Dark

NVDA20260918P65
NVDA Sep 18 2026 65.00 Put (NVDA260918P00065000)
option OPRA

EOD

Aug 12, 2026

0.0300+50.000%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.0300	0.0300	0.0300	0.0300	+50.000%	2	1,420	0.000%
2026-08-10	0.0200	0.0200	0.0200	0.0200	-33.333%	7	1,419	+50.000%
2026-08-07	0.0300	0.0300	0.0300	0.0300	-25.000%	1	1,424	0.000%
2026-08-04	0.0400	0.0400	0.0400	0.0400	+33.333%	1	1,424	-25.000%
2026-07-31	0.0300	0.0300	0.0300	0.0300	-50.000%	1	1,424	0.000%
2026-07-28	0.0600	0.0600	0.0600	0.0600	+20.000%	2	1,424	-50.000%
2026-07-24	0.0500	0.0500	0.0500	0.0500	+25.000%	3	1,424	-40.000%
2026-07-15	0.0400	0.0400	0.0400	0.0400	-33.333%	2	1,424	-25.000%
2026-07-09	0.0600	0.0600	0.0600	0.0600	-25.000%	40	1,424	-50.000%
2026-07-08	0.1900	0.2000	0.0700	0.0800	+14.286%	10	1,424	-62.500%
2026-07-06	0.0800	0.0800	0.0700	0.0700	-22.222%	34	1,424	-57.143%
2026-06-30	0.1900	0.1900	0.0700	0.0900	+50.000%	168	1,407	-66.667%
2026-06-29	0.0600	0.0600	0.0600	0.0600	-25.000%	20	1,241	-50.000%
2026-06-26	0.0800	0.0800	0.0800	0.0800	+100.000%	1	1,241	-62.500%
2026-06-24	0.0400	0.0400	0.0400	0.0400	-20.000%	100	1,241	-25.000%
2026-06-08	0.0500	0.0500	0.0500	0.0500	-50.000%	2	1,241	-40.000%
2026-06-04	0.1000	0.1000	0.1000	0.1000	+25.000%	1	1,243	-70.000%
2026-06-01	0.0800	0.0900	0.0800	0.0800	+14.286%	5	1,244	-62.500%
2026-05-27	0.0700	0.0700	0.0700	0.0700	+16.667%	2	1,245	-57.143%
2026-05-21	0.0800	0.0800	0.0600	0.0600	-45.455%	5	1,245	-50.000%
2026-05-15	0.1000	0.1100	0.1000	0.1100	+22.222%	12	1,245	-72.727%
2026-05-13	0.0900	0.0900	0.0900	0.0900	-35.714%	1	1,245	-66.667%
2026-05-01	0.1400	0.1400	0.1400	0.1400	+16.667%	1	1,245	-78.571%
2026-04-28	0.1200	0.1200	0.1200	0.1200	-7.692%	36	1,245	-75.000%
2026-04-27	0.1200	0.1300	0.1200	0.1300	+18.182%	50	1,216	-76.923%
2026-04-24	0.1100	0.1100	0.1100	0.1100	-47.619%	1	1,167	-72.727%
2026-04-23	0.1400	0.2100	0.1400	0.2100	+110.000%	2	1,167	-85.714%
2026-04-22	0.1000	0.1000	0.1000	0.1000	-23.077%	4	1,167	-70.000%
2026-04-17	0.1300	0.1300	0.1300	0.1300	-13.333%	1	1,171	-76.923%
2026-04-14	0.1500	0.1500	0.1500	0.1500	-31.818%	1	1,172	-80.000%
2026-04-08	0.2200	0.2200	0.2200	0.2200	-18.519%	1	1,173	-86.364%
2026-04-01	0.2700	0.2700	0.2700	0.2700	-34.146%	1	1,173	-88.889%
2026-03-30	0.3800	0.4100	0.3800	0.4100	+10.811%	2	1,174	-92.683%
