Dark

NVDA20260918P260
NVDA Sep 18 2026 260.00 Put (NVDA260918P00260000)
option OPRA

EOD

Aug 14, 2026

35.65+0.366%(+0.13)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	35.6400	35.6700	35.6200	35.6500	+0.366%	20	513	0.000%
2026-08-13	35.8100	37.0000	35.5200	35.5200	-4.619%	199	510	+0.366%
2026-08-12	37.7200	37.7200	37.2400	37.2400	-13.796%	8	511	-4.270%
2026-08-11	40.6200	43.2000	40.6200	43.2000	+2.808%	2	504	-17.477%
2026-08-10	41.2600	42.1000	41.0000	42.0200	+12.896%	97	504	-15.159%
2026-08-07	39.0400	39.1500	37.1700	37.2200	-14.240%	321	449	-4.218%
2026-08-06	40.5000	43.4000	40.5000	43.4000	+5.034%	2	193	-17.857%
2026-08-05	42.3000	42.3000	41.3200	41.3200	-23.325%	56	191	-13.722%
2026-08-03	52.1500	53.9000	52.1500	53.8900	-20.504%	7	189	-33.847%
2026-07-30	67.7900	67.7900	67.7900	67.7900	-2.643%	3	189	-47.411%
2026-07-29	69.6300	69.6300	69.6300	69.6300	+8.797%	2	189	-48.801%
2026-07-28	64.0000	64.0000	64.0000	64.0000	+13.778%	1	194	-44.297%
2026-07-17	55.5500	56.2500	55.5500	56.2500	+10.078%	17	203	-36.622%
2026-07-15	50.1500	52.3500	50.1500	51.1000	+3.128%	24	194	-30.235%
2026-07-14	49.5500	49.5500	49.5500	49.5500	-7.297%	25	180	-28.052%
2026-07-10	53.4500	53.4500	53.4500	53.4500	-15.293%	25	205	-33.302%
2026-07-07	62.7500	63.1000	62.7500	63.1000	-2.292%	10	230	-43.502%
2026-07-01	64.5800	64.5800	64.5800	64.5800	-2.462%	6	235	-44.797%
2026-06-26	66.2100	66.2100	66.2100	66.2100	+9.910%	5	235	-46.156%
2026-06-24	60.2400	60.2400	60.2400	60.2400	+15.958%	200	230	-40.820%
2026-06-18	52.1800	52.1800	51.9500	51.9500	+2.648%	201	189	-31.376%
2026-06-15	50.7000	50.7000	50.6100	50.6100	-12.636%	21	189	-29.559%
2026-06-12	56.6000	57.9300	56.6000	57.9300	-1.730%	3	189	-38.460%
2026-06-11	58.5500	58.9500	58.5500	58.9500	+2.790%	26	189	-39.525%
2026-06-09	61.6500	61.6500	57.3500	57.3500	-1.172%	10	215	-37.838%
2026-06-05	52.1000	58.0300	52.1000	58.0300	+22.737%	19	221	-38.566%
2026-06-04	51.3900	51.6500	47.2800	47.2800	-5.591%	10	222	-24.598%
2026-06-03	45.4500	50.6400	45.4500	50.0800	+11.018%	43	230	-28.814%
2026-06-02	42.9900	45.1100	42.9900	45.1100	-4.911%	2	230	-20.971%
2026-06-01	47.3200	47.4400	47.3200	47.4400	-3.656%	6	230	-24.852%
2026-05-29	49.2500	49.2500	49.2400	49.2400	-2.591%	2	230	-27.600%
2026-05-28	51.2000	51.2000	50.5500	50.5500	-2.224%	65	232	-29.476%
2026-05-27	52.5000	52.5000	51.7000	51.7000	+2.579%	17	179	-31.044%
2026-05-26	50.6000	51.5500	50.4000	50.4000	+1.205%	80	164	-29.266%
2026-05-22	47.6500	49.8000	47.6500	49.8000	+6.867%	30	84	-28.414%
2026-05-21	46.7800	46.7800	45.6400	46.6000	+3.280%	16	84	-23.498%
