Dark

NVDA20260918P270
NVDA Sep 18 2026 270.00 Put (NVDA260918P00270000)
option OPRA

EOD

Aug 14, 2026

45.23+0.511%(+0.23)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	44.3000	45.2400	44.3000	45.2300	+0.511%	13	29	0.000%
2026-08-13	45.0000	45.0000	45.0000	45.0000	-2.640%	10	27	+0.511%
2026-08-12	46.5000	46.5000	46.2200	46.2200	-37.030%	12	17	-2.142%
2026-07-07	73.4000	73.4000	73.4000	73.4000	+5.203%	2	175	-38.379%
2026-06-24	69.7800	69.7800	69.7700	69.7700	+2.152%	200	283	-35.173%
2026-06-11	68.3000	68.3000	68.3000	68.3000	+7.559%	1	83	-33.777%
2026-06-09	63.5000	63.5000	63.5000	63.5000	+26.368%	1	83	-28.772%
2026-06-02	50.2500	50.2500	50.2500	50.2500	-14.512%	10	82	-9.990%
2026-05-28	58.7500	58.7800	58.7500	58.7800	-1.293%	2	92	-23.052%
2026-05-26	59.5500	59.5500	59.5500	59.5500	+16.082%	21	92	-24.047%
2026-05-20	51.4000	51.4000	51.3000	51.3000	-3.025%	2	82	-11.832%
2026-05-19	54.4500	54.9200	52.9000	52.9000	-5.485%	26	80	-14.499%
2026-05-18	53.7500	55.9700	53.7500	55.9700	+9.745%	31	80	-19.189%
2026-05-15	51.0000	51.0000	51.0000	51.0000	+9.677%	10	80	-11.314%
2026-05-14	46.5000	46.5000	46.5000	46.5000	-8.966%	50	92	-2.731%
2026-05-13	51.0800	51.0800	51.0800	51.0800	-5.056%	5	72	-11.453%
2026-05-12	53.8000	53.8000	53.8000	53.8000	-14.126%	1	72	-15.929%
2026-04-28	62.6500	62.6500	62.6500	62.6500	+7.461%	25	72	-27.805%
2026-04-27	59.0000	59.0000	58.3000	58.3000	-8.992%	40	47	-22.419%
2026-04-24	64.0600	64.0600	64.0600	64.0600	-9.762%	1	7	-29.394%
2026-04-20	70.9900	70.9900	70.9900	70.9900	-14.901%	1	6	-36.287%
2026-04-08	83.4200	83.4200	83.4200	83.4200	-12.512%	9	6	-45.780%
2026-04-07	95.3500	95.3500	95.3500	95.3500	-2.465%	9	15	-52.564%
2026-03-31	99.5000	100.0000	97.7600	97.7600	-7.072%	12	6	-53.734%
2026-03-30	102.8000	105.2000	102.8000	105.2000	+3.087%	13	6	-57.006%
2026-03-27	102.1000	102.2000	102.0500	102.0500	+6.037%	9	1	-55.679%
2026-03-26	95.0000	96.2400	95.0000	96.2400	+5.758%	24	1	-53.003%
2026-03-25	91.0000	91.0000	91.0000	91.0000	-3.704%	2	1	-50.297%
2026-03-24	95.2000	95.2000	94.0000	94.5000	+3.166%	9	2	-52.138%
2026-03-19	91.6000	91.6000	91.6000	91.6000	+8.197%	2	302	-50.622%
2026-03-16	84.6600	84.6600	84.6600	84.6600	-4.737%	1	338	-46.575%
2026-03-13	89.1000	89.1000	88.8700	88.8700	+1.798%	11	337	-49.105%
2026-03-12	87.6500	87.6500	87.3000	87.3000	+2.766%	11	338	-48.190%
2026-03-11	85.0500	85.0500	84.9500	84.9500	-4.379%	10	327	-46.757%
2026-03-06	90.0000	90.0000	88.8400	88.8400	-3.330%	87	337	-49.088%
2026-03-03	91.9000	91.9000	91.9000	91.9000	+0.768%	1	335	-50.783%
2026-03-02	91.3100	91.3100	91.2000	91.2000	+0.885%	2	335	-50.406%
2026-02-27	90.4500	90.4500	90.4000	90.4000	+10.988%	6	333	-49.967%
2026-02-26	81.4500	81.4500	81.4500	81.4500	+1.813%	1	327	-44.469%
2026-02-24	80.0000	80.0000	80.0000	80.0000	-2.320%	3	326	-43.463%
2026-02-23	81.7000	82.8500	81.6000	81.9000	-2.209%	55	326	-44.774%