2026-03-27	0.4000	0.4000	0.3600	0.3700	+27.586%	3	1,173	-91.892%
2026-03-26	0.2900	0.2900	0.2900	0.2900	-3.333%	1	1,172	-89.655%
2026-03-24	0.3000	0.3000	0.3000	0.3000	-11.765%	1	1,172	-90.000%
2026-03-19	0.3600	0.3600	0.3300	0.3400	+6.250%	36	1,171	-91.176%
2026-03-18	0.3200	0.3200	0.3200	0.3200	-23.810%	1	1,186	-90.625%
2026-03-12	0.4200	0.4200	0.4200	0.4200	0.000%	1	1,186	-92.857%
2026-03-09	0.5600	0.5600	0.4200	0.4200	-10.638%	2	1,185	-92.857%
2026-03-06	0.4200	0.4700	0.4200	0.4700	+6.818%	3	1,228	-93.617%
2026-03-05	0.3600	0.4400	0.3600	0.4400	+10.000%	14	1,226	-93.182%
2026-03-03	0.4000	0.4000	0.4000	0.4000	+2.564%	1	1,225	-92.500%
2026-03-02	0.3900	0.3900	0.3900	0.3900	-2.500%	755	1,225	-92.308%
2026-02-27	0.3500	0.4000	0.3500	0.4000	+17.647%	17	1,527	-92.500%
2026-02-26	0.3600	0.3600	0.3400	0.3400	-12.821%	2	1,532	-91.176%
2026-02-25	0.3900	0.3900	0.3900	0.3900	-7.143%	1	1,532	-92.308%
2026-02-24	0.4200	0.4200	0.4200	0.4200	-4.545%	1	1,532	-92.857%
2026-02-23	0.4500	0.4500	0.4400	0.4400	-13.725%	754	1,532	-93.182%
2026-02-12	0.5100	0.5100	0.5100	0.5100	+15.909%	2	840	-94.118%
2026-02-10	0.4400	0.4400	0.4400	0.4400	-6.383%	2	838	-93.182%
2026-02-09	0.4500	0.4700	0.4500	0.4700	-11.321%	2	839	-93.617%
2026-02-06	0.5300	0.5300	0.5300	0.5300	-10.169%	51	838	-94.340%
2026-02-05	0.5900	0.5900	0.5900	0.5900	0.000%	10	788	-94.915%
2026-02-04	0.5900	0.5900	0.5900	0.5900	+25.532%	3	778	-94.915%
2026-02-02	0.4700	0.4700	0.4700	0.4700	-4.082%	4	778	-93.617%
2026-01-30	0.5100	0.5200	0.4900	0.4900	+4.255%	50	778	-93.878%
2026-01-29	0.4700	0.4700	0.4700	0.4700	0.000%	1	749	-93.617%
2026-01-20	0.4700	0.4700	0.4700	0.4700	+14.634%	1	749	-93.617%
2026-01-16	0.4100	0.4100	0.4100	0.4100	0.000%	1	748	-92.683%
2026-01-12	0.4300	0.4300	0.4100	0.4100	-18.000%	110	748	-92.683%
2026-01-08	0.5000	0.5000	0.5000	0.5000	+11.111%	10	645	-94.000%
2026-01-06	0.4500	0.4500	0.4500	0.4500	-8.163%	10	638	-93.333%
2025-12-31	0.5000	0.5000	0.4800	0.4900	+2.083%	16	618	-93.878%
2025-12-30	0.4600	0.4800	0.4600	0.4800	-2.041%	11	618	-93.750%
2025-12-29	0.4900	0.4900	0.4900	0.4900	-5.769%	1	620	-93.878%
2025-12-19	0.5200	0.5200	0.5200	0.5200	-3.704%	2	619	-94.231%
2025-12-17	0.5400	0.5400	0.5400	0.5400	+3.846%	4	619	-94.444%
2025-12-15	0.5200	0.5200	0.5200	0.5200	-18.750%	2	619	-94.231%
2025-12-11	0.6400	0.6400	0.6400	0.6400	-4.478%	108	618	-95.313%
