Dark

NVDA20260918P240
NVDA Sep 18 2026 240.00 Put (NVDA260918P00240000)
option OPRA

EOD

Aug 14, 2026

19.10-1.597%(-0.31)214

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	18.3000	19.6800	17.9000	19.1000	-1.597%	214	2,215	0.000%
2026-08-13	20.1000	20.1000	19.1800	19.4100	-5.178%	21	2,234	-1.597%
2026-08-12	21.1300	21.1300	20.3000	20.4700	-17.626%	44	2,232	-6.693%
2026-08-11	23.6800	25.8000	23.0500	24.8500	-2.549%	104	2,231	-23.139%
2026-08-10	21.8500	25.6200	21.8500	25.5000	+16.598%	23	2,199	-25.098%
2026-08-07	22.4300	22.4600	20.8500	21.8700	-14.033%	87	2,205	-12.666%
2026-08-06	22.8600	25.4500	22.5000	25.4400	+8.071%	22	2,184	-24.921%
2026-08-05	26.1900	26.1900	23.4500	23.5400	-23.422%	48	2,175	-18.862%
2026-08-04	32.5000	32.5000	30.7400	30.7400	-9.188%	49	2,185	-37.866%
2026-08-03	35.5000	35.5000	33.8500	33.8500	-23.796%	110	2,172	-43.575%
2026-07-31	44.4200	44.4200	44.4200	44.4200	-5.489%	1	2,085	-57.001%
2026-07-30	47.0000	47.0000	47.0000	47.0000	+2.196%	20	2,085	-59.362%
2026-07-29	44.4600	49.4100	44.4600	45.9900	+4.713%	277	2,085	-58.469%
2026-07-28	44.3100	44.8000	42.8000	43.9200	+1.667%	45	1,949	-56.512%
2026-07-27	42.8000	45.0000	42.8000	43.2000	+18.033%	56	1,950	-55.787%
2026-07-24	35.4500	36.6000	32.4000	36.6000	+5.476%	56	1,924	-47.814%
2026-07-23	33.7500	35.3000	33.7000	34.7000	+10.686%	14	1,909	-44.957%
2026-07-22	32.1300	32.1400	30.2000	31.3500	-11.814%	23	1,918	-39.075%
2026-07-21	36.4900	37.1000	35.5500	35.5500	-14.871%	26	1,914	-46.273%
2026-07-17	43.0300	43.5500	41.7600	41.7600	+15.359%	1,002	1,912	-54.262%
2026-07-16	34.6500	36.8600	34.5300	36.2000	+6.785%	1,119	2,025	-47.238%
2026-07-15	33.9000	33.9000	33.9000	33.9000	-11.210%	13	1,588	-43.658%
2026-07-14	38.1800	38.1800	38.1800	38.1800	+8.992%	1	1,588	-49.974%
2026-07-13	35.0300	35.0300	35.0300	35.0300	+2.039%	2	1,588	-45.475%
2026-07-10	34.4200	34.6500	34.0000	34.3300	-16.248%	29	1,589	-44.364%
2026-07-09	40.9900	40.9900	40.9900	40.9900	-8.074%	1	1,585	-53.403%
2026-07-08	43.6700	44.5900	43.6700	44.5900	-1.784%	6	1,586	-57.165%
2026-07-07	48.9500	48.9500	45.2500	45.4000	-5.672%	5	1,586	-57.930%
2026-07-02	47.9500	48.5000	47.9500	48.1300	+5.757%	16	1,579	-60.316%
2026-07-01	45.5100	45.5100	45.5100	45.5100	+4.813%	13	1,579	-58.031%
2026-06-30	43.8500	43.8700	43.4200	43.4200	-8.203%	16	1,579	-56.011%
2026-06-29	49.8000	49.8000	46.8500	47.3000	-3.272%	35	1,573	-59.619%
2026-06-26	48.4200	48.9000	47.3700	48.9000	+3.208%	4	1,558	-60.941%
2026-06-25	44.3600	48.4200	44.3600	47.3800	+7.682%	30	1,557	-59.688%
