Dark

NVDA20261218P102
NVDA Dec 18 2026 102.00 Put (NVDA261218P00102000)
option OPRA

EOD

Aug 14, 2026

0.3500+2.941%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.3500	0.3500	0.3500	0.3500	+2.941%	1	839	0.000%
2026-08-12	0.3400	0.3400	0.3300	0.3400	-12.821%	59	839	+2.941%
2026-08-10	0.3900	0.3900	0.3700	0.3900	-20.408%	48	780	-10.256%
2026-08-05	0.4900	0.4900	0.4900	0.4900	-19.672%	3	732	-28.571%
2026-08-03	0.6100	0.6100	0.6100	0.6100	-25.610%	1	733	-42.623%
2026-07-30	0.8200	0.8200	0.8200	0.8200	-2.381%	10	734	-57.317%
2026-07-29	0.8300	0.8400	0.8300	0.8400	+16.667%	30	736	-58.333%
2026-07-28	0.7000	0.7200	0.6900	0.7200	+10.769%	10	708	-51.389%
2026-07-23	0.6500	0.6500	0.6500	0.6500	+14.035%	2	708	-46.154%
2026-07-22	0.5700	0.5700	0.5700	0.5700	-16.176%	1	707	-38.596%
2026-07-08	0.6800	0.6800	0.6800	0.6800	+3.030%	1	706	-48.529%
2026-07-07	0.6600	0.6600	0.6600	0.6600	-9.589%	1	707	-46.970%
2026-07-06	0.7300	0.7300	0.7300	0.7300	+12.308%	21	706	-52.055%
2026-06-30	0.6500	0.6500	0.6500	0.6500	-2.985%	1	706	-46.154%
2026-06-29	0.7100	0.7100	0.6700	0.6700	-14.103%	32	706	-47.761%
2026-06-26	0.7800	0.7800	0.7800	0.7800	0.000%	1	706	-55.128%
2026-06-25	0.7800	0.7800	0.7800	0.7800	-26.415%	1	707	-55.128%
2026-06-10	1.0600	1.0600	1.0600	1.0600	+34.177%	1	706	-66.981%
2026-06-04	0.7900	0.7900	0.7900	0.7900	-8.140%	1	705	-55.696%
2026-05-29	0.8600	0.8600	0.8600	0.8600	+1.176%	1	706	-59.302%
2026-05-28	0.8500	0.8500	0.8500	0.8500	-6.593%	3	707	-58.824%
2026-05-22	0.8600	0.9100	0.8600	0.9100	+2.247%	2	704	-61.538%
2026-05-20	0.9200	0.9200	0.8900	0.8900	-10.101%	52	703	-60.674%
2026-05-19	0.9900	0.9900	0.9900	0.9900	-7.477%	1	731	-64.646%
2026-05-18	1.0800	1.0800	1.0700	1.0700	-2.727%	53	731	-67.290%
2026-05-15	1.1000	1.1000	1.1000	1.1000	+8.911%	2	731	-68.182%
2026-05-14	1.0100	1.0100	1.0100	1.0100	-21.705%	14	693	-65.347%
2026-05-06	1.2900	1.2900	1.2900	1.2900	-9.155%	62	707	-72.868%
2026-05-05	1.4200	1.4200	1.4200	1.4200	-8.974%	6	769	-75.352%
2026-05-04	1.5600	1.5600	1.5600	1.5600	+2.632%	8	763	-77.564%
2026-05-01	1.5700	1.5700	1.5200	1.5200	+13.433%	52	767	-76.974%
2026-04-27	1.3400	1.3400	1.3400	1.3400	-10.667%	3	767	-73.881%
2026-04-24	1.5000	1.5000	1.5000	1.5000	0.000%	5	764	-76.667%
2026-04-23	1.5000	1.5000	1.5000	1.5000	+2.740%	6	759	-76.667%
2026-04-22	1.4600	1.4600	1.4600	1.4600	-5.806%	3	753	-76.027%
2026-04-21	1.4900	1.5500	1.4900	1.5500	+5.442%	10	748	-77.419%
2026-04-20	1.4500	1.4700	1.4500	1.4700	-1.342%	8	748	-76.190%