2026-05-19	48.7000	48.7000	45.0500	45.1200	-4.629%	50	84	-20.988%
2026-05-18	46.4000	47.3100	46.4000	47.3100	+13.236%	3	78	-24.646%
2026-05-15	42.9000	42.9000	41.7800	41.7800	+9.143%	17	78	-14.672%
2026-05-14	41.0000	41.0000	38.2800	38.2800	-11.980%	5	66	-6.870%
2026-05-13	43.4900	43.4900	43.4900	43.4900	-7.271%	3	59	-18.027%
2026-05-11	51.0000	51.0000	46.9000	46.9000	-11.023%	3	59	-23.987%
2026-05-07	55.3600	55.3600	52.7100	52.7100	-11.143%	3	58	-32.366%
2026-05-06	59.3200	59.3200	59.3200	59.3200	+10.879%	1	57	-39.902%
2026-04-29	53.5000	53.5000	53.5000	53.5000	+5.523%	2	57	-33.364%
2026-04-27	54.3500	54.3500	50.7000	50.7000	-8.566%	26	57	-29.684%
2026-04-24	55.4500	55.4500	55.4500	55.4500	-10.130%	40	49	-35.708%
2026-04-21	61.7000	61.7000	61.7000	61.7000	-4.297%	1	8	-42.220%
2026-04-15	64.5000	64.5000	64.4700	64.4700	-3.589%	4	8	-44.703%
2026-04-14	66.8700	66.8700	66.8700	66.8700	-24.949%	1	4	-46.688%
2026-03-31	89.1000	89.1000	89.1000	89.1000	+4.406%	15	3	-59.989%
2026-03-24	85.3400	85.3400	85.3400	85.3400	+9.340%	1	552	-58.226%
2026-03-18	77.6000	78.0800	77.6000	78.0500	-0.889%	18	558	-54.324%
2026-03-13	78.8000	78.8000	78.7500	78.7500	+0.962%	10	557	-54.730%
2026-03-12	78.8000	78.8000	78.0000	78.0000	+3.106%	33	557	-54.295%
2026-03-11	75.7500	75.8500	75.6500	75.6500	-0.040%	20	551	-52.875%
2026-03-10	78.6500	78.6500	75.6800	75.6800	-4.805%	17	541	-52.894%
2026-03-06	79.5000	79.5000	79.5000	79.5000	+0.888%	35	551	-55.157%
2026-03-04	78.8000	78.8000	78.8000	78.8000	-3.075%	1	551	-54.759%
2026-03-03	81.3000	81.3000	81.3000	81.3000	+2.781%	25	550	-56.150%
2026-03-02	79.1000	79.1000	79.1000	79.1000	-2.406%	35	550	-54.930%
2026-02-27	81.3000	81.3000	81.0500	81.0500	+11.256%	9	550	-56.015%
2026-02-26	72.8500	72.8500	72.8500	72.8500	+6.195%	1	541	-51.064%
2026-02-25	69.7000	70.4000	68.6000	68.6000	-3.854%	35	505	-48.032%
2026-02-24	70.9500	71.3500	70.9500	71.3500	-1.924%	10	505	-50.035%
2026-02-23	71.9500	74.0900	71.3500	72.7500	-2.349%	178	495	-50.997%
2026-02-18	74.5000	74.5000	74.5000	74.5000	-5.815%	40	368	-52.148%
2026-02-17	79.1500	79.1500	79.1000	79.1000	+4.079%	11	328	-54.930%
2026-02-12	72.9500	76.0000	72.9500	76.0000	+4.828%	30	322	-53.092%
2026-02-11	71.7500	73.3000	71.7500	72.5000	-0.412%	39	292	-50.828%
2026-02-09	75.6000	75.6000	72.8000	72.8000	+1.393%	43	253	-51.030%
2026-01-30	71.8000	71.8000	71.8000	71.8000	-6.935%	6	210	-50.348%
2026-01-29	72.3000	77.1500	72.3000	77.1500	+5.540%	6	204	-53.791%
2026-01-28	73.1000	73.1000	73.1000	73.1000	-1.283%	5	200	-51.231%