2026-06-24	42.1300	44.0000	41.9500	44.0000	+3.896%	54	1,548	-56.591%
2026-06-23	40.8700	42.3500	40.6700	42.3500	+17.868%	20	1,514	-54.900%
2026-06-22	35.9300	35.9300	35.9300	35.9300	+2.481%	4	1,506	-46.841%
2026-06-18	37.0200	37.0200	35.0600	35.0600	-5.115%	4	1,509	-45.522%
2026-06-17	36.9500	36.9500	36.9500	36.9500	+1.595%	1	1,509	-48.309%
2026-06-16	36.3700	36.3700	36.3700	36.3700	+0.553%	1	1,509	-47.484%
2026-06-15	35.6000	36.1700	35.6000	36.1700	-9.980%	22	1,507	-47.194%
2026-06-12	40.1800	40.1800	40.1800	40.1800	-5.681%	4	1,507	-52.464%
2026-06-11	42.8700	42.8700	42.2000	42.6000	-2.606%	22	1,507	-55.164%
2026-06-10	39.8500	43.7400	39.8500	43.7400	+9.597%	6	1,505	-56.333%
2026-06-09	44.2200	44.2200	39.9100	39.9100	+4.668%	3	1,505	-52.142%
2026-06-08	38.1500	38.1500	38.1300	38.1300	-2.080%	4	1,505	-49.908%
2026-06-05	35.5500	38.9400	34.4500	38.9400	+26.634%	12	1,501	-50.950%
2026-06-04	31.0500	31.0500	30.7500	30.7500	-11.332%	2	1,500	-37.886%
2026-06-03	33.4100	35.0000	33.4100	34.6800	+27.970%	22	1,500	-44.925%
2026-06-02	27.1000	27.1000	27.1000	27.1000	-10.116%	5	1,508	-29.520%
2026-06-01	31.9200	32.1500	30.1500	30.1500	-10.295%	26	1,508	-36.650%
2026-05-29	33.7000	35.0000	33.1500	33.6100	-4.108%	56	1,488	-43.172%
2026-05-28	35.0500	35.0500	35.0500	35.0500	-6.409%	25	1,436	-45.506%
2026-05-27	37.2000	37.8800	37.2000	37.4500	+5.374%	4	1,411	-48.999%
2026-05-26	34.2600	36.4500	34.2600	35.5400	+7.372%	5	1,411	-46.258%
2026-05-22	32.5000	33.5100	32.5000	33.1000	+6.090%	19	1,411	-42.296%
2026-05-21	30.0000	31.2000	30.0000	31.2000	+4.208%	6	1,410	-38.782%
2026-05-20	32.1700	32.1700	29.5000	29.9400	-3.792%	17	1,410	-36.206%
2026-05-19	31.0900	31.1200	31.0900	31.1200	-4.832%	8	1,408	-38.625%
2026-05-18	32.2500	32.7000	32.2500	32.7000	+11.986%	4	1,408	-41.590%
2026-05-15	29.6000	31.0000	28.8000	29.2000	+11.450%	29	1,408	-34.589%
2026-05-14	28.4500	28.4500	26.2000	26.2000	-12.667%	184	1,402	-27.099%
2026-05-13	30.1700	30.5000	29.7500	30.0000	-8.564%	46	1,324	-36.333%
2026-05-12	32.8100	32.8100	32.8100	32.8100	-0.091%	2	1,324	-41.786%
2026-05-11	34.7600	34.7600	32.8400	32.8400	-8.549%	9	1,324	-41.839%
2026-05-08	34.8000	35.9100	34.8000	35.9100	-4.571%	28	1,321	-46.811%
2026-05-07	37.2500	37.6300	37.2500	37.6300	-10.829%	2	1,311	-49.243%
2026-05-06	41.8400	42.2000	41.7000	42.2000	-7.293%	5	1,312	-54.739%
2026-05-01	47.7000	47.7000	45.5200	45.5200	+1.789%	19	1,314	-58.040%
2026-04-30	39.5000	45.0000	39.5000	44.7200	+19.572%	4	1,314	-57.290%