2026-04-17	1.4200	1.4900	1.4200	1.4900	-5.696%	22	740	-76.510%
2026-04-16	1.6100	1.6100	1.5800	1.5800	-1.863%	8	735	-77.848%
2026-04-14	1.6100	1.6100	1.6100	1.6100	-13.904%	1	733	-78.261%
2026-04-10	1.8600	1.8700	1.8600	1.8700	-6.030%	32	733	-81.283%
2026-04-08	2.0800	2.0800	1.9900	1.9900	-22.568%	8	727	-82.412%
2026-04-07	2.5700	2.5700	2.5700	2.5700	-5.166%	1	735	-86.381%
2026-04-01	2.7400	2.7500	2.7000	2.7100	-5.245%	55	736	-87.085%
2026-03-23	2.8900	3.0200	2.8600	2.8600	-0.348%	4	707	-87.762%
2026-03-19	2.8700	2.8700	2.8700	2.8700	+2.500%	1	704	-87.805%
2026-03-17	2.8000	2.8000	2.8000	2.8000	+2.941%	1	704	-87.500%
2026-03-16	2.9100	2.9100	2.7200	2.7200	-17.576%	17	703	-87.132%
2026-03-13	3.1500	3.3000	3.1500	3.3000	+10.368%	2	704	-89.394%
2026-03-10	2.8000	2.9900	2.8000	2.9900	-8.000%	14	702	-88.294%
2026-03-06	3.2500	3.2500	3.2500	3.2500	+4.839%	1	716	-89.231%
2026-02-26	3.0500	3.1000	3.0500	3.1000	+15.672%	2	716	-88.710%
2026-02-25	2.6800	2.6800	2.6800	2.6800	-7.586%	1	716	-86.940%
2026-02-24	2.9000	2.9000	2.9000	2.9000	-7.937%	1	716	-87.931%
2026-02-18	3.1500	3.1500	3.1500	3.1500	-8.163%	1	715	-88.889%
2026-02-09	3.4300	3.4300	3.4300	3.4300	+12.459%	1	715	-89.796%
2026-01-26	3.0500	3.0500	3.0500	3.0500	0.000%	2	716	-88.525%
2026-01-23	3.0600	3.0700	3.0500	3.0500	+5.172%	4	718	-88.525%
2026-01-15	2.9000	2.9000	2.9000	2.9000	-5.229%	15	717	-87.931%
2026-01-12	3.0600	3.0600	3.0600	3.0600	-4.969%	10	732	-88.562%
2026-01-09	3.2200	3.2200	3.2200	3.2200	+4.886%	1	732	-89.130%
2026-01-07	3.0700	3.0700	3.0700	3.0700	-4.063%	4	732	-88.599%
2026-01-06	3.2000	3.2000	3.2000	3.2000	-7.781%	1	730	-89.063%
2026-01-05	3.4700	3.4700	3.4700	3.4700	+5.152%	3	731	-89.914%
2025-12-31	3.3000	3.3000	3.3000	3.3000	0.000%	10	733	-89.394%
2025-12-30	3.3000	3.3000	3.3000	3.3000	+5.431%	1	733	-89.394%
2025-12-23	3.1300	3.1300	3.1300	3.1300	-7.122%	15	733	-88.818%
2025-12-22	3.3700	3.3700	3.3700	3.3700	-5.070%	10	727	-89.614%
2025-12-19	3.5100	3.5500	3.5100	3.5500	-16.471%	19	737	-90.141%
2025-12-17	4.2000	4.2500	4.2000	4.2500	+4.938%	2	736	-91.765%
2025-12-15	4.0500	4.0500	4.0500	4.0500	-5.814%	1	737	-91.358%
2025-11-18	4.3000	4.3000	4.3000	4.3000	+4.878%	4	737	-91.860%
2025-11-13	4.1000	4.1000	4.1000	4.1000	+9.626%	1	737	-91.463%
2025-11-12	3.7400	3.7400	3.7400	3.7400	+15.432%	2	737	-90.642%
2025-11-04	3.2400	3.2400	3.2400	3.2400	+15.302%	2	739	-89.198%
2025-10-29	2.8100	2.8100	2.8100	2.8100	-34.651%	70	739	-87.544%
2025-10-13	4.3000	4.3000	4.3000	4.3000	+7.500%	1	809	-91.860%
