Dark

NVDA20260918P250
NVDA Sep 18 2026 250.00 Put (NVDA260918P00250000)
option OPRA

EOD

Aug 14, 2026

27.35+0.551%(+0.15)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	26.4000	27.3500	26.3000	27.3500	+0.551%	79	2,165	0.000%
2026-08-13	26.1100	27.8000	26.1100	27.2000	-3.887%	86	2,171	+0.551%
2026-08-12	29.4000	29.4000	28.0000	28.3000	-15.623%	53	2,152	-3.357%
2026-08-10	29.0500	33.8000	29.0500	33.5400	+16.661%	39	2,135	-18.456%
2026-08-07	30.4400	30.4400	28.4200	28.7500	-11.265%	109	2,131	-4.870%
2026-08-06	34.0000	34.0000	32.4000	32.4000	-0.552%	6	2,115	-15.586%
2026-08-05	33.3000	33.5700	31.1800	32.5800	-16.074%	199	2,111	-16.053%
2026-08-04	38.8200	38.8200	38.8200	38.8200	-12.646%	1	2,269	-29.547%
2026-08-03	44.4200	44.4400	44.4200	44.4400	-12.606%	2	2,270	-38.456%
2026-07-31	53.0000	53.0000	50.8500	50.8500	-11.226%	4	2,270	-46.214%
2026-07-30	57.2800	57.2800	57.2800	57.2800	-2.018%	3	2,271	-52.252%
2026-07-29	53.5000	58.8000	53.5000	58.4600	+9.558%	464	2,268	-53.216%
2026-07-28	55.2200	56.3400	53.3600	53.3600	+0.546%	398	1,808	-48.744%
2026-07-27	53.1700	53.1700	53.0700	53.0700	+17.412%	210	1,432	-48.464%
2026-07-24	41.0000	45.2000	41.0000	45.2000	+12.578%	75	1,432	-39.491%
2026-07-22	40.6500	40.6500	38.0700	40.1500	-11.913%	11	1,419	-31.880%
2026-07-21	45.5800	45.5800	45.5800	45.5800	-6.021%	1	1,419	-39.996%
2026-07-17	52.3300	52.3300	47.2500	48.5000	+8.866%	63	1,419	-43.608%
2026-07-16	44.1000	45.3000	44.1000	44.5500	+8.262%	83	1,381	-38.608%
2026-07-15	41.0000	43.0500	41.0000	41.1500	+0.488%	23	1,321	-33.536%
2026-07-14	47.3000	47.3000	40.9500	40.9500	-13.242%	16	1,318	-33.211%
2026-07-13	43.5000	47.2000	43.5000	47.2000	+12.381%	2	1,308	-42.055%
2026-07-10	43.6500	43.6500	42.0000	42.0000	-12.682%	31	1,306	-34.881%
2026-07-09	50.1500	51.4000	48.1000	48.1000	+0.208%	51	1,283	-43.139%
2026-07-08	48.0000	48.0000	48.0000	48.0000	-11.846%	5	1,273	-43.021%
2026-07-07	53.4000	54.4500	53.3000	54.4500	-6.668%	39	1,273	-49.770%
2026-07-02	57.4000	58.3400	57.2000	58.3400	+7.738%	21	1,252	-53.120%
2026-06-30	53.1900	54.1600	53.1900	54.1500	-4.244%	56	1,252	-49.492%
2026-06-29	56.0000	60.0000	56.0000	56.5500	-0.282%	3	1,251	-51.636%
2026-06-26	58.3600	58.7100	56.2000	56.7100	+2.791%	87	1,252	-51.772%
2026-06-25	52.2000	55.5800	52.2000	55.1700	+8.325%	33	1,242	-50.426%
2026-06-24	50.9300	50.9300	50.9300	50.9300	+1.901%	7	1,243	-46.299%
2026-06-23	49.5500	49.9800	49.5500	49.9800	+17.600%	3	1,250	-45.278%
2026-06-22	41.2500	42.5000	41.2500	42.5000	-2.366%	7	1,253	-35.647%
2026-06-18	44.4000	45.4000	43.1300	43.5300	-4.224%	161	1,114	-37.170%
