Dark

NVDA20261218P167
NVDA Dec 18 2026 167.00 Put (NVDA261218P00167000)
option OPRA

EOD

Aug 14, 2026

2.70-1.460%(-0.04)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	2.7300	2.8100	2.6900	2.7000	-1.460%	114	4,198	0.000%
2026-08-13	2.8900	2.9400	2.7200	2.7400	-8.970%	212	4,217	-1.460%
2026-08-12	3.2100	3.2100	2.9400	3.0100	-14.731%	136	4,246	-10.299%
2026-08-11	3.5000	3.5800	3.4800	3.5300	-4.336%	102	4,250	-23.513%
2026-08-10	3.4800	3.6900	3.4600	3.6900	+2.500%	31	4,245	-26.829%
2026-08-07	3.6000	3.6000	3.6000	3.6000	-15.294%	1	4,245	-25.000%
2026-08-06	4.3000	4.3000	4.2500	4.2500	+1.432%	50	4,246	-36.471%
2026-08-05	4.2000	4.3500	4.1000	4.1900	-17.030%	61	4,215	-35.561%
2026-08-04	5.3500	5.3500	5.0500	5.0500	-12.174%	31	4,221	-46.535%
2026-08-03	6.1400	6.1400	5.7500	5.7500	-19.014%	7	4,242	-53.043%
2026-07-31	8.2000	8.2000	7.1000	7.1000	-17.153%	6	4,246	-61.972%
2026-07-30	8.5700	8.5700	8.5700	8.5700	-8.342%	2	4,247	-68.495%
2026-07-29	9.0500	9.3900	9.0500	9.3500	+17.610%	101	4,247	-71.123%
2026-07-28	8.9300	8.9300	7.9500	7.9500	-5.357%	6	4,240	-66.038%
2026-07-27	8.3500	8.4500	8.1800	8.4000	+24.444%	59	4,241	-67.857%
2026-07-24	6.3000	6.7500	6.3000	6.7500	-2.174%	148	4,246	-60.000%
2026-07-23	6.9000	6.9000	6.9000	6.9000	+4.545%	2	4,353	-60.870%
2026-07-21	7.1000	7.1000	6.6000	6.6000	-16.981%	19	4,353	-59.091%
2026-07-17	7.5700	7.9500	7.4700	7.9500	+13.087%	14	4,358	-66.038%
2026-07-16	7.2500	7.2500	7.0300	7.0300	+7.002%	12	4,345	-61.593%
2026-07-10	7.2700	7.2700	6.5700	6.5700	-14.118%	251	4,339	-58.904%
2026-07-09	7.6300	7.6500	7.6300	7.6500	-1.290%	2	4,187	-64.706%
2026-07-08	8.0000	8.0000	7.7500	7.7500	-17.377%	6	4,190	-65.161%
2026-07-07	9.3400	9.3900	9.3400	9.3800	+6.591%	10	4,190	-71.215%
2026-07-06	9.3000	9.3000	8.8000	8.8000	-11.111%	4	4,180	-69.318%
2026-07-02	9.2300	10.0000	9.2100	9.9000	+14.451%	24	4,180	-72.727%
2026-07-01	8.9000	8.9500	8.6000	8.6500	+2.367%	51	4,180	-68.786%
2026-06-30	8.4500	8.4500	8.4500	8.4500	-9.626%	1	4,149	-68.047%
2026-06-29	10.3500	10.3500	9.1000	9.3500	-3.608%	163	4,148	-71.123%
2026-06-26	9.7000	9.7500	9.1500	9.7000	+0.518%	65	4,036	-72.165%
2026-06-25	9.4000	10.1000	9.4000	9.6500	+5.464%	160	4,002	-72.021%
2026-06-24	8.2800	9.1500	8.2800	9.1500	+10.909%	9	4,000	-70.492%
2026-06-23	8.8200	8.8200	8.2500	8.2500	+13.793%	159	3,993	-67.273%
2026-06-22	7.4000	7.4000	7.2000	7.2500	-0.685%	13	4,140	-62.759%
2026-06-18	7.5000	7.6000	7.2500	7.3000	-8.750%	1,712	3,263	-63.014%
2026-06-17	8.0000	8.0000	8.0000	8.0000	+9.589%	3	3,263	-66.250%