2026-02-20	83.7500	83.7500	83.7500	83.7500	-2.412%	1	297	-45.994%
2026-02-19	85.8500	85.8500	85.8000	85.8200	+3.087%	10	296	-47.297%
2026-02-18	83.3500	83.3500	83.2500	83.2500	-5.548%	18	295	-45.670%
2026-02-13	89.4000	89.4000	87.9800	88.1400	-5.581%	5	280	-48.684%
2026-02-03	93.3500	93.3500	93.3500	93.3500	+14.470%	10	280	-51.548%
2026-01-28	81.6000	81.6000	81.5500	81.5500	-3.617%	10	290	-44.537%
2026-01-15	84.6700	84.6700	84.6100	84.6100	-6.332%	2	285	-46.543%
2026-01-14	89.8800	90.3300	89.8800	90.3300	+3.768%	2	284	-49.928%
2026-01-12	87.0500	87.0500	87.0500	87.0500	+0.462%	45	283	-48.041%
2026-01-09	86.6500	86.6500	86.6500	86.6500	-1.366%	35	283	-47.802%
2026-01-08	87.2800	87.8500	87.2800	87.8500	+5.652%	42	318	-48.515%
2026-01-07	83.1500	83.1500	83.1500	83.1500	-2.061%	50	318	-45.604%
2026-01-06	82.1000	84.9000	82.1000	84.9000	+1.071%	42	318	-46.726%
2026-01-02	83.9200	84.0000	83.9200	84.0000	-0.709%	24	357	-46.155%
2025-12-30	84.5500	84.6000	84.5500	84.6000	-1.110%	2	348	-46.537%
2025-12-29	85.4600	85.7000	85.4500	85.5500	+4.841%	34	347	-47.130%
2025-12-26	81.5500	81.6000	81.5500	81.6000	-7.535%	10	340	-44.571%
2025-12-22	88.2500	88.2500	88.2500	88.2500	-3.499%	1	336	-48.748%
2025-12-19	91.4500	91.4500	91.4500	91.4500	-5.233%	10	336	-50.541%
2025-12-18	96.5000	96.5000	96.5000	96.5000	-1.961%	3	331	-53.130%
2025-12-17	98.2500	98.4300	98.2500	98.4300	+4.082%	2	331	-54.049%
2025-12-15	94.4700	94.5700	94.4700	94.5700	+1.754%	2	330	-52.173%
2025-12-11	94.4000	94.4000	92.8500	92.9400	+5.112%	47	329	-51.334%
2025-12-08	87.8000	89.4000	87.8000	88.4200	-0.863%	12	375	-48.846%
2025-12-04	89.8000	89.8000	89.1900	89.1900	-2.150%	6	375	-49.288%
2025-12-02	89.2800	91.1500	89.2800	91.1500	-0.762%	6	377	-50.378%
2025-11-26	90.8500	91.8500	90.8500	91.8500	-3.519%	6	374	-50.757%
2025-11-25	97.2000	97.2000	95.2000	95.2000	-3.350%	4	374	-52.489%
2025-11-21	98.5000	98.5000	98.5000	98.5000	+22.057%	1	371	-54.081%
2025-11-20	80.7000	80.7000	80.7000	80.7000	-10.184%	1	372	-43.953%
2025-11-18	89.8500	89.8500	89.8500	89.8500	+1.525%	20	371	-49.661%
2025-11-17	87.5500	88.7500	86.4500	88.5000	+11.195%	65	351	-48.893%
2025-11-10	79.5900	79.5900	79.5900	79.5900	-7.021%	1	293	-43.171%
2025-11-06	85.6000	85.6000	85.6000	85.6000	+15.989%	1	293	-47.161%
2025-10-31	72.0800	74.4100	71.9800	73.8000	-1.218%	12	292	-38.713%
2025-10-30	73.6900	75.3000	73.6900	74.7100	+2.821%	12	291	-39.459%
2025-10-29	70.8500	72.6600	69.8100	72.6600	-4.332%	32	292	-37.751%
2025-10-28	80.1500	80.8500	75.9500	75.9500	-9.042%	18	294	-40.448%
2025-10-27	82.8500	83.5000	82.5700	83.5000	-4.287%	100	249	-45.832%
2025-10-24	87.1600	87.2400	87.1600	87.2400	-2.525%	2	249	-48.155%
2025-10-23	90.1200	90.2900	89.3400	89.5000	-3.556%	8	249	-49.464%
2025-10-22	93.1100	93.1100	92.8000	92.8000	+2.203%	2	246	-51.261%
2025-10-21	90.1400	90.8000	89.8300	90.8000	+1.965%	8	246	-50.187%
2025-10-20	88.4700	89.0500	88.4700	89.0500	-3.312%	4	244	-49.208%