2026-06-17	45.4500	45.4500	45.4500	45.4500	+4.844%	1	1,114	-39.824%
2026-06-15	43.7000	44.6800	43.3500	43.3500	-10.155%	16	1,114	-36.909%
2026-06-12	48.3500	48.3500	48.2500	48.2500	-4.455%	5	1,114	-43.316%
2026-06-11	51.1100	51.1100	50.2000	50.5000	+6.115%	12	1,114	-45.842%
2026-06-09	44.3800	52.5300	44.3800	47.5900	-0.751%	103	1,120	-42.530%
2026-06-08	46.1200	47.9500	46.1200	47.9500	-3.618%	784	1,208	-42.961%
2026-06-05	42.9400	49.9000	42.9400	49.7500	+29.726%	126	1,815	-45.025%
2026-06-04	43.4500	44.5000	38.3500	38.3500	-8.929%	1,007	1,730	-28.683%
2026-06-03	41.5000	42.1100	41.0400	42.1100	+16.487%	308	1,035	-35.051%
2026-06-02	32.7500	36.1500	32.2000	36.1500	-2.849%	16	1,054	-24.343%
2026-06-01	39.1500	39.7200	36.1600	37.2100	-15.853%	245	1,054	-26.498%
2026-05-29	41.2000	44.2200	40.3500	44.2200	+4.416%	25	968	-38.150%
2026-05-28	42.5000	43.6300	42.3500	42.3500	-3.750%	15	958	-35.419%
2026-05-27	44.0000	46.1000	44.0000	44.0000	+1.336%	61	964	-37.841%
2026-05-26	41.4400	43.5600	41.4400	43.4200	+6.032%	256	941	-37.011%
2026-05-22	39.9700	41.4000	39.9700	40.9500	+2.864%	16	876	-33.211%
2026-05-21	37.0000	39.8100	37.0000	39.8100	+6.586%	123	864	-31.299%
2026-05-20	38.1500	38.1500	37.2500	37.3500	-6.625%	14	864	-26.774%
2026-05-19	38.3800	40.0000	38.1600	40.0000	-1.744%	24	853	-31.625%
2026-05-18	37.8400	40.7100	37.8400	40.7100	+11.534%	28	853	-32.817%
2026-05-15	35.2200	37.3000	35.2200	36.5000	+14.063%	74	853	-25.068%
2026-05-14	34.2800	34.2800	32.0000	32.0000	-11.870%	144	839	-14.531%
2026-05-13	37.0000	38.2500	36.3100	36.3100	-8.285%	23	785	-24.676%
2026-05-12	37.9900	39.5900	37.9900	39.5900	-1.640%	2	785	-30.917%
2026-05-11	40.0000	41.8600	40.0000	40.2500	-6.656%	5	785	-32.050%
2026-05-08	42.9400	43.1200	42.2000	43.1200	-8.605%	9	782	-36.572%
2026-05-07	47.1800	47.1800	47.1800	47.1800	-2.299%	1	774	-42.031%
2026-05-06	50.1200	50.1200	48.2900	48.2900	-13.998%	4	774	-43.363%
2026-05-05	55.3500	56.1500	55.3300	56.1500	+3.981%	10	770	-51.291%
2026-05-01	54.0000	54.0000	54.0000	54.0000	+1.733%	3	774	-49.352%
2026-04-30	53.7200	53.7200	52.6000	53.0800	+15.391%	73	774	-48.474%
2026-04-29	45.7200	46.0000	45.7200	46.0000	+9.264%	21	713	-40.543%
2026-04-27	45.4100	46.1200	42.0000	42.1000	-10.994%	43	713	-35.036%
2026-04-24	51.7500	51.7500	46.6600	47.3000	-8.333%	7	703	-42.178%
2026-04-23	51.6000	51.6000	51.6000	51.6000	-4.885%	1	706	-46.996%
2026-04-15	54.9500	54.9500	54.1000	54.2500	-3.982%	40	705	-49.585%
2026-04-14	59.0700	59.0700	56.5000	56.5000	-18.009%	2	671	-51.593%
2026-04-08	68.9100	68.9100	68.9100	68.9100	-9.090%	15	671	-60.311%
2026-03-31	75.8000	75.8000	75.8000	75.8000	-8.807%	1	676	-63.918%