2026-06-15	7.1500	7.3000	7.1500	7.3000	-20.219%	758	3,263	-63.014%
2026-06-12	9.2500	9.2500	9.1500	9.1500	-6.154%	4	3,263	-70.492%
2026-06-11	9.8500	10.1000	9.7500	9.7500	-6.250%	7	3,263	-72.308%
2026-06-10	9.3000	10.6000	9.3000	10.4000	+13.043%	181	3,261	-74.038%
2026-06-09	10.1500	10.7000	9.2000	9.2000	+3.371%	300	3,142	-70.652%
2026-06-08	9.2500	9.2500	8.9000	8.9000	-10.101%	157	2,989	-69.663%
2026-06-05	9.5000	9.9000	9.5000	9.9000	+41.429%	22	2,839	-72.727%
2026-06-04	7.1000	7.1000	7.0000	7.0000	-10.828%	11	2,837	-61.429%
2026-06-03	7.5000	7.8500	7.5000	7.8500	+10.563%	7	2,840	-65.605%
2026-06-02	6.2400	7.1000	6.2400	7.1000	-4.054%	3	2,841	-61.972%
2026-06-01	7.3500	7.4000	7.3500	7.4000	-1.987%	3	2,841	-63.514%
2026-05-29	7.6000	7.6000	7.5500	7.5500	-7.362%	2	2,844	-64.238%
2026-05-27	8.7000	8.7000	8.1500	8.1500	+9.103%	3	2,843	-66.871%
2026-05-22	7.4900	7.4900	7.4700	7.4700	+7.948%	70	2,845	-63.855%
2026-05-20	6.9200	6.9200	6.9200	6.9200	-15.092%	1	2,817	-60.983%
2026-05-18	8.1500	8.1500	8.1500	8.1500	+1.875%	1	2,818	-66.871%
2026-05-15	7.8000	8.0000	7.5000	8.0000	+16.959%	15	2,818	-66.250%
2026-05-14	7.1000	7.1000	6.8400	6.8400	-7.568%	3	2,816	-60.526%
2026-05-13	7.6000	7.6200	7.4000	7.4000	-14.648%	7	2,825	-63.514%
2026-05-12	8.0100	8.6800	8.0100	8.6700	+9.747%	41	2,825	-68.858%
2026-05-11	8.2000	8.2000	7.9000	7.9000	-8.671%	5	2,825	-65.823%
2026-05-08	8.5000	8.6500	8.5000	8.6500	-7.288%	5	2,829	-68.786%
2026-05-07	9.3200	9.4200	9.3200	9.3300	-6.700%	3	2,826	-71.061%
2026-05-06	10.4900	10.4900	10.0000	10.0000	-14.015%	4	2,825	-73.000%
2026-05-04	11.8500	12.3000	11.6300	11.6300	-1.441%	8	2,824	-76.784%
2026-05-01	11.8000	11.8000	11.8000	11.8000	+1.462%	2	2,824	-77.119%
2026-04-30	10.5200	11.6500	10.5200	11.6300	+20.518%	10	2,824	-76.784%
2026-04-29	9.7000	9.7000	9.6500	9.6500	-3.500%	4	2,821	-72.021%
2026-04-28	10.2000	10.3500	10.0000	10.0000	+9.290%	4	2,824	-73.000%
2026-04-27	9.9300	10.0500	9.1500	9.1500	-10.732%	52	2,825	-70.492%
2026-04-24	10.9400	11.0200	10.2500	10.2500	-11.638%	7	2,814	-73.659%
2026-04-23	10.8500	11.6000	10.8500	11.6000	+5.455%	1,178	2,817	-76.724%
2026-04-22	11.0000	11.0000	11.0000	11.0000	-4.431%	1	1,824	-75.455%
2026-04-21	11.0700	11.5100	11.0700	11.5100	-0.346%	24	1,823	-76.542%
2026-04-20	11.4000	11.5500	11.4000	11.5500	+0.435%	2	1,843	-76.623%
2026-04-17	11.2000	11.5000	11.1500	11.5000	-4.722%	24	1,843	-76.522%
2026-04-16	12.0700	12.0700	12.0700	12.0700	+1.429%	1	1,823	-77.630%
2026-04-15	11.9000	12.0000	11.6000	11.9000	-7.031%	36	1,822	-77.311%