2026-04-28	37.4000	37.4000	37.4000	37.4000	+5.501%	1	1,313	-48.930%
2026-04-27	35.9800	35.9800	35.4500	35.4500	-9.103%	9	1,312	-46.121%
2026-04-24	45.0000	45.0000	39.0000	39.0000	-10.591%	5	1,315	-51.026%
2026-04-22	43.8500	43.9000	43.6200	43.6200	-0.456%	6	1,315	-56.213%
2026-04-17	44.6400	44.6400	43.8200	43.8200	-6.368%	7	1,311	-56.413%
2026-04-16	46.8000	46.8000	46.8000	46.8000	+0.732%	18	1,307	-59.188%
2026-04-15	47.6500	47.6500	45.6000	46.4600	-5.184%	20	1,289	-58.889%
2026-04-14	50.7000	50.7000	49.0000	49.0000	-8.068%	4	1,277	-61.020%
2026-04-13	54.6400	54.6400	53.3000	53.3000	-3.442%	13	1,276	-64.165%
2026-04-10	55.2000	55.2000	55.2000	55.2000	-13.262%	4	1,274	-65.399%
2026-04-06	64.2600	64.2600	63.6400	63.6400	-12.402%	2	1,274	-69.987%
2026-03-27	72.4900	72.6500	72.4900	72.6500	+17.652%	46	1,274	-73.710%
2026-03-25	61.7500	61.7500	61.7500	61.7500	-5.509%	1	1,275	-69.069%
2026-03-24	65.7500	65.7500	65.3500	65.3500	-3.542%	84	1,274	-70.773%
2026-03-20	65.6500	67.7500	65.6500	67.7500	+15.772%	27	1,211	-71.808%
2026-03-16	58.5000	58.5200	58.5000	58.5200	-2.871%	33	1,194	-67.362%
2026-03-12	60.5200	60.5200	59.2000	60.2500	+4.601%	36	1,184	-68.299%
2026-03-11	57.6000	57.6000	57.6000	57.6000	-1.706%	1	1,170	-66.840%
2026-03-10	60.8500	60.8500	58.6000	58.6000	-6.955%	77	1,170	-67.406%
2026-03-09	66.6000	66.6000	62.9800	62.9800	+1.909%	55	1,103	-69.673%
2026-03-04	61.8000	61.8000	61.8000	61.8000	-7.346%	5	1,099	-69.094%
2026-02-27	64.0000	66.7000	63.7500	66.7000	+21.494%	14	1,098	-71.364%
2026-02-24	54.9000	54.9000	54.9000	54.9000	-3.055%	1	1,094	-65.209%
2026-02-23	54.6500	56.6300	54.6500	56.6300	-5.930%	763	1,094	-66.272%
2026-02-17	64.8500	65.0000	60.2000	60.2000	-2.825%	34	395	-68.272%
2026-02-13	63.5000	63.5000	61.7500	61.9500	-12.438%	13	348	-69.169%
2026-02-05	71.6000	71.9500	68.8500	70.7500	+1.872%	29	348	-73.004%
2026-02-04	70.2000	70.3000	69.4500	69.4500	+11.836%	28	336	-72.498%
2026-02-03	62.1000	62.1000	62.1000	62.1000	+4.370%	2	309	-69.243%
2026-01-26	59.5000	59.5000	59.5000	59.5000	+0.168%	27	307	-67.899%
2026-01-23	59.4200	59.4200	58.9100	59.4000	-6.897%	26	304	-67.845%
2026-01-21	65.2000	65.2000	63.8000	63.8000	+9.584%	9	305	-70.063%
2026-01-16	58.2200	58.2200	58.2200	58.2200	-3.047%	5	296	-67.193%
2026-01-13	60.0500	60.0500	60.0500	60.0500	-1.234%	2	296	-68.193%
2026-01-12	60.8000	60.8000	60.8000	60.8000	+4.199%	4	294	-68.586%
2026-01-05	58.6200	58.6200	58.3500	58.3500	+0.673%	19	286	-67.266%
2026-01-02	57.0200	57.9600	57.0200	57.9600	-1.729%	19	286	-67.046%