2026-03-30	83.1200	83.1200	83.1200	83.1200	+2.365%	34	676	-67.096%
2026-03-27	81.2000	81.2000	81.2000	81.2000	+14.366%	30	699	-66.318%
2026-03-25	71.0000	71.0000	71.0000	71.0000	-4.570%	19	729	-61.479%
2026-03-24	74.4300	74.4300	74.4000	74.4000	+0.541%	51	710	-63.239%
2026-03-23	74.0000	74.0000	74.0000	74.0000	-2.181%	1	710	-63.041%
2026-03-20	75.6500	75.6500	75.6500	75.6500	+13.079%	4	709	-63.847%
2026-03-16	66.9500	66.9500	66.9000	66.9000	-3.810%	10	713	-59.118%
2026-03-10	69.5500	69.5500	69.5500	69.5500	-1.348%	11	708	-60.676%
2026-03-09	71.1000	71.1000	70.5000	70.5000	-2.490%	65	702	-61.206%
2026-02-27	72.3000	72.3000	72.3000	72.3000	+6.012%	2	670	-62.172%
2026-02-26	64.6000	68.3500	64.6000	68.2000	+14.526%	21	668	-59.897%
2026-02-25	62.1000	62.1000	59.5500	59.5500	-5.476%	31	632	-54.072%
2026-02-24	64.4500	64.4500	63.0000	63.0000	-3.077%	15	632	-56.587%
2026-02-23	63.4500	65.0000	63.4500	65.0000	-1.216%	38	617	-57.923%
2026-02-20	65.8000	65.8000	65.8000	65.8000	-2.446%	15	579	-58.435%
2026-02-19	68.4000	68.4000	67.4500	67.4500	+0.342%	25	579	-59.451%
2026-02-18	65.2500	67.2200	65.2500	67.2200	-1.797%	30	554	-59.313%
2026-02-17	72.2500	72.2500	68.4500	68.4500	-2.074%	13	554	-60.044%
2026-02-13	68.8500	71.2500	68.8500	69.9000	+5.989%	15	526	-60.873%
2026-02-12	67.5000	67.5000	65.9500	65.9500	+2.966%	14	526	-58.529%
2026-02-11	64.0500	64.0500	64.0500	64.0500	-3.365%	1	512	-57.299%
2026-02-10	66.2800	66.2800	66.2800	66.2800	-5.179%	2	511	-58.736%
2026-02-06	73.9500	73.9500	69.9000	69.9000	+1.747%	43	509	-60.873%
2026-02-03	68.7500	68.7500	68.7000	68.7000	+2.537%	5	476	-60.189%
2026-01-26	67.0000	67.0000	67.0000	67.0000	-0.372%	1	471	-59.179%
2026-01-23	67.2500	67.2500	67.2500	67.2500	-2.748%	25	470	-59.331%
2026-01-21	73.8500	73.8500	69.1500	69.1500	+2.460%	47	470	-60.448%
2026-01-16	67.4900	67.4900	67.4900	67.4900	-6.199%	1	437	-59.475%
2026-01-14	71.4000	72.1000	71.4000	71.9500	+5.267%	27	437	-61.987%
2026-01-13	70.1000	70.1000	67.5000	68.3500	+0.990%	15	422	-59.985%
2026-01-12	67.6800	67.6800	67.6800	67.6800	+0.163%	15	422	-59.589%
2025-12-24	68.2500	68.2500	67.5500	67.5700	-5.032%	11	418	-59.523%
2025-12-22	71.3000	71.3000	71.1500	71.1500	-6.627%	21	418	-61.560%
2025-12-16	76.2000	76.2000	76.2000	76.2000	-1.321%	137	437	-64.108%
2025-12-12	74.0500	77.2200	74.0500	77.2200	+4.211%	31	504	-64.582%
2025-12-11	75.9800	76.8000	74.1000	74.1000	+4.572%	70	504	-63.090%
2025-12-09	70.8500	70.8600	70.8500	70.8600	-2.998%	137	475	-61.403%
2025-12-04	73.0500	73.0500	73.0500	73.0500	-4.982%	10	338	-62.560%
2025-11-28	76.2000	77.1700	76.1500	76.8800	+2.877%	85	338	-64.425%