2026-04-14	12.8000	12.8000	12.8000	12.8000	-10.175%	22	1,826	-78.906%
2026-04-13	14.2500	14.2500	14.2500	14.2500	-0.419%	1	1,826	-81.053%
2026-04-10	13.9500	14.3100	13.8000	14.3100	-6.471%	33	1,837	-81.132%
2026-04-09	15.9000	15.9000	15.3000	15.3000	-4.195%	16	1,828	-82.353%
2026-04-08	15.2500	15.9700	15.2500	15.9700	-15.279%	37	1,825	-83.093%
2026-04-01	18.2300	18.8500	18.1000	18.8500	-3.184%	152	1,842	-85.676%
2026-03-31	21.5000	21.5000	19.4700	19.4700	-17.325%	17	1,919	-86.133%
2026-03-30	21.9500	23.5500	21.9500	23.5500	+2.614%	52	1,916	-88.535%
2026-03-27	22.8000	22.9600	21.8500	22.9500	+13.501%	1,030	1,881	-88.235%
2026-03-26	20.2200	20.2200	20.2200	20.2200	+3.111%	2	1,280	-86.647%
2026-03-24	19.7000	19.7000	19.6100	19.6100	-2.195%	24	1,280	-86.232%
2026-03-20	20.2500	20.2500	20.0500	20.0500	+4.318%	41	1,258	-86.534%
2026-03-19	19.4200	19.4200	19.2200	19.2200	+5.315%	2	1,217	-85.952%
2026-03-18	18.1900	18.2500	18.1900	18.2500	-0.491%	2	1,217	-85.205%
2026-03-13	18.3400	18.3400	18.3400	18.3400	-4.230%	1	1,216	-85.278%
2026-03-12	19.1200	19.2000	19.1200	19.1500	+5.394%	20	1,216	-85.901%
2026-03-11	18.1700	18.1700	18.1700	18.1700	-8.463%	1	1,207	-85.140%
2026-03-06	19.8500	19.8500	19.8500	19.8500	-4.659%	1	1,207	-86.398%
2026-03-05	20.8200	20.8200	20.8200	20.8200	+7.044%	1	1,206	-87.032%
2026-03-04	19.4500	19.4500	19.4500	19.4500	-5.122%	1	1,206	-86.118%
2026-03-02	20.9700	20.9700	20.5000	20.5000	-7.366%	5	1,207	-86.829%
2026-02-27	20.7000	22.1300	20.7000	22.1300	+15.864%	5	1,210	-87.799%
2026-02-26	18.8200	19.1000	18.8200	19.1000	+17.178%	38	1,209	-85.864%
2026-02-25	16.3100	16.4500	16.3000	16.3000	-9.444%	660	1,277	-83.436%
2026-02-24	18.8000	18.8000	18.0000	18.0000	-2.965%	146	1,277	-85.000%
2026-02-20	18.5500	18.5500	18.5500	18.5500	-14.986%	1	1,277	-85.445%
2026-02-17	21.8200	21.8200	21.8200	21.8200	+7.860%	1	1,277	-87.626%
2026-02-13	20.2300	20.2300	20.2300	20.2300	+7.264%	2	1,275	-86.653%
2026-02-10	18.9000	18.9000	18.8600	18.8600	-3.971%	5	1,275	-85.684%
2026-02-09	19.6400	19.6400	19.6400	19.6400	-3.251%	1	1,276	-86.253%
2026-02-06	20.7700	20.7700	20.2500	20.3000	-15.417%	22	1,276	-86.700%
2026-02-05	24.0000	24.5500	23.1500	24.0000	+2.128%	119	1,272	-88.750%
2026-02-04	23.0000	23.5000	22.9500	23.5000	+26.958%	40	1,273	-88.511%
2026-02-02	19.5000	19.5000	18.5100	18.5100	+1.592%	18	1,271	-85.413%
2026-01-30	18.2000	18.4800	18.0500	18.2200	-1.247%	10	1,271	-85.181%
2026-01-29	18.4400	19.1100	18.2000	18.4500	+1.374%	308	1,272	-85.366%
