.1000	29.3800	29.1000	29.3800	-2.132%	3	1,463	-45.677%
2026-05-18	29.0000	30.0200	29.0000	30.0200	+11.391%	4	1,463	-46.835%
2026-05-15	26.7300	28.0000	25.6500	26.9500	+15.171%	243	1,463	-40.779%
2026-05-14	25.1500	25.5000	23.4000	23.4000	-12.849%	306	1,342	-31.795%
2026-05-13	27.3700	28.2500	26.6500	26.8500	-8.424%	141	1,106	-40.559%
2026-05-12	28.9000	31.4200	28.9000	29.3200	-2.494%	4	1,106	-45.566%
2026-05-11	30.1500	30.1500	29.7500	30.0700	-7.220%	7	1,106	-46.924%
2026-05-08	32.2000	32.4100	32.2000	32.4100	-14.100%	2	1,100	-50.756%
2026-05-06	40.9500	40.9500	37.1200	37.7300	-11.370%	14	1,102	-57.699%
2026-05-04	42.5700	42.5700	42.5700	42.5700	+5.059%	11	1,105	-62.509%
2026-04-30	37.0000	41.7500	37.0000	40.5200	+11.349%	984	1,094	-60.612%
2026-04-28	34.2500	36.4000	34.2400	36.3900	+11.969%	203	141	-56.142%
2026-04-27	35.5000	35.5300	32.5000	32.5000	-9.546%	151	168	-50.892%
2026-04-24	36.2000	36.2000	35.9000	35.9300	-9.542%	4	67	-55.580%
2026-04-22	39.7500	39.7500	39.7200	39.7200	-1.439%	11	64	-59.819%
2026-04-20	42.6000	42.6000	40.3000	40.3000	-1.129%	3	56	-60.397%
2026-04-17	40.7000	40.7600	40.7000	40.7600	-4.655%	9	56	-60.844%
2026-04-15	42.7500	42.7500	42.7500	42.7500	-3.629%	5	64	-62.667%
2026-04-14	44.3600	44.3600	44.3600	44.3600	-19.345%	4	59	-64.022%
2026-04-09	55.0000	55.0000	55.0000	55.0000	-11.859%	1	55	-70.982%
2026-03-26	62.4000	62.4000	62.4000	62.4000	+8.052%	8	54	-74.423%
2026-03-25	57.4000	57.7500	57.4000	57.7500	-5.791%	52	51	-72.364%
2026-03-20	61.3000	61.3000	61.3000	61.3000	+12.209%	3	3	-73.964%
2026-03-16	54.6300	54.6300	54.6300	54.6300	0.000%	3	3	-70.785%