2026-01-27	74.0500	74.0500	74.0500	74.0500	-5.064%	2	195	-51.857%
2026-01-22	78.0500	78.0500	78.0000	78.0000	-4.994%	10	193	-54.295%
2026-01-20	82.1000	82.1000	82.1000	82.1000	+3.206%	20	192	-56.577%
2026-01-14	79.5500	79.5500	79.5500	79.5500	+1.987%	1	192	-55.185%
2026-01-12	78.0500	78.0500	78.0000	78.0000	-0.940%	17	191	-54.295%
2026-01-08	78.7400	78.7400	78.7400	78.7400	+4.098%	1	190	-54.724%
2026-01-06	76.1100	76.1200	75.6400	75.6400	+0.425%	3	189	-52.869%
2026-01-02	75.3200	75.3200	75.3200	75.3200	-1.927%	9	188	-52.669%
2025-12-29	76.8500	76.8500	76.8000	76.8000	-3.396%	2	197	-53.581%
2025-12-22	79.5000	79.5000	79.5000	79.5000	-2.990%	9	196	-55.157%
2025-12-19	81.9400	81.9500	81.9400	81.9500	-8.579%	2	187	-56.498%
2025-12-17	89.6400	89.6400	89.6400	89.6400	+4.842%	2	187	-60.230%
2025-12-15	85.3600	85.5000	85.3600	85.5000	+1.810%	2	187	-58.304%
2025-12-11	83.9000	83.9800	83.9000	83.9800	+2.552%	2	187	-57.549%
2025-12-02	81.8900	81.8900	81.8900	81.8900	-0.739%	1	186	-56.466%
2025-11-18	82.5000	82.5000	82.5000	82.5000	+4.523%	40	186	-56.788%
2025-11-17	77.9000	78.9300	77.9000	78.9300	+5.818%	4	147	-54.833%
2025-11-12	74.5900	74.5900	74.5900	74.5900	+4.234%	1	147	-52.205%
2025-11-10	72.6500	72.6500	71.5600	71.5600	-6.835%	2	147	-50.182%
2025-11-06	76.7500	76.8100	76.7500	76.8100	+14.369%	2	147	-53.587%
2025-11-04	67.0000	67.1600	66.8000	67.1600	+5.531%	3	146	-46.918%
2025-11-03	63.1500	64.1100	63.1500	63.6400	-3.429%	6	147	-43.982%
2025-10-31	64.4500	66.6800	64.4500	65.9000	-1.642%	20	147	-45.903%
2025-10-30	67.9100	67.9100	66.0200	67.0000	+4.688%	14	148	-46.791%
2025-10-29	63.1500	64.0000	62.3800	64.0000	-6.433%	21	147	-44.297%
2025-10-28	72.0500	72.6000	67.7000	68.4000	-8.946%	23	150	-47.880%
2025-10-27	74.4000	75.1200	73.9100	75.1200	-4.597%	24	160	-52.543%
2025-10-24	79.0700	79.2500	78.5700	78.7400	-2.332%	21	160	-54.724%
2025-10-23	81.3600	81.3600	80.5000	80.6200	-4.377%	12	145	-55.780%
2025-10-22	81.2700	84.3100	81.2700	84.3100	+2.943%	6	144	-57.716%
2025-10-21	81.1700	81.9000	81.1000	81.9000	+2.247%	10	144	-56.471%
2025-10-20	79.7300	80.3800	79.7300	80.1000	-1.958%	14	144	-55.493%
2025-10-17	81.3000	81.7000	81.3000	81.7000	-2.238%	4	143	-56.365%
2025-10-15	81.6100	83.7900	81.6100	83.5700	+1.853%	10	143	-57.341%
2025-10-14	81.8400	82.0500	81.8400	82.0500	+6.337%	2	143	-56.551%
2025-10-13	76.3500	77.1600	76.3500	77.1600	+2.321%	4	143	-53.797%
2025-10-10	72.1400	75.4100	71.8100	75.4100	+2.182%	8	143	-52.725%
2025-10-09	73.8000	73.8000	73.8000	73.8000	-3.315%	3	143	-51.694%