2025-11-26	74.7300	74.7300	74.6600	74.7300	-9.418%	48	324	-63.402%
2025-11-25	78.7000	82.8800	78.7000	82.5000	+3.695%	12	324	-66.848%
2025-11-21	78.6000	79.5600	78.6000	79.5600	+13.657%	3	323	-65.623%
2025-11-20	70.0000	70.0000	70.0000	70.0000	-5.213%	5	324	-60.929%
2025-11-18	73.8500	73.8500	73.8500	73.8500	+3.722%	99	319	-62.965%
2025-11-17	69.6700	71.2000	69.6700	71.2000	-0.420%	12	319	-61.587%
2025-11-13	71.5000	71.5000	71.5000	71.5000	+14.859%	1	319	-61.748%
2025-11-10	65.5000	65.5000	62.2500	62.2500	-18.489%	4	318	-56.064%
2025-11-07	76.3700	76.3700	76.3700	76.3700	+10.842%	1	317	-64.188%
2025-11-06	65.9700	68.9000	65.4900	68.9000	+14.642%	12	316	-60.305%
2025-11-05	60.1000	60.1000	60.1000	60.1000	-3.376%	1	322	-54.493%
2025-11-04	60.6500	62.2000	60.6500	62.2000	+10.127%	5	322	-56.029%
2025-11-03	56.5000	57.0500	56.4500	56.4800	-4.060%	64	299	-51.576%
2025-10-31	57.1600	59.2500	57.1600	58.8700	-2.694%	136	299	-53.542%
2025-10-30	59.5100	60.5000	58.5300	60.5000	+4.617%	20	219	-54.793%
2025-10-29	55.4100	57.8300	55.1500	57.8300	-4.760%	31	207	-52.706%
2025-10-28	64.7600	65.9400	60.2700	60.7200	-8.829%	10	208	-54.957%
2025-10-27	66.5000	66.9400	65.8900	66.6000	-4.666%	31	212	-58.934%
2025-10-24	70.6500	70.8500	69.8600	69.8600	-3.254%	7	212	-60.850%
2025-10-23	72.6700	72.9200	72.0100	72.2100	-4.484%	8	211	-62.124%
2025-10-22	74.0000	75.6000	74.0000	75.6000	+2.634%	4	211	-63.823%
2025-10-21	72.7300	73.6600	72.3800	73.6600	+2.576%	12	211	-62.870%
2025-10-20	71.4900	72.1000	71.3900	71.8100	-1.697%	27	211	-61.913%
2025-10-17	73.8800	74.1100	72.8400	73.0500	-2.025%	10	209	-62.560%
2025-10-16	73.9700	74.6000	73.4500	74.5600	-0.706%	11	209	-63.318%
2025-10-15	74.8500	75.0900	74.8500	75.0900	+2.080%	2	210	-63.577%
2025-10-14	74.4500	74.4500	73.5500	73.5600	+7.481%	8	210	-62.819%
2025-10-13	68.5300	68.8400	68.1500	68.4400	-1.525%	4	212	-60.038%
2025-10-10	64.6100	69.5000	63.8500	69.5000	+6.448%	19	212	-60.647%
2025-10-09	64.6000	65.8000	64.6000	65.2900	-4.197%	117	211	-58.110%
2025-10-08	67.5700	68.1500	67.5700	68.1500	-2.740%	29	175	-59.868%
2025-10-07	69.7000	70.0700	69.7000	70.0700	+0.387%	4	202	-60.968%
2025-10-06	69.6500	69.8000	69.6500	69.8000	+1.690%	2	202	-60.817%
2025-10-03	68.6400	68.6400	68.6400	68.6400	+1.299%	2	202	-60.154%
2025-10-02	67.2200	67.7600	67.2200	67.7600	-2.992%	4	201	-59.637%
2025-09-30	70.2200	70.2200	69.5700	69.8500	-3.148%	4	201	-60.845%
2025-09-29	71.1500	72.5000	71.1500	72.1200	-6.496%	39	201	-62.077%
2025-09-26	76.9400	77.1300	76.9400	77.1300	+2.024%	2	194	-64.540%
2025-09-23	73.0000	76.0000	73.0000	75.6000	+4.637%	15	194	-63.823%