2026-01-28	18.1100	18.3500	18.0500	18.2000	-1.675%	10	1,171	-85.165%
2026-01-27	19.0500	19.0500	18.2500	18.5100	-3.594%	11	1,174	-85.413%
2026-01-26	19.1600	19.3000	19.1000	19.2000	-0.260%	21	1,177	-85.938%
2026-01-23	18.8100	19.3000	18.8100	19.2500	-3.072%	11	1,174	-85.974%
2026-01-22	19.2500	20.0000	19.2500	19.8600	+0.812%	4	1,178	-86.405%
2026-01-21	20.9500	20.9500	19.7000	19.7000	-8.754%	2	1,178	-86.294%
2026-01-20	21.4700	21.5900	21.4700	21.5900	+12.624%	4	1,178	-87.494%
2026-01-16	19.1800	19.1800	19.1700	19.1700	+2.899%	100	1,178	-85.915%
2026-01-15	18.6300	18.6300	18.6300	18.6300	-1.429%	50	1,178	-85.507%
2026-01-06	18.9000	18.9000	18.9000	18.9000	-2.326%	1	1,155	-85.714%
2026-01-05	19.3700	19.3700	19.3500	19.3500	-2.025%	4	1,157	-86.047%
2026-01-02	19.7500	19.7500	19.7500	19.7500	-1.349%	1	1,157	-86.329%
2025-12-30	19.9900	20.0200	19.9900	20.0200	-2.721%	3	1,158	-86.513%
2025-12-29	20.5800	20.5800	20.5800	20.5800	+10.053%	1	1,161	-86.880%
2025-12-26	18.7800	18.7800	18.7000	18.7000	-3.955%	4	1,162	-85.561%
2025-12-23	20.5000	20.5000	19.4700	19.4700	-18.467%	44	1,158	-86.133%
2025-12-18	23.8000	23.9500	23.8000	23.8800	-3.476%	3	1,160	-88.693%
2025-12-17	24.4000	24.7400	24.4000	24.7400	+5.726%	5	1,160	-89.086%
2025-12-16	23.6000	23.6000	23.4000	23.4000	-1.928%	8	1,159	-88.462%
2025-12-12	24.0000	24.0000	23.8600	23.8600	+3.290%	10	1,152	-88.684%
2025-12-11	23.9500	23.9700	23.1000	23.1000	+5.000%	15	1,152	-88.312%
2025-12-08	22.0000	22.0000	22.0000	22.0000	-1.124%	9	1,148	-87.727%
2025-12-04	22.1500	22.2500	22.1500	22.2500	-6.904%	47	1,148	-87.865%
2025-11-28	23.9000	23.9000	23.9000	23.9000	+2.796%	2	1,101	-88.703%
2025-11-26	23.0500	23.2500	23.0500	23.2500	-5.680%	19	1,098	-88.387%
2025-11-25	27.1500	27.1500	24.6500	24.6500	+2.708%	245	1,098	-89.047%
2025-11-21	24.0000	24.0000	24.0000	24.0000	-0.208%	7	1,039	-88.750%
2025-11-20	18.8900	24.0500	18.8900	24.0500	+7.366%	9	1,046	-88.773%
2025-11-19	22.7800	22.7800	21.4500	22.4000	-2.183%	22	1,046	-87.946%
2025-11-18	22.8400	24.1500	22.8000	22.9000	+2.461%	8	1,040	-88.210%
2025-11-17	22.2000	22.5500	22.2000	22.3500	+5.874%	103	1,044	-87.919%
2025-11-14	21.1100	21.1100	21.1100	21.1100	+1.931%	1	952	-87.210%
2025-11-12	21.0000	21.0700	20.5900	20.7100	-1.522%	99	952	-86.963%
2025-11-11	19.9600	21.0600	19.9600	21.0300	+9.360%	20	1,048	-87.161%
2025-11-10	19.6500	19.6500	19.1900	19.2300	-13.883%	24	1,048	-85.959%
2025-11-07	23.7800	23.7800	22.3300	22.3300	+2.619%	14	1,036	-87.909%
2025-11-06	20.8200	21.7600	20.8100	21.7600	+19.560%	16	1,039	-87.592%
