Dark

NVDA20260918P280
NVDA Sep 18 2026 280.00 Put (NVDA260918P00280000)
option OPRA

EOD

Aug 14, 2026

54.76-0.255%(-0.14)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	54.4600	54.7900	54.4600	54.7600	-0.255%	53	485	0.000%
2026-08-13	54.9000	54.9000	54.9000	54.9000	-3.566%	20	485	-0.255%
2026-08-07	57.8600	57.8600	56.9300	56.9300	-3.015%	12	485	-3.812%
2026-08-05	60.2500	60.2500	58.7000	58.7000	-28.545%	75	475	-6.712%
2026-07-31	81.8800	82.1500	79.6100	82.1500	-3.918%	137	400	-33.341%
2026-07-30	86.6000	86.6000	85.5000	85.5000	+3.636%	718	400	-35.953%
2026-07-27	82.5000	82.5000	82.5000	82.5000	+25.342%	1	400	-33.624%
2026-07-22	65.8200	65.8200	65.8200	65.8200	-10.057%	10	400	-16.803%
2026-07-21	73.1700	73.1800	73.1200	73.1800	+4.543%	15	400	-25.171%
2026-07-16	70.0000	70.0000	70.0000	70.0000	-4.840%	13	409	-21.771%
2026-07-15	68.0000	73.5600	68.0000	73.5600	-3.198%	11	403	-25.557%
2026-07-13	75.9900	75.9900	75.9900	75.9900	-9.027%	10	401	-27.938%
2026-07-06	83.5300	83.5300	83.5300	83.5300	+1.248%	1	401	-34.443%
2026-06-30	82.5000	82.5000	82.5000	82.5000	+7.590%	5	400	-33.624%
2026-06-23	78.0800	78.0800	76.6800	76.6800	-3.401%	2	447	-28.586%
2026-06-10	79.3800	79.3800	79.3800	79.3800	+10.727%	1	446	-31.015%
2026-06-08	71.6900	71.6900	71.6900	71.6900	+4.170%	2	446	-23.616%
2026-06-05	68.6300	69.4500	68.6300	68.8200	+0.175%	5	447	-20.430%
2026-06-04	68.7000	68.7000	68.7000	68.7000	+9.065%	15	450	-20.291%
2026-06-03	62.9900	62.9900	62.9900	62.9900	+5.866%	2	460	-13.066%
2026-06-02	58.5000	59.5000	58.5000	59.5000	-0.568%	16	458	-7.966%
2026-06-01	63.2500	63.2500	59.8400	59.8400	-15.361%	19	446	-8.489%
2026-05-27	70.7000	70.7000	70.7000	70.7000	+16.879%	1	463	-22.546%
2026-05-21	60.4900	60.4900	60.4900	60.4900	-0.592%	1	464	-9.473%
2026-05-20	63.0200	63.0200	59.4500	60.8500	-4.067%	39	464	-10.008%
2026-05-19	63.4300	63.4300	63.4300	63.4300	-0.110%	1	445	-13.669%
2026-05-18	63.0000	63.5000	63.0000	63.5000	+7.664%	3	445	-13.764%
2026-05-15	60.0000	60.0500	58.9800	58.9800	+10.677%	26	445	-7.155%
2026-05-14	54.7700	54.8500	53.2900	53.2900	-16.929%	33	440	+2.758%
2026-05-11	62.6500	64.3000	62.5000	64.1500	-16.188%	200	471	-14.638%
2026-05-06	76.5400	76.5400	76.5400	76.5400	+4.749%	10	471	-28.456%
2026-04-24	71.8000	73.0700	71.8000	73.0700	-6.763%	71	464	-25.058%
2026-04-21	79.2000	79.2000	78.3700	78.3700	-24.097%	6	400	-30.126%
2026-04-06	103.3000	103.3000	103.2500	103.2500	-8.100%	2	400	-46.964%
2026-03-31	112.3500	112.3500	112.3500	112.3500	+10.147%	3	400	-51.259%
2026-03-23	102.0000	102.0000	102.0000	102.0000	-4.360%	1	403	-46.314%
2026-03-20	106.7000	106.7000	106.6500	106.6500	+8.827%	500	404	-48.654%
2026-03-17	98.0000	98.0000	98.0000	98.0000	+2.243%	1	467	-44.122%
2026-03-12	97.7500	97.7500	95.8500	95.8500	+1.439%	4	468	-42.869%
2026-03-11	94.4100	94.4900	94.4100	94.4900	-1.058%	31	464	-42.047%
2026-03-10	95.6500	95.6500	95.5000	95.5000	-4.404%	2	464	-42.660%
2026-02-27	99.9000	99.9000	99.9000	99.9000	+3.792%	3	464	-45.185%
2026-02-13	96.2500	96.2500	96.2500	96.2500	+3.495%	2	461	-43.106%
2026-02-10	92.2000	93.0000	92.2000	93.0000	+2.762%	2	461	-41.118%