2025-12-31	58.9800	58.9800	58.9800	58.9800	-6.307%	1	285	-67.616%
2025-12-22	62.9500	62.9500	62.9500	62.9500	-7.698%	1	284	-69.658%
2025-12-16	68.2000	68.2000	68.2000	68.2000	+8.564%	1	284	-71.994%
2025-12-09	63.0500	63.0500	62.8200	62.8200	-2.831%	139	284	-69.596%
2025-12-05	64.6500	64.6500	64.6500	64.6500	-2.797%	137	354	-70.456%
2025-12-01	66.5100	66.5100	66.5100	66.5100	+16.992%	1	264	-71.283%
2025-11-20	56.8000	56.8500	56.8000	56.8500	-10.047%	134	263	-66.403%
2025-11-17	61.8700	63.2000	61.8700	63.2000	+6.883%	6	191	-69.778%
2025-11-11	59.1300	59.1300	59.1300	59.1300	+8.000%	1	193	-67.698%
2025-11-05	55.0700	55.0700	53.1000	54.7500	+1.577%	13	193	-65.114%
2025-11-04	53.4000	54.2000	53.0500	53.9000	+9.754%	15	198	-64.564%
2025-11-03	49.0000	49.5100	49.0000	49.1100	-5.703%	5	200	-61.108%
2025-10-31	49.8000	52.5000	49.7900	52.0800	-1.457%	22	200	-63.326%
2025-10-30	51.4600	53.5000	51.4600	52.8500	+4.467%	40	199	-63.860%
2025-10-29	48.7700	51.3000	48.6800	50.5900	-7.242%	38	190	-62.246%
2025-10-28	57.0100	58.2900	54.4000	54.5400	-8.058%	25	185	-64.980%
2025-10-27	58.6700	59.4100	58.5000	59.3200	-3.009%	18	184	-67.802%
2025-10-24	62.5900	62.8400	61.0800	61.1600	-4.661%	26	184	-68.770%
2025-10-23	64.4500	64.6400	63.9300	64.1500	-4.468%	10	184	-70.226%
2025-10-22	65.8500	67.1500	65.8500	67.1500	+3.819%	6	184	-71.556%
2025-10-21	64.5500	64.7900	64.3200	64.6800	+1.634%	6	184	-70.470%
2025-10-20	63.5200	63.9700	63.3500	63.6400	-0.687%	22	185	-69.987%
2025-10-17	65.8300	66.2000	63.9600	64.0800	-3.654%	18	185	-70.194%
2025-10-16	66.3200	66.5500	66.3100	66.5100	-0.687%	8	185	-71.283%
2025-10-15	66.6700	66.9700	66.6700	66.9700	+10.329%	4	186	-71.480%
2025-10-13	59.8300	60.8900	59.8300	60.7000	+7.244%	6	186	-68.534%
2025-10-10	56.5000	56.7600	56.4400	56.6000	-2.296%	9	186	-66.254%
2025-10-09	58.0000	58.1000	57.9300	57.9300	-4.074%	7	189	-67.029%
2025-10-08	59.6200	60.3900	59.6200	60.3900	-0.165%	14	188	-68.372%
2025-10-07	60.2500	60.4900	60.2500	60.4900	-4.060%	2	188	-68.425%
2025-10-06	62.8000	63.0500	62.7900	63.0500	+5.452%	4	188	-69.707%
2025-10-02	59.2500	59.7900	59.2500	59.7900	-1.774%	8	188	-68.055%
2025-10-01	60.8000	60.8700	60.7000	60.8700	-1.981%	8	191	-68.622%
2025-09-30	61.1600	62.1000	61.0000	62.1000	-1.507%	14	195	-69.243%
2025-09-29	62.8500	63.0500	62.8500	63.0500	-8.197%	6	195	-69.707%
2025-09-26	68.4800	68.6800	68.4800	68.6800	+2.953%	2	198	-72.190%
2025-09-23	66.5700	66.7100	66.5700	66.7100	+4.956%	2	198	-71.369%