2025-11-05	18.1500	18.2000	18.1500	18.2000	+15.776%	2	1,035	-85.165%
2025-10-29	15.7200	15.7200	15.7200	15.7200	-13.388%	2	1,035	-82.824%
2025-10-28	18.1500	18.1500	18.1500	18.1500	-8.564%	1	1,035	-85.124%
2025-10-27	19.6000	19.8500	19.6000	19.8500	-1.489%	2	1,036	-86.398%
2025-10-24	20.2000	20.2000	20.1500	20.1500	-9.357%	26	1,036	-86.600%
2025-10-23	22.2300	22.2300	22.2300	22.2300	-2.329%	1	1,010	-87.854%
2025-10-22	21.7500	22.7600	21.7500	22.7600	+4.260%	5	1,011	-88.137%
2025-10-20	21.8300	21.8300	21.8300	21.8300	-2.762%	1	1,011	-87.632%
2025-10-17	22.4500	22.4500	22.4500	22.4500	-7.423%	1	1,011	-87.973%
2025-10-15	22.8600	24.3000	22.8600	24.2500	+4.301%	3	1,012	-88.866%
2025-10-14	23.8500	23.8500	22.4800	23.2500	+11.244%	21	1,012	-88.387%
2025-10-13	21.1000	21.1000	20.9000	20.9000	-3.241%	2	1,009	-87.081%
2025-10-10	21.0100	21.8000	21.0000	21.6000	+8.543%	90	1,011	-87.500%
2025-10-09	19.7400	19.9500	19.5100	19.9000	-2.689%	4	955	-86.432%
2025-10-08	19.9200	20.4500	19.9200	20.4500	+1.995%	84	955	-86.797%
2025-10-03	19.9000	20.0500	19.9000	20.0500	+0.250%	5	971	-86.534%
2025-10-02	20.1100	20.2000	19.9000	20.0000	-3.846%	9	972	-86.500%
2025-10-01	21.1000	21.5700	20.7000	20.8000	-0.048%	12	972	-87.019%
2025-09-30	21.5000	21.5900	20.7000	20.8100	-3.613%	45	975	-87.025%
2025-09-29	21.1500	21.6000	21.0000	21.5900	-6.940%	19	994	-87.494%
2025-09-26	23.1700	23.2100	23.1700	23.2000	+3.803%	6	997	-88.362%
2025-09-25	22.3500	22.3500	22.3500	22.3500	+4.050%	1	997	-87.919%
2025-09-22	22.4500	22.4500	21.1900	21.4800	-4.533%	221	997	-87.430%
2025-09-19	22.3100	22.5300	22.2500	22.5000	-9.639%	6	832	-88.000%
2025-09-17	24.9000	24.9000	24.9000	24.9000	+11.310%	25	835	-89.157%
2025-09-15	22.9000	23.0000	22.1000	22.3700	+0.766%	39	838	-87.930%
2025-09-12	22.1500	22.2000	22.0500	22.2000	-0.448%	4	839	-87.838%
2025-09-11	22.1000	22.3000	22.1000	22.3000	-1.545%	5	841	-87.892%
2025-09-10	22.8000	22.8000	22.0500	22.6500	-8.300%	34	844	-88.079%
2025-09-09	25.1400	25.4900	24.6500	24.7000	-2.756%	98	825	-89.069%
2025-09-08	25.5800	25.5800	24.8200	25.4000	-2.682%	7	807	-89.370%
2025-09-05	26.0600	27.1000	25.9700	26.1000	+2.837%	14	806	-89.655%
2025-09-02	26.3500	26.3500	25.3800	25.3800	+5.093%	2	803	-89.362%
2025-08-29	23.4600	24.5000	23.4600	24.1500	+8.345%	15	799	-88.820%
2025-08-28	22.2500	22.7200	22.0300	22.2900	+0.496%	15	799	-87.887%
2025-08-27	22.3000	22.3000	22.1800	22.1800	-6.924%	2	792	-87.827%
2025-08-22	23.8500	23.9500	23.8300	23.8300	-3.717%	3	792	-88.670%
2025-08-21	24.7500	24.7500	24.7500	24.7500	-0.402%	28	794	-89.091%