2025-09-22	71.6100	72.2500	71.6100	72.2500	-6.230%	31	183	-62.145%
2025-09-18	77.0500	77.0500	77.0500	77.0500	-4.167%	1	213	-64.504%
2025-09-17	80.4000	80.4000	80.4000	80.4000	+3.143%	1	212	-65.983%
2025-09-16	76.2500	77.9500	76.2500	77.9500	+3.040%	58	212	-64.913%
2025-09-15	75.6500	75.6500	75.6500	75.6500	-0.395%	10	160	-63.847%
2025-09-10	75.5200	75.9500	75.5200	75.9500	-8.084%	4	150	-63.989%
2025-09-09	82.7000	82.7000	82.6300	82.6300	+1.511%	3	148	-66.901%
2025-09-08	82.3500	82.3500	81.3500	81.4000	-3.360%	51	148	-66.400%
2025-09-05	84.8500	84.8500	83.8000	84.2300	+4.090%	13	98	-67.529%
2025-09-02	83.5500	83.5500	80.9200	80.9200	+3.241%	3	95	-66.201%
2025-08-29	78.3800	78.3800	78.3800	78.3800	+7.650%	2	94	-65.106%
2025-08-25	72.8100	72.8100	72.8100	72.8100	-8.588%	2	94	-62.436%
2025-08-20	79.6500	79.6500	79.6500	79.6500	+10.090%	2	94	-65.662%
2025-08-18	72.3500	72.3500	72.3500	72.3500	-1.938%	2	94	-62.198%
2025-08-13	73.7800	73.7800	73.7800	73.7800	+1.962%	6	92	-62.930%
2025-08-08	72.3600	72.3600	72.3600	72.3600	+0.083%	2	86	-62.203%
2025-08-07	72.1700	72.3000	71.8200	72.3000	-3.239%	9	86	-62.172%
2025-08-06	74.7200	74.7200	74.7200	74.7200	-0.823%	2	86	-63.397%
2025-08-05	75.0000	75.3400	75.0000	75.3400	-4.451%	3	84	-63.698%
2025-07-24	79.1500	79.2200	78.8500	78.8500	-19.128%	3	83	-65.314%
2025-06-25	97.5100	97.5100	97.5000	97.5000	-8.123%	48	82	-71.949%
2025-06-17	106.1200	106.1200	106.1200	106.1200	-1.284%	2	34	-74.227%
2025-06-10	107.4700	107.5600	107.4700	107.5000	-0.867%	7	32	-74.558%
2025-06-05	108.4400	108.4400	108.4400	108.4400	-4.137%	5	26	-74.779%
2025-06-02	113.1400	113.1400	113.1200	113.1200	+2.883%	2	21	-75.822%
2025-05-29	108.5500	109.9500	107.9700	109.9500	-3.077%	14	23	-75.125%
2025-05-28	113.4400	113.4400	113.4400	113.4400	-2.173%	10	22	-75.890%
2025-05-16	115.9600	115.9600	115.9600	115.9600	-0.138%	2	12	-76.414%
2025-05-14	116.2500	116.2500	116.1200	116.1200	-3.410%	3	12	-76.447%
2025-05-13	120.2200	120.2200	120.2200	120.2200	-9.268%	10	10	-77.250%
2025-02-28	132.5000	132.5000	132.5000	132.5000	+22.289%	4	584	-79.358%
2025-01-23	108.1100	108.3500	107.7000	108.3500	-5.627%	563	584	-74.758%
2025-01-17	114.2200	114.8100	114.2200	114.8100	-0.701%	862	102	-76.178%
2024-12-31	115.4800	115.6200	115.4800	115.6200	+1.474%	2	102	-76.345%
2024-12-30	113.9500	113.9500	113.6600	113.9400	+0.432%	4	102	-75.996%
2024-12-03	113.7500	113.7500	113.4500	113.4500	-0.132%	53	102	-75.892%
2024-12-02	113.6000	113.6000	113.6000	113.6000	-3.483%	27	49	-75.924%
2024-11-27	117.7000	117.7000	117.7000	117.7000	+9.744%	22	18	-76.763%
2024-11-12	107.2500	107.2500	107.2500	107.2500	0.000%	18	18	-74.499%