2025-10-01	4.0000	4.0000	4.0000	4.0000	+10.497%	2	809	-91.250%
2025-09-22	3.6200	3.6200	3.6200	3.6200	-5.974%	1	809	-90.331%
2025-09-11	3.8500	3.8500	3.8500	3.8500	-18.947%	1	810	-90.909%
2025-09-08	4.7500	4.7500	4.7500	4.7500	+1.064%	10	809	-92.632%
2025-09-03	4.6000	4.7000	4.5500	4.7000	-6.931%	37	799	-92.553%
2025-09-02	5.0000	5.0500	5.0000	5.0500	+9.307%	3	780	-93.069%
2025-08-29	4.6200	4.6200	4.6200	4.6200	+10.000%	70	709	-92.424%
2025-08-28	4.1300	4.2000	4.1300	4.2000	-11.579%	20	709	-91.667%
2025-08-22	4.7500	4.7500	4.7500	4.7500	-5.000%	1	721	-92.632%
2025-08-21	5.0000	5.0000	5.0000	5.0000	-5.660%	10	722	-93.000%
2025-08-20	5.3000	5.3000	5.3000	5.3000	+15.721%	15	712	-93.396%
2025-07-31	4.3200	4.5800	4.3200	4.5800	+1.778%	21	712	-92.358%
2025-07-29	4.4000	4.5000	4.4000	4.5000	-5.858%	4	705	-92.222%
2025-07-25	4.7800	4.7800	4.7800	4.7800	-9.298%	1	702	-92.678%
2025-07-23	5.4000	5.4000	5.2700	5.2700	-8.348%	28	703	-93.359%
2025-07-22	5.7000	5.7500	5.7000	5.7500	+4.545%	16	706	-93.913%
2025-07-17	5.6000	5.6000	5.4500	5.5000	-14.992%	30	722	-93.636%
2025-07-14	6.4700	6.4700	6.4700	6.4700	-0.919%	1	742	-94.590%
2025-07-09	6.5300	6.5300	6.5300	6.5300	-6.043%	2	741	-94.640%
2025-07-08	6.9500	6.9500	6.9500	6.9500	-0.714%	1	743	-94.964%
2025-07-03	7.0500	7.1000	7.0000	7.0000	-6.040%	24	731	-95.000%
2025-06-26	7.4500	7.4500	7.4500	7.4500	-12.250%	10	732	-95.302%
2025-06-24	8.4900	8.4900	8.4900	8.4900	-7.213%	3	742	-95.878%
2025-06-23	9.2500	9.2500	9.1500	9.1500	-5.670%	14	745	-96.175%
2025-06-20	9.5500	9.7000	9.5500	9.7000	-2.513%	6	753	-96.392%
2025-06-16	9.9500	9.9500	9.9500	9.9500	-3.398%	10	753	-96.482%
2025-06-13	10.3000	10.3000	10.3000	10.3000	+4.040%	2	763	-96.602%
2025-06-12	9.9000	9.9000	9.9000	9.9000	-3.320%	2	762	-96.465%
2025-06-09	10.2400	10.2400	10.2400	10.2400	-0.775%	1	764	-96.582%
2025-06-06	10.3500	10.3500	10.3200	10.3200	+0.194%	180	763	-96.609%
2025-06-05	10.2500	10.3000	10.2500	10.3000	-1.435%	15	731	-96.602%
2025-06-04	10.4500	10.4500	10.4500	10.4500	0.000%	5	731	-96.651%
2025-06-03	10.4500	10.4500	10.4500	10.4500	-10.454%	10	731	-96.651%
2025-05-30	11.5000	11.6900	11.5000	11.6700	+9.065%	6	721	-97.001%
2025-05-29	10.5700	10.7000	10.5700	10.7000	-15.079%	40	720	-96.729%
2025-05-22	12.6900	12.6900	12.6000	12.6000	+1.531%	2	711	-97.222%
2025-05-20	12.4900	12.4900	12.4000	12.4100	+1.972%	4	711	-97.180%
2025-05-19	12.2400	12.2400	12.1500	12.1700	+3.574%	12	713	-97.124%
2025-05-16	11.8000	11.8000	11.7500	11.7500	-0.927%	12	713	-97.021%
2025-05-15	11.8500	11.8600	11.8500	11.8600	-0.753%	10	709	-97.049%