2025-12-04	0.6700	0.6700	0.6700	0.6700	+6.349%	1	686	-95.522%
2025-12-03	0.6300	0.6300	0.6300	0.6300	-1.563%	5	685	-95.238%
2025-12-02	0.6500	0.6500	0.6400	0.6400	-8.571%	108	685	-95.313%
2025-11-26	0.7300	0.7300	0.7000	0.7000	-17.647%	14	629	-95.714%
2025-11-25	0.8500	0.8500	0.8500	0.8500	+10.390%	1	629	-96.471%
2025-11-21	0.8300	0.8300	0.7700	0.7700	+18.462%	8	630	-96.104%
2025-11-19	0.6500	0.6500	0.6500	0.6500	-8.451%	13	627	-95.385%
2025-11-18	0.7100	0.7100	0.7100	0.7100	+7.576%	33	626	-95.775%
2025-11-13	0.6600	0.6600	0.6600	0.6600	-1.493%	1	593	-95.455%
2025-11-12	0.6700	0.6700	0.6700	0.6700	-6.944%	5	594	-95.522%
2025-11-07	0.7100	0.7200	0.7100	0.7200	+22.034%	37	594	-95.833%
2025-10-31	0.5900	0.5900	0.5900	0.5900	+1.724%	1	557	-94.915%
2025-10-29	0.5800	0.5800	0.5800	0.5800	+1.754%	5	558	-94.828%
2025-10-28	0.5700	0.5700	0.5700	0.5700	-6.557%	2	553	-94.737%
2025-10-27	0.5700	0.6100	0.5700	0.6100	-16.438%	2	550	-95.082%
2025-10-20	0.7000	0.7300	0.7000	0.7300	-23.958%	2	550	-95.890%
2025-10-13	0.8900	0.9600	0.8900	0.9600	-4.000%	6	549	-96.875%
2025-10-10	0.9800	1.0000	0.9800	1.0000	+20.482%	3	547	-97.000%
2025-10-09	0.8100	0.8300	0.8100	0.8300	+3.750%	2	544	-96.386%
2025-09-30	0.7700	0.8000	0.7700	0.8000	-2.439%	2	543	-96.250%
2025-09-29	0.7400	0.8200	0.7300	0.8200	-2.381%	5	543	-96.341%
2025-09-26	0.8400	0.8500	0.8400	0.8400	+35.484%	56	543	-96.429%
2025-09-22	0.6000	0.6200	0.6000	0.6200	-6.061%	11	572	-95.161%
2025-09-15	0.6600	0.6600	0.6600	0.6600	-10.811%	136	571	-95.455%
2025-09-09	0.7400	0.7400	0.7400	0.7400	-7.500%	66	669	-95.946%
2025-09-03	0.8000	0.8000	0.8000	0.8000	-15.789%	20	666	-96.250%
2025-09-02	0.9000	0.9500	0.8900	0.9500	+11.765%	45	686	-96.842%
2025-08-29	0.8500	0.8500	0.8500	0.8500	+4.938%	1	665	-96.471%
2025-08-28	0.8100	0.8100	0.8100	0.8100	-13.830%	1	665	-96.296%
2025-08-25	0.9400	0.9400	0.9400	0.9400	-6.000%	5	665	-96.809%
2025-08-20	1.0000	1.0000	1.0000	1.0000	+7.527%	1	670	-97.000%
2025-08-19	0.9300	0.9300	0.9300	0.9300	+4.494%	1	669	-96.774%
2025-08-18	0.8900	0.8900	0.8900	0.8900	+2.299%	20	669	-96.629%
2025-08-14	0.8700	0.8700	0.8700	0.8700	-1.136%	1	649	-96.552%
2025-08-13	0.8800	0.8900	0.8800	0.8800	-5.376%	5	649	-96.591%
2025-08-12	0.9300	0.9300	0.9300	0.9300	+5.682%	1	649	-96.774%
2025-08-11	0.8600	0.8800	0.8400	0.8800	0.000%	7	649	-96.591%
2025-08-08	0.8800	0.8800	0.8800	0.8800	-4.348%	10	646	-96.591%