2025-09-22	63.5600	63.5600	63.5600	63.5600	-6.667%	1	198	-69.950%
2025-09-18	68.1000	68.1000	68.1000	68.1000	-3.473%	2	197	-71.953%
2025-09-17	70.5500	70.5500	70.5500	70.5500	+2.069%	1	197	-72.927%
2025-09-16	68.8000	69.1200	68.8000	69.1200	+2.934%	4	197	-72.367%
2025-09-15	67.1500	67.1500	67.1500	67.1500	+0.750%	25	197	-71.556%
2025-09-12	66.6500	66.6500	66.6500	66.6500	-8.448%	20	197	-71.343%
2025-09-08	72.6000	72.8000	72.6000	72.8000	-3.063%	55	197	-73.764%
2025-09-05	75.1000	75.1000	75.1000	75.1000	+4.494%	20	197	-74.567%
2025-09-04	72.3400	72.3400	71.8700	71.8700	+2.995%	23	209	-73.424%
2025-08-29	69.7800	69.7800	69.7800	69.7800	+7.818%	2	230	-72.628%
2025-08-25	64.7200	64.7200	64.7200	64.7200	-8.909%	2	230	-70.488%
2025-08-20	71.0500	71.0500	71.0500	71.0500	+9.426%	2	230	-73.118%
2025-08-18	64.9300	64.9300	64.9300	64.9300	+0.511%	21	230	-70.584%
2025-08-08	64.5500	64.6000	64.5500	64.6000	+0.780%	10	209	-70.433%
2025-08-07	63.6500	64.1000	63.6500	64.1000	-3.754%	6	200	-70.203%
2025-08-06	67.1000	67.1000	66.6000	66.6000	+0.150%	52	197	-71.321%
2025-08-04	66.5000	66.5000	66.5000	66.5000	-6.166%	1	149	-71.278%
2025-08-01	70.8700	70.8700	70.8700	70.8700	+9.249%	2	148	-73.049%
2025-07-31	64.2700	64.8800	64.2700	64.8700	-2.113%	6	148	-70.556%
2025-07-29	66.2700	66.2700	66.2700	66.2700	-5.329%	3	148	-71.179%
2025-07-25	70.0000	70.0000	70.0000	70.0000	-2.737%	1	145	-72.714%
2025-07-24	71.9100	71.9700	71.9100	71.9700	-4.040%	2	145	-73.461%
2025-07-23	75.0000	75.0000	75.0000	75.0000	+4.138%	2	143	-74.533%
2025-07-18	72.0500	72.0500	72.0200	72.0200	-0.139%	2	142	-73.480%
2025-07-17	72.1100	72.1200	72.1100	72.1200	-13.969%	2	142	-73.516%
2025-07-07	83.8700	83.8700	83.8300	83.8300	-2.011%	3	140	-77.216%
2025-06-30	85.5500	85.5500	85.5500	85.5500	-0.465%	20	137	-77.674%
2025-06-26	86.6000	86.6000	85.9500	85.9500	-2.551%	60	117	-77.778%
2025-06-25	88.2000	88.2000	88.2000	88.2000	-8.828%	40	57	-78.345%
2025-06-17	96.7400	96.7400	96.7400	96.7400	-1.396%	1	17	-80.256%
2025-06-10	98.0400	98.1100	97.8100	98.1100	-6.872%	19	16	-80.532%
2025-05-28	105.4800	105.4800	105.3500	105.3500	+6.178%	2	1	-81.870%
2025-01-23	99.2300	99.4100	99.2200	99.2200	-5.397%	104	151	-80.750%
2025-01-21	104.8700	104.8800	104.8700	104.8800	-0.399%	2	56	-81.789%
2025-01-17	105.1800	105.5500	105.1800	105.3000	-2.047%	172	56	-81.861%
2025-01-16	107.3000	107.5000	107.3000	107.5000	-2.237%	54	56	-82.233%
2025-01-14	110.0600	110.0600	109.9600	109.9600	+5.508%	2	2	-82.630%
2024-12-11	104.1500	104.2200	104.1500	104.2200	0.000%	2	1	-81.673%