2025-05-14	11.9500	11.9500	11.9500	11.9500	-6.275%	10	719	-97.071%
2025-05-13	12.7900	12.7900	12.7500	12.7500	-10.652%	2	709	-97.255%
2025-05-12	15.0000	15.0000	14.2700	14.2700	-17.227%	14	709	-97.547%
2025-05-05	17.2400	17.2400	17.2400	17.2400	+1.412%	1	712	-97.970%
2025-05-02	16.8600	17.0900	16.8200	17.0000	-9.333%	12	712	-97.941%
2025-04-28	18.4700	19.1700	18.4000	18.7500	-3.450%	7	714	-98.133%
2025-04-24	19.4200	19.4200	19.4200	19.4200	-7.743%	5	719	-98.198%
2025-04-23	21.0500	21.0500	21.0500	21.0500	-6.027%	5	724	-98.337%
2025-04-17	22.4000	22.4000	22.4000	22.4000	+0.765%	5	721	-98.438%
2025-04-16	22.3000	22.3000	22.2300	22.2300	+17.000%	5	721	-98.426%
2025-04-15	19.0000	19.0000	19.0000	19.0000	-3.061%	1	720	-98.158%
2025-04-14	19.6000	19.6000	19.6000	19.6000	-8.197%	1	720	-98.214%
2025-04-10	21.3500	21.3500	21.3500	21.3500	-12.786%	2	720	-98.361%
2025-04-07	24.4800	24.4800	24.4800	24.4800	-3.622%	3	720	-98.570%
2025-04-04	25.7900	25.7900	25.4000	25.4000	+15.455%	10	723	-98.622%
2025-04-03	22.1700	22.5400	22.0000	22.0000	+16.402%	11	728	-98.409%
2025-04-02	19.8000	19.8000	18.9000	18.9000	-2.828%	5	723	-98.148%
2025-04-01	20.2700	20.2700	19.4500	19.4500	-9.661%	14	726	-98.201%
2025-03-31	21.4000	22.0000	21.4000	21.5300	+8.792%	3	733	-98.374%
2025-03-28	20.0000	20.0000	19.7900	19.7900	+6.113%	108	731	-98.231%
2025-03-26	18.2300	18.6500	18.0500	18.6500	+2.192%	90	731	-98.123%
2025-03-18	18.2500	18.2500	18.2500	18.2500	-1.351%	1	731	-98.082%
2025-03-13	18.5000	18.5000	18.5000	18.5000	-4.046%	1	731	-98.108%
2025-03-12	19.2800	19.2800	19.2800	19.2800	-5.305%	2	731	-98.185%
2025-03-11	22.4000	22.4000	20.3600	20.3600	-3.232%	33	729	-98.281%
2025-03-10	21.0400	21.0400	21.0400	21.0400	+2.584%	1	728	-98.337%
2025-03-06	20.5100	20.5100	20.5100	20.5100	+6.380%	20	727	-98.294%
2025-02-04	19.2800	19.2800	19.2800	19.2800	+0.156%	1	727	-98.185%
2025-02-03	19.2800	19.2800	19.2500	19.2500	+17.737%	2	726	-98.182%
2025-01-28	17.6000	17.6000	16.2000	16.3500	-10.656%	7	725	-97.859%
2025-01-27	18.3000	18.3000	18.3000	18.3000	+42.634%	1	726	-98.087%
2025-01-24	12.6600	12.8300	12.6600	12.8300	+6.033%	16	725	-97.272%
2025-01-23	12.1000	12.1000	12.1000	12.1000	-6.923%	80	725	-97.107%
2025-01-21	13.6500	13.6500	13.0000	13.0000	-4.971%	8	725	-97.308%
2025-01-17	13.6800	13.6800	13.6800	13.6800	-13.198%	26	725	-97.442%
2025-01-13	15.7600	15.7600	15.7600	15.7600	+6.128%	5	725	-97.779%
2025-01-10	14.8500	14.8500	14.8500	14.8500	+6.071%	10	720	-97.643%