2025-08-05	0.8800	0.9200	0.8800	0.9200	-8.911%	5	643	-96.739%
2025-08-01	1.0100	1.0100	1.0100	1.0100	+21.687%	50	641	-97.030%
2025-07-31	0.7900	0.8300	0.7900	0.8300	+2.469%	8	691	-96.386%
2025-07-30	0.8000	0.8100	0.8000	0.8100	0.000%	4	692	-96.296%
2025-07-29	0.8200	0.8200	0.8100	0.8100	-5.814%	100	689	-96.296%
2025-07-28	0.8600	0.8600	0.8200	0.8600	-18.095%	16	785	-96.512%
2025-07-23	1.0900	1.0900	1.0200	1.0500	-5.405%	7	787	-97.143%
2025-07-22	1.1100	1.1100	1.1100	1.1100	+1.835%	50	792	-97.297%
2025-07-21	1.0900	1.0900	1.0800	1.0900	-1.802%	41	742	-97.248%
2025-07-18	1.1100	1.1100	1.1100	1.1100	-3.478%	1	704	-97.297%
2025-07-16	1.1500	1.1500	1.1500	1.1500	-14.179%	1	704	-97.391%
2025-07-14	1.3500	1.3500	1.3400	1.3400	+3.876%	16	705	-97.761%
2025-07-11	1.3500	1.3500	1.2900	1.2900	-4.444%	2	704	-97.674%
2025-07-10	1.3500	1.3500	1.3500	1.3500	-6.897%	2	703	-97.778%
2025-07-09	1.4500	1.4500	1.4500	1.4500	-3.974%	10	702	-97.931%
2025-06-26	1.5200	1.5200	1.5100	1.5100	-5.031%	2	702	-98.013%
2025-06-25	1.5900	1.5900	1.5900	1.5900	-9.659%	1	704	-98.113%
2025-06-23	1.7600	1.7600	1.7600	1.7600	-10.204%	1	704	-98.295%
2025-06-17	1.9600	1.9600	1.9600	1.9600	-4.854%	1	705	-98.469%
2025-06-13	2.0600	2.0600	2.0600	2.0600	+4.040%	2	705	-98.544%
2025-06-12	1.9800	1.9800	1.9800	1.9800	+0.508%	1	704	-98.485%
2025-06-11	1.9700	1.9700	1.9700	1.9700	+0.510%	1	704	-98.477%
2025-06-10	1.9600	1.9600	1.9600	1.9600	-2.970%	1	703	-98.469%
2025-06-09	2.0200	2.0200	2.0200	2.0200	+2.020%	8	704	-98.515%
2025-06-05	2.1000	2.1000	1.9800	1.9800	-3.883%	2	704	-98.485%
2025-06-04	2.0600	2.0600	2.0600	2.0600	-0.962%	2	702	-98.544%
2025-06-03	2.0600	2.0800	2.0600	2.0800	-6.726%	9	702	-98.558%
2025-06-02	2.2300	2.2300	2.2300	2.2300	-4.701%	1	702	-98.655%
2025-05-30	2.3300	2.3900	2.3300	2.3400	+6.364%	6	702	-98.718%
2025-05-29	2.0700	2.2000	2.0700	2.2000	-0.901%	9	700	-98.636%
2025-05-28	2.3900	2.3900	2.2200	2.2200	-8.642%	7	703	-98.649%
2025-05-27	2.4200	2.4300	2.4200	2.4300	-13.523%	2	707	-98.765%
2025-05-23	2.8100	2.8100	2.8100	2.8100	+5.243%	2	708	-98.932%
2025-05-22	2.6500	2.6700	2.6500	2.6700	+3.891%	20	708	-98.876%
2025-05-20	2.6400	2.6400	2.5700	2.5700	+1.984%	65	726	-98.833%
2025-05-19	2.5000	2.5200	2.5000	2.5200	+4.132%	22	783	-98.810%
2025-05-16	2.4200	2.4200	2.4200	2.4200	-2.024%	10	783	-98.760%