2025-10-08	75.8200	76.3300	75.8200	76.3300	-2.615%	29	143	-53.295%
2025-10-07	78.0700	78.3800	78.0700	78.3800	-0.546%	2	143	-54.516%
2025-10-06	78.0000	78.8100	78.0000	78.8100	+3.087%	4	143	-54.765%
2025-10-03	75.5700	76.4500	75.5700	76.4500	+1.138%	4	143	-53.368%
2025-10-02	75.3500	75.5900	75.3500	75.5900	-2.766%	2	143	-52.838%
2025-09-30	77.4600	77.7400	77.4600	77.7400	-3.608%	8	143	-54.142%
2025-09-29	79.6300	81.2000	79.6300	80.6500	-6.068%	40	143	-55.797%
2025-09-26	85.7100	85.8600	85.7100	85.8600	+3.959%	2	143	-58.479%
2025-09-23	82.5900	82.5900	82.5900	82.5900	-3.853%	1	143	-56.835%
2025-09-19	85.9000	85.9000	85.9000	85.9000	+0.163%	1	143	-58.498%
2025-09-18	85.7600	85.7600	85.7600	85.7600	-1.266%	1	143	-58.431%
2025-09-16	86.2500	86.8600	86.2500	86.8600	+4.149%	4	143	-58.957%
2025-09-11	83.4000	83.4000	83.4000	83.4000	-10.783%	1	142	-57.254%
2025-09-05	93.5500	93.5500	92.8600	93.4800	+3.407%	27	141	-61.864%
2025-09-04	90.4000	90.4000	90.4000	90.4000	+1.062%	21	132	-60.564%
2025-09-03	89.4500	89.4500	89.4500	89.4500	-2.454%	40	153	-60.145%
2025-09-02	91.8000	91.8000	91.7000	91.7000	+5.281%	41	153	-61.123%
2025-08-29	87.1000	87.1000	87.1000	87.1000	+6.544%	30	192	-59.070%
2025-08-28	81.7500	81.7500	81.7500	81.7500	+0.430%	20	192	-56.391%
2025-08-26	81.4000	81.4000	81.4000	81.4000	-0.233%	2	193	-56.204%
2025-08-18	81.5900	81.5900	81.5900	81.5900	-0.983%	21	192	-56.306%
2025-08-13	82.4000	82.4000	82.4000	82.4000	-1.199%	6	171	-56.735%
2025-08-04	84.0000	84.0000	83.4000	83.4000	+0.120%	60	171	-57.254%
2025-07-30	83.3000	83.3000	83.3000	83.3000	-5.929%	25	111	-57.203%
2025-07-24	89.5900	89.5900	88.5500	88.5500	-2.553%	22	86	-59.740%
2025-07-15	90.0000	90.8700	90.0000	90.8700	-16.110%	63	64	-60.768%
2025-06-25	108.4300	108.4300	108.3200	108.3200	-14.182%	2	1	-67.088%
2025-05-30	126.2200	126.2200	126.2200	126.2200	+8.520%	10	335	-71.756%
2025-01-23	117.1000	117.1900	116.3000	116.3100	-5.531%	10	335	-69.349%
2025-01-21	122.8400	123.1200	122.8400	123.1200	-0.678%	4	38	-71.045%
2025-01-17	123.4500	124.1400	123.3000	123.9600	+7.791%	1,160	38	-71.241%
2025-01-06	113.6000	115.0000	113.6000	115.0000	-3.280%	42	38	-69.000%
2025-01-03	118.9000	118.9000	118.9000	118.9000	-2.613%	50	54	-70.017%
2024-12-11	122.2600	122.2600	122.0900	122.0900	+0.362%	2	79	-70.800%
2024-12-03	121.9500	121.9500	121.6500	121.6500	-0.775%	52	79	-70.695%
2024-12-02	122.6000	122.6000	122.6000	122.6000	-0.244%	13	27	-70.922%
2024-11-29	123.2000	123.2000	122.9000	122.9000	-0.486%	72	28	-70.993%
2024-11-18	123.5000	123.5000	123.5000	123.5000	0.000%	10	10	-71.134%