2025-01-08	14.0000	14.0000	14.0000	14.0000	0.000%	2	713	-97.500%
2025-01-07	14.0000	14.0000	14.0000	14.0000	+14.007%	1	713	-97.500%
2025-01-06	12.3000	12.3700	12.2800	12.2800	-6.616%	364	712	-97.150%
2025-01-03	13.1500	13.1500	13.1500	13.1500	-7.394%	340	671	-97.338%
2024-12-30	14.2000	14.2000	14.2000	14.2000	+3.273%	5	548	-97.535%
2024-12-24	13.6500	13.7500	13.6500	13.7500	-14.861%	18	554	-97.455%
2024-12-19	16.1500	16.1500	16.1500	16.1500	+10.997%	2	554	-97.833%
2024-12-13	14.5500	14.5500	14.5500	14.5500	+12.096%	4	554	-97.595%
2024-12-05	13.0000	13.0000	12.9800	12.9800	-0.765%	21	552	-97.304%
2024-12-04	13.5200	13.5200	13.0800	13.0800	-6.904%	76	571	-97.324%
2024-12-02	14.0500	14.0500	14.0500	14.0500	-8.469%	5	598	-97.509%
2024-11-27	15.2000	15.3500	15.2000	15.3500	+1.320%	30	578	-97.720%
2024-11-25	15.1500	15.1500	15.1500	15.1500	+5.796%	3	578	-97.690%
2024-11-19	14.3200	14.3200	14.3200	14.3200	-5.354%	5	575	-97.556%
2024-11-18	15.1300	15.1300	15.1300	15.1300	+9.479%	10	580	-97.687%
2024-11-14	13.8200	13.8200	13.8200	13.8200	+3.134%	4	590	-97.467%
2024-11-12	13.4000	13.4000	13.4000	13.4000	-0.667%	50	594	-97.388%
2024-11-08	13.4900	13.4900	13.4900	13.4900	-1.027%	20	547	-97.405%
2024-11-07	13.6200	13.6300	13.6200	13.6300	-20.525%	20	537	-97.432%
2024-10-31	17.1500	17.1500	17.1500	17.1500	+9.795%	2	557	-97.959%
2024-10-25	15.6200	15.6200	15.6200	15.6200	-5.333%	20	555	-97.759%
2024-10-23	16.5000	16.5000	16.5000	16.5000	+6.109%	4	555	-97.879%
2024-10-22	15.5500	15.5500	15.5500	15.5500	-6.942%	20	551	-97.749%
2024-10-16	17.0000	17.0000	16.7100	16.7100	-6.648%	2	531	-97.905%
2024-10-15	17.9000	17.9000	17.9000	17.9000	+10.154%	1	533	-98.045%
2024-10-14	16.5500	16.5500	16.2500	16.2500	-5.413%	9	532	-97.846%
2024-10-09	17.1900	17.1900	17.1800	17.1800	-16.602%	27	540	-97.963%
2024-10-02	20.6000	20.6000	20.6000	20.6000	+2.794%	1	559	-98.301%
2024-09-26	20.0400	20.0400	20.0400	20.0400	-0.299%	1	560	-98.253%
2024-09-25	19.9000	20.1000	19.9000	20.1000	-2.427%	25	561	-98.259%
2024-09-24	20.6000	20.6000	20.6000	20.6000	-3.286%	1	539	-98.301%
2024-09-19	21.2500	21.3000	21.2500	21.3000	-4.356%	13	540	-98.357%
2024-09-18	22.2700	22.2700	22.2700	22.2700	-2.878%	2	547	-98.428%
2024-09-17	22.9300	22.9300	22.9300	22.9300	-1.334%	1	545	-98.474%
2024-09-16	23.2400	23.2400	23.2400	23.2400	+2.424%	50	546	-98.494%
2024-09-13	23.4800	23.4800	22.6900	22.6900	-2.156%	6	573	-98.457%
2024-09-12	23.1700	23.1900	23.1700	23.1900	-1.529%	53	571	-98.491%
2024-09-11	24.0200	24.0200	23.5500	23.5500	-9.318%	15	624	-98.514%