2026-02-09	90.6000	90.6000	90.5000	90.5000	-3.672%	10	459	-39.492%
2026-02-02	93.9500	93.9500	93.9500	93.9500	+3.526%	1	459	-41.714%
2026-01-30	90.7500	90.7500	90.7500	90.7500	-1.359%	5	458	-39.658%
2026-01-27	92.0000	92.0000	92.0000	92.0000	-5.252%	5	453	-40.478%
2026-01-21	97.1000	97.1000	97.1000	97.1000	+3.717%	5	453	-43.605%
2026-01-15	93.6700	93.6700	93.6200	93.6200	-6.070%	2	448	-41.508%
2026-01-14	99.2000	99.6700	99.2000	99.6700	+3.285%	2	447	-45.059%
2026-01-13	96.5000	96.5000	96.5000	96.5000	+0.156%	2	447	-43.254%
2026-01-12	96.2500	96.3500	96.2500	96.3500	-0.052%	50	445	-43.166%
2026-01-09	96.4000	96.4000	96.4000	96.4000	0.000%	2	435	-43.195%
2026-01-08	96.3000	96.5500	96.3000	96.4000	+3.445%	3	435	-43.195%
2026-01-06	93.9900	93.9900	93.1900	93.1900	-0.321%	3	434	-41.238%
2025-12-30	93.4200	93.4900	93.4200	93.4900	-1.205%	2	435	-41.427%
2025-12-29	94.5000	94.6300	94.5000	94.6300	+3.852%	2	435	-42.133%
2025-12-26	90.4000	91.1200	90.3000	91.1200	-2.857%	24	434	-39.903%
2025-12-24	93.7600	93.8000	93.7600	93.8000	+0.547%	2	436	-41.620%
2025-12-23	93.2900	93.2900	93.2900	93.2900	-8.449%	7	436	-41.301%
2025-12-19	101.4300	101.9000	101.4300	101.9000	-6.100%	8	443	-46.261%
2025-12-17	108.1000	108.5200	108.1000	108.5200	+4.497%	6	436	-49.539%
2025-12-15	103.7800	103.8500	103.7800	103.8500	+1.714%	2	437	-47.270%
2025-12-11	103.4000	103.4000	102.0500	102.1000	+4.718%	12	437	-46.366%
2025-12-10	98.8500	98.8500	97.5000	97.5000	+0.588%	70	448	-43.836%
2025-12-09	96.9300	96.9300	96.9300	96.9300	-1.942%	3	518	-43.506%
2025-12-04	98.8500	98.8500	98.8500	98.8500	-1.199%	25	519	-44.603%
2025-12-02	100.0500	100.0600	100.0500	100.0500	-0.724%	3	544	-45.267%
2025-11-26	100.7800	100.7800	100.7800	100.7800	-3.467%	1	544	-45.664%
2025-11-21	104.4000	104.4000	104.4000	104.4000	+17.899%	1	544	-47.548%
2025-11-20	88.6500	88.6500	88.5500	88.5500	-8.711%	414	544	-38.159%
2025-11-19	97.5000	97.5000	97.0000	97.0000	-3.194%	2	145	-43.546%
2025-11-18	100.2000	100.2000	100.2000	100.2000	+4.375%	1	146	-45.349%
2025-11-17	95.6900	96.6600	95.3000	96.0000	+6.077%	6	145	-42.958%
2025-11-11	90.5000	90.5000	90.5000	90.5000	-3.518%	20	143	-39.492%
2025-11-06	88.8800	93.8000	88.8800	93.8000	+10.613%	2	123	-41.620%
2025-11-05	84.1000	84.8000	84.1000	84.8000	+9.845%	2	123	-35.425%
2025-11-03	79.2500	79.3500	77.2000	77.2000	-7.055%	8	122	-29.067%
2025-10-30	82.6700	83.3000	82.6700	83.0600	+1.939%	8	122	-34.072%
2025-10-29	77.7600	81.4800	77.7600	81.4800	-2.710%	11	122	-32.793%
2025-10-28	89.7000	89.7000	83.7500	83.7500	-8.809%	47	123	-34.615%
2025-10-27	91.8600	92.0700	91.7500	91.8400	-6.941%	4	77	-40.375%
2025-10-23	99.2100	99.3600	98.5900	98.6900	-3.764%	4	77	-44.513%
2025-10-22	102.5600	102.5600	102.5500	102.5500	+3.481%	2	76	-46.602%
2025-10-21	98.6500	99.2000	98.6500	99.1000	+1.133%	4	76	-44.743%
2025-10-20	97.8400	97.9900	97.8400	97.9900	-2.157%	2	77	-44.117%
2025-10-17	100.1500	100.1500	100.1500	100.1500	+6.543%	1	77	-45.322%
2025-10-13	94.0800	94.0800	94.0000	94.0000	-1.560%	2	77	-41.745%
2025-10-10	88.4500	95.4900	88.4500	95.4900	+6.455%	6	77	-42.654%