2025-05-14	2.5000	2.5000	2.4700	2.4700	-4.633%	11	783	-98.785%
2025-05-13	2.7700	2.7700	2.5900	2.5900	-15.635%	2	782	-98.842%
2025-05-12	3.2200	3.2200	3.0700	3.0700	-18.568%	101	781	-99.023%
2025-05-09	3.7700	3.7700	3.7700	3.7700	-4.071%	16	680	-99.204%
2025-05-02	4.0000	4.0000	3.9000	3.9300	-0.758%	62	680	-99.237%
2025-05-01	3.9600	3.9600	3.9600	3.9600	-12.389%	1	656	-99.242%
2025-04-30	4.5200	4.5200	4.5200	4.5200	+5.607%	1	657	-99.336%
2025-04-29	4.3500	4.3500	4.2800	4.2800	-6.957%	21	657	-99.299%
2025-04-25	4.6000	4.6000	4.6000	4.6000	-5.155%	62	637	-99.348%
2025-04-24	4.8500	4.8500	4.8500	4.8500	-7.619%	11	616	-99.381%
2025-04-23	5.4000	5.4000	5.2000	5.2500	-16.667%	131	616	-99.429%
2025-04-22	6.4000	6.4000	6.2000	6.3000	-8.696%	44	535	-99.524%
2025-04-21	6.9000	6.9000	6.9000	6.9000	+42.857%	3	499	-99.565%
2025-04-15	4.9700	4.9700	4.8300	4.8300	-12.022%	2	499	-99.379%
2025-04-14	5.4900	5.4900	5.4900	5.4900	-5.181%	10	498	-99.454%
2025-04-11	5.7900	5.7900	5.7900	5.7900	-21.651%	4	488	-99.482%
2025-04-09	7.5700	7.5700	7.3900	7.3900	+2.639%	3	486	-99.594%
2025-04-08	6.1500	7.2000	6.1500	7.2000	-5.882%	3	485	-99.583%
2025-04-07	7.6500	7.6500	7.6500	7.6500	+2.410%	1	486	-99.608%
2025-04-04	6.3200	7.4700	6.3200	7.4700	+34.838%	156	485	-99.598%
2025-04-03	5.4700	5.5500	5.4000	5.5400	+21.758%	42	428	-99.458%
2025-04-02	4.5500	4.5500	4.5500	4.5500	-7.143%	124	408	-99.341%
2025-04-01	4.9000	4.9000	4.9000	4.9000	+4.255%	60	290	-99.388%
2025-03-28	4.7000	4.7000	4.7000	4.7000	+4.444%	56	256	-99.362%
2025-03-27	4.5000	4.5000	4.5000	4.5000	+5.634%	13	228	-99.333%
2025-03-26	4.2600	4.2600	4.2600	4.2600	+12.105%	1	228	-99.296%
2025-03-24	3.8200	3.8200	3.8000	3.8000	-24.752%	5	227	-99.211%
2025-03-12	5.0000	5.0500	5.0000	5.0500	-17.886%	25	232	-99.406%
2025-03-11	6.1500	6.1500	6.1500	6.1500	+5.308%	1	208	-99.512%
2025-03-10	5.6000	5.8400	5.6000	5.8400	+28.352%	28	209	-99.486%
2025-03-04	5.2500	5.2500	4.5500	4.5500	-14.151%	5	183	-99.341%
2025-03-03	5.3000	5.3000	5.3000	5.3000	+24.706%	3	183	-99.434%
2025-02-28	4.2500	4.2500	4.2500	4.2500	+18.056%	48	183	-99.294%
2025-02-27	3.6000	3.6000	3.6000	3.6000	0.000%	11	159	-99.167%
2025-02-26	3.5600	3.6000	3.5400	3.6000	+5.882%	22	158	-99.167%
2025-02-21	3.4000	3.4000	3.4000	3.4000	+7.937%	2	148	-99.118%
2025-02-18	3.2500	3.2500	3.1000	3.1500	-3.077%	8	148	-99.048%