2025-10-16	92.4700	92.4700	92.1000	92.1000	-0.303%	2	244	-50.890%
2025-10-15	92.1100	92.4000	92.1100	92.3800	+7.757%	4	245	-51.039%
2025-10-13	84.9000	85.7300	84.9000	85.7300	+2.181%	4	243	-47.241%
2025-10-10	83.9000	83.9000	83.9000	83.9000	-0.474%	3	243	-46.091%
2025-10-08	84.1900	84.3000	84.1900	84.3000	-3.137%	2	240	-46.346%
2025-10-07	86.7800	87.0300	86.7800	87.0300	-0.344%	2	241	-48.029%
2025-10-06	87.1100	87.3300	87.1100	87.3300	+4.026%	2	241	-48.208%
2025-10-02	83.9500	83.9500	83.9500	83.9500	-1.640%	20	242	-46.123%
2025-10-01	85.3500	85.3500	85.3500	85.3500	-1.614%	40	222	-47.006%
2025-09-30	86.7500	86.7500	86.3900	86.7500	-2.254%	76	182	-47.862%
2025-09-29	88.7500	88.7500	88.7500	88.7500	-6.441%	4	107	-49.037%
2025-09-26	94.8600	94.8600	94.8600	94.8600	+2.729%	1	111	-52.319%
2025-09-23	92.3400	92.3400	92.3400	92.3400	+3.024%	2	111	-51.018%
2025-09-22	89.1400	89.6300	88.8700	89.6300	-5.553%	6	113	-49.537%
2025-09-18	94.9000	94.9000	94.9000	94.9000	-4.910%	3	109	-52.339%
2025-09-17	100.6500	100.6500	99.8000	99.8000	+7.082%	5	109	-54.679%
2025-09-11	93.2000	93.2000	93.2000	93.2000	+0.215%	1	104	-51.470%
2025-09-10	93.0000	93.0000	93.0000	93.0000	-9.901%	3	103	-51.366%
2025-09-05	103.2200	103.2200	103.2200	103.2200	+3.489%	1	103	-56.181%
2025-09-03	99.7400	99.7400	99.7400	99.7400	+2.560%	2	105	-54.652%
2025-08-29	94.4100	97.2500	94.4100	97.2500	+7.163%	4	99	-53.491%
2025-08-28	91.5000	91.5000	90.7500	90.7500	+0.521%	65	99	-50.160%
2025-08-26	90.8500	90.8500	90.1900	90.2800	-1.495%	4	94	-49.900%
2025-08-25	91.6500	91.6500	91.6500	91.6500	+0.066%	30	93	-50.649%
2025-08-13	91.5900	91.5900	91.5900	91.5900	+2.221%	3	63	-50.617%
2025-08-12	91.0800	91.0800	89.6000	89.6000	+0.370%	28	63	-49.520%
2025-08-11	88.9000	89.2700	88.9000	89.2700	-0.612%	31	36	-49.333%
2025-08-08	89.6200	89.8200	89.6200	89.8200	-1.997%	6	5	-49.644%
2025-08-07	91.6500	91.6500	91.6500	91.6500	-6.480%	3	3	-50.649%
2025-07-24	98.0000	98.0000	98.0000	98.0000	-39.450%	1	1	-53.847%
2025-03-31	161.8000	161.8500	161.8000	161.8500	+11.352%	15	19	-72.054%
2025-01-28	145.1500	145.3500	145.1500	145.3500	+15.321%	2	86	-68.882%
2025-01-24	126.0100	126.0400	126.0100	126.0400	-4.624%	4	86	-64.115%
2025-01-21	132.1500	132.1500	132.1500	132.1500	-0.840%	2	29	-65.774%
2025-01-17	133.0700	133.6500	133.0700	133.2700	-1.428%	232	29	-66.061%
2025-01-15	135.2000	135.2000	135.2000	135.2000	+9.297%	1	29	-66.546%
2025-01-06	123.7000	123.7000	123.7000	123.7000	-6.274%	1	30	-63.436%
2024-12-30	131.8600	132.2000	131.8600	131.9800	-2.215%	6	29	-65.730%
2024-12-27	134.8000	134.9700	134.8000	134.9700	+2.444%	4	27	-66.489%
2024-12-02	131.7500	131.7500	131.7500	131.7500	-0.340%	14	26	-65.670%
2024-11-29	132.2000	132.2000	132.2000	132.2000	+2.116%	28	12	-65.787%
2024-11-21	129.5600	129.5600	129.4600	129.4600	-1.775%	2	11	-65.063%
2024-11-18	131.8000	131.8000	131.8000	131.8000	0.000%	12	11	-65.683%