2025-10-09	90.4300	90.4300	89.2300	89.7000	-4.330%	46	77	-38.952%
2025-10-08	93.7600	93.7600	93.7600	93.7600	-2.231%	1	35	-41.596%
2025-10-07	95.9000	95.9000	95.9000	95.9000	-0.374%	1	33	-42.899%
2025-10-06	96.0100	96.2600	96.0100	96.2600	+3.561%	2	33	-43.112%
2025-10-03	92.9500	92.9500	92.9500	92.9500	+0.108%	1	34	-41.087%
2025-10-02	92.6100	92.8500	92.6100	92.8500	-1.767%	2	34	-41.023%
2025-10-01	94.5200	94.5200	94.5200	94.5200	-0.839%	1	34	-42.065%
2025-09-30	95.0200	95.3200	95.0200	95.3200	-2.685%	2	33	-42.551%
2025-09-29	97.9500	97.9500	97.9500	97.9500	-6.250%	4	34	-44.094%
2025-09-22	105.0900	105.0900	104.4800	104.4800	+1.872%	2	34	-47.588%
2025-09-11	102.5000	102.5600	102.5000	102.5600	+0.059%	5	32	-46.607%
2025-09-10	104.4500	104.4500	102.4000	102.5000	-7.257%	3	31	-46.576%
2025-09-09	112.2300	112.2300	110.5200	110.5200	+0.546%	3	30	-50.452%
2025-09-08	109.9200	109.9200	109.9200	109.9200	+0.494%	1	29	-50.182%
2025-09-03	109.3800	109.3800	109.3800	109.3800	+1.967%	2	39	-49.936%
2025-08-29	102.2100	107.2700	102.2100	107.2700	+7.485%	2	49	-48.951%
2025-08-28	101.1000	101.1000	99.8000	99.8000	+0.060%	39	49	-45.130%
2025-08-27	98.9600	99.7400	98.9600	99.7400	-0.220%	14	40	-45.097%
2025-08-26	99.9600	99.9600	99.9600	99.9600	+0.715%	2	26	-45.218%
2025-08-14	99.2500	99.2500	99.2500	99.2500	-0.948%	20	26	-44.826%
2025-08-13	100.2000	100.2000	100.2000	100.2000	+1.726%	20	26	-45.349%
2025-08-12	99.8000	99.8000	98.5000	98.5000	+0.819%	3	14	-44.406%
2025-08-11	97.7500	97.7500	97.7000	97.7000	-0.102%	2	12	-43.951%
2025-08-07	97.8000	97.8000	97.8000	97.8000	-5.699%	1	10	-44.008%
2025-08-04	103.7100	103.7100	103.7100	103.7100	-0.699%	10	9	-47.199%
2025-08-01	104.4400	104.4400	104.4400	104.4400	-3.609%	10	14	-47.568%
2025-07-21	108.3500	108.3500	108.3500	108.3500	-11.911%	4	4	-49.460%
2025-07-02	123.0000	123.0000	123.0000	123.0000	-22.152%	2	1	-55.480%
2025-02-28	158.0000	158.0000	158.0000	158.0000	+0.830%	2	1	-65.342%
2025-02-05	156.7000	156.7000	156.7000	156.7000	+15.791%	1	74	-65.054%
2025-01-24	135.1800	135.3300	135.1800	135.3300	-0.368%	4	155	-59.536%
2025-01-23	135.3500	135.8300	135.0100	135.8300	+1.252%	320	154	-59.685%
2025-01-22	134.1500	134.1500	134.1500	134.1500	-6.143%	5	10	-59.180%
2025-01-17	143.0800	143.1000	142.9200	142.9300	-1.291%	148	50	-61.688%
2025-01-15	144.8000	144.8000	144.8000	144.8000	+9.739%	1	50	-62.182%
2025-01-06	131.9500	131.9500	131.9500	131.9500	-6.815%	1	50	-58.499%
2024-12-30	141.6000	141.6000	141.6000	141.6000	-1.871%	1	50	-61.328%
2024-12-27	144.2900	144.3000	144.2900	144.3000	-3.187%	4	51	-62.051%
2024-12-19	149.0500	149.0500	149.0500	149.0500	+0.641%	14	51	-63.261%
2024-12-16	148.1000	148.1000	148.1000	148.1000	+1.404%	14	37	-63.025%
2024-11-27	146.0500	146.0500	146.0500	146.0500	+2.816%	18	23	-62.506%
2024-11-18	142.0500	142.0500	142.0500	142.0500	+5.457%	6	23	-61.450%
2024-11-14	133.8000	134.7000	133.8000	134.7000	+0.261%	42	19	-59.347%
2024-11-12	134.3500	134.3500	134.3500	134.3500	-1.141%	17	61	-59.241%
2024-11-06	136.1000	136.1000	135.8500	135.9000	0.000%	45	44	-59.706%