2024-09-09	26.0000	26.4500	25.9700	25.9700	-3.636%	90	625	-98.652%
2024-09-06	27.4000	27.5500	26.9500	26.9500	+6.438%	242	653	-98.701%
2024-09-04	25.3200	25.3200	25.3200	25.3200	+3.136%	10	533	-98.618%
2024-09-03	24.5300	24.6000	24.5300	24.5500	+10.635%	4	523	-98.574%
2024-08-30	22.4000	22.4000	22.1900	22.1900	+4.719%	4	524	-98.423%
2024-08-23	21.1000	21.1900	20.6900	21.1900	+1.146%	236	524	-98.348%
2024-08-22	20.9500	20.9500	20.9500	20.9500	-1.643%	50	526	-98.329%
2024-08-20	21.0500	21.3000	21.0500	21.3000	+2.899%	51	526	-98.357%
2024-08-19	21.3400	21.3400	20.7000	20.7000	-9.211%	3	526	-98.309%
2024-08-14	22.4500	22.8000	22.4500	22.8000	-1.299%	11	523	-98.465%
2024-08-13	23.1500	23.2500	23.1000	23.1000	-5.714%	3	534	-98.485%
2024-08-12	24.6000	24.8000	24.4000	24.5000	-5.842%	18	536	-98.571%
2024-08-09	26.0200	26.0200	26.0200	26.0200	-7.038%	20	542	-98.655%
2024-08-08	28.5000	28.5000	27.9900	27.9900	+1.413%	3	532	-98.750%
2024-08-07	27.0000	27.6000	27.0000	27.6000	+1.471%	5	534	-98.732%
2024-08-06	27.2000	27.2000	27.2000	27.2000	-15.000%	1	530	-98.713%
2024-08-05	32.0000	32.0000	32.0000	32.0000	+17.216%	1	529	-98.906%
2024-08-02	28.8500	29.1000	27.3000	27.3000	+5.040%	34	528	-98.718%
2024-08-01	22.3500	25.9900	22.3500	25.9900	+14.493%	4	541	-98.653%
2024-07-31	23.4800	23.4800	22.5000	22.7000	-12.016%	17	539	-98.458%
2024-07-30	25.8500	26.0000	25.7600	25.8000	+10.635%	9	530	-98.643%
2024-07-29	23.3200	23.3200	23.3200	23.3200	-1.270%	20	527	-98.499%
2024-07-25	23.6200	23.6200	23.6200	23.6200	+3.687%	10	527	-98.518%
2024-07-24	22.6700	22.7800	22.6700	22.7800	+12.772%	60	537	-98.464%
2024-07-22	20.4700	20.4700	20.2000	20.2000	-6.047%	14	517	-98.267%
2024-07-19	21.5000	21.5000	21.5000	21.5000	+1.896%	6	527	-98.372%
2024-07-18	21.1000	21.1000	21.1000	21.1000	-0.236%	1	525	-98.341%
2024-07-17	21.1500	21.1500	21.1500	21.1500	+15.574%	10	526	-98.345%
2024-07-09	18.3000	18.3000	18.3000	18.3000	-1.877%	11	516	-98.087%
2024-07-08	18.6500	18.6500	18.6500	18.6500	+0.539%	1	507	-98.123%
2024-07-05	18.5500	18.5500	18.5500	18.5500	-13.641%	10	506	-98.113%
2024-06-24	21.5000	21.5000	21.4000	21.4800	+4.780%	340	501	-98.371%
2024-06-21	20.5000	20.5000	20.5000	20.5000	+14.653%	2	161	-98.293%
2024-06-18	18.2500	18.2500	17.8700	17.8800	-1.596%	322	480	-98.043%
2024-06-14	18.1700	18.1700	18.1700	18.1700	-0.165%	10	480	-98.074%
2024-06-13	17.9700	18.6000	17.9600	18.2000	-1.087%	350	480	-98.077%
2024-06-12	18.5800	18.5800	18.4000	18.4000	0.000%	70	210	-98.098%