2025-02-14	3.2500	3.2500	3.2500	3.2500	-11.924%	2	145	-99.077%
2025-02-10	3.7000	3.7000	3.6900	3.6900	-13.176%	12	145	-99.187%
2025-02-05	4.2500	4.2500	4.2500	4.2500	-8.602%	8	146	-99.294%
2025-02-04	4.6500	4.6500	4.6500	4.6500	-13.084%	1	146	-99.355%
2025-02-03	5.6800	5.8000	5.3500	5.3500	+15.054%	8	147	-99.439%
2025-01-31	4.6500	4.6500	4.6500	4.6500	-8.824%	2	140	-99.355%
2025-01-30	5.1000	5.1000	5.1000	5.1000	-1.734%	5	141	-99.412%
2025-01-27	5.0800	5.1900	5.0800	5.1900	+75.338%	3	141	-99.422%
2025-01-23	2.8900	2.9600	2.8900	2.9600	-4.516%	92	138	-98.986%
2025-01-21	3.1000	3.1000	3.1000	3.1000	-16.667%	6	95	-99.032%
2025-01-14	3.7000	3.7200	3.7000	3.7200	-3.876%	2	90	-99.194%
2025-01-13	3.8700	3.8700	3.8700	3.8700	+3.476%	1	90	-99.225%
2025-01-10	3.7400	3.7400	3.7400	3.7400	+2.747%	2	89	-99.198%
2025-01-07	3.4000	3.6400	3.4000	3.6400	+10.303%	3	88	-99.176%
2025-01-06	3.1500	3.3000	3.1500	3.3000	-2.367%	4	88	-99.091%
2025-01-03	3.4600	3.4600	3.3800	3.3800	-9.383%	4	88	-99.112%
2024-12-23	3.7700	3.7700	3.7300	3.7300	+8.430%	2	88	-99.196%
2024-12-12	3.4400	3.4400	3.4400	3.4400	+5.199%	1	87	-99.128%
2024-12-06	3.2700	3.2700	3.2700	3.2700	-7.102%	2	86	-99.083%
2024-11-29	3.5200	3.5200	3.5200	3.5200	-8.571%	4	86	-99.148%
2024-11-22	3.7000	3.8500	3.7000	3.8500	+3.217%	82	88	-99.221%
2024-11-20	3.9000	3.9000	3.7300	3.7300	+2.755%	52	88	-99.196%
2024-11-19	3.8900	3.8900	3.6300	3.6300	+1.397%	14	56	-99.174%
2024-11-12	3.5500	3.5800	3.5500	3.5800	+1.705%	8	50	-99.162%
2024-11-08	3.5300	3.5300	3.5200	3.5200	-1.401%	26	42	-99.148%
2024-11-07	3.5700	3.5700	3.5700	3.5700	-26.392%	1	32	-99.160%
2024-10-31	4.8500	4.8500	4.8500	4.8500	+10.227%	1	33	-99.381%
2024-10-30	4.3500	4.4000	4.3500	4.4000	0.000%	2	32	-99.318%
2024-10-29	4.3500	4.4000	4.3500	4.4000	-0.452%	2	30	-99.318%
2024-10-23	4.4200	4.4200	4.4200	4.4200	+2.791%	3	30	-99.321%
2024-10-22	4.3200	4.3200	4.3000	4.3000	-4.867%	2	28	-99.302%
2024-10-21	4.5200	4.5200	4.5200	4.5200	-1.094%	1	27	-99.336%
2024-10-18	4.5700	4.5700	4.5700	4.5700	-4.792%	4	27	-99.344%
2024-10-15	4.8000	4.8000	4.8000	4.8000	-12.727%	1	27	-99.375%
2024-10-04	5.5000	5.5000	5.5000	5.5000	-3.339%	2	26	-99.455%
2024-10-03	5.6900	5.6900	5.6900	5.6900	-8.226%	4	26	-99.473%
2024-10-01	6.2000	6.2000	6.2000	6.2000	+1.639%	1	22	-99.516%
2024-09-30	6.1000	6.1500	6.1000	6.1000	0.000%	21	21	-99.508%