2025-08-20	24.8500	24.8500	24.8500	24.8500	+4.062%	5	794	-89.135%
2025-08-19	23.7700	24.2600	23.7000	23.8800	+7.810%	11	789	-88.693%
2025-08-18	22.1500	22.1500	22.1500	22.1500	-1.991%	1	789	-87.810%
2025-08-15	22.3800	22.7100	22.3800	22.6000	+1.756%	100	790	-88.053%
2025-08-14	22.2700	22.2700	22.2100	22.2100	+0.955%	2	690	-87.843%
2025-08-12	22.1900	22.1900	22.0000	22.0000	-1.212%	6	690	-87.727%
2025-08-11	21.8200	22.2700	21.8200	22.2700	-3.384%	8	690	-87.876%
2025-08-07	23.0500	23.0500	23.0500	23.0500	-2.123%	1	682	-88.286%
2025-08-06	23.4500	23.5500	23.2200	23.5500	+0.641%	3	682	-88.535%
2025-08-05	23.3400	23.4000	23.3400	23.4000	-8.629%	2	681	-88.462%
2025-08-01	25.6100	25.6100	25.6100	25.6100	+9.867%	1	681	-89.457%
2025-07-31	21.9000	23.3100	21.9000	23.3100	+1.790%	501	681	-88.417%
2025-07-30	22.6500	22.9000	22.5500	22.9000	-2.220%	16	190	-88.210%
2025-07-29	22.1700	23.5900	22.1700	23.4200	+1.826%	9	177	-88.471%
2025-07-28	23.3200	23.3200	23.0000	23.0000	-6.845%	6	181	-88.261%
2025-07-24	24.8600	24.8600	24.6200	24.6900	-3.893%	6	180	-89.064%
2025-07-23	25.6800	25.7400	25.6200	25.6900	-4.498%	12	181	-89.490%
2025-07-22	26.8100	27.3300	26.6800	26.9000	+5.408%	17	181	-89.963%
2025-07-21	25.3700	25.7000	25.2500	25.5200	-0.893%	10	180	-89.420%
2025-07-18	25.8300	25.8300	25.5500	25.7500	+0.980%	65	178	-89.515%
2025-07-17	25.7000	25.7000	25.4300	25.5000	-4.135%	4	229	-89.412%
2025-07-15	26.3500	26.6000	26.0500	26.6000	-8.402%	86	227	-89.850%
2025-07-14	29.0400	29.0400	29.0400	29.0400	+3.345%	2	178	-90.702%
2025-07-11	28.1000	28.1000	27.5900	28.1000	-5.228%	59	178	-90.391%
2025-07-10	29.6700	29.6700	29.6500	29.6500	+0.508%	21	123	-90.894%
2025-07-09	29.5200	29.5300	29.4700	29.5000	-19.837%	77	102	-90.847%
2025-06-24	36.8000	36.8000	36.8000	36.8000	-10.680%	1	29	-92.663%
2025-06-10	41.0500	41.2500	41.0500	41.2000	-31.391%	6	28	-93.447%
2025-05-01	60.0300	60.0500	60.0300	60.0500	-4.379%	2	24	-95.504%
2025-04-14	62.8000	62.8000	62.8000	62.8000	-1.490%	7	23	-95.701%
2025-04-11	64.1000	64.1000	63.7500	63.7500	+7.504%	24	16	-95.765%
2024-08-27	59.3000	59.3000	59.3000	59.3000	-0.420%	1	4	-95.447%
2024-08-22	59.5500	59.5500	59.5500	59.5500	-21.737%	1	5	-95.466%
2024-08-08	76.0900	76.0900	76.0900	76.0900	+16.150%	2	4	-96.452%
2024-07-31	65.4000	65.5100	65.4000	65.5100	-7.862%	4	6	-95.878%
2024-07-30	71.1100	71.1100	71.1000	71.1000	+27.146%	2	4	-96.203%
2024-06-17	55.9200	55.9200	55.9200	55.9200	-1.774%	3	2	-95.172%
2024-06-10	57.3100	57.3100	56.9300	56.9300	0.000%	3	3	-95.257%