Dark

NVDA20261218P173
NVDA Dec 18 2026 173.00 Put (NVDA261218P00173000)
option OPRA

EOD

Aug 13, 2026

3.65-5.195%(-0.20)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.6000	3.6500	3.5500	3.6500	-5.195%	11	2,991	0.000%
2026-08-12	3.9200	3.9200	3.7000	3.8500	-12.896%	35	2,994	-5.195%
2026-08-11	4.4500	4.4500	4.4200	4.4200	-6.751%	14	2,983	-17.421%
2026-08-10	4.7400	4.7400	4.7400	4.7400	+5.804%	12	2,973	-22.996%
2026-08-07	4.7000	4.7000	4.4800	4.4800	-13.010%	16	2,973	-18.527%
2026-08-06	4.9500	5.1500	4.8600	5.1500	+1.980%	20	2,979	-29.126%
2026-08-05	5.3300	5.3300	5.0500	5.0500	-18.810%	37	2,986	-27.723%
2026-08-04	6.5700	6.6100	6.2000	6.2200	-14.088%	968	3,011	-41.318%
2026-08-03	9.3500	9.3500	7.2000	7.2400	-34.182%	26	2,531	-49.586%
2026-07-30	11.0000	11.0000	11.0000	11.0000	-3.084%	1	2,522	-66.818%
2026-07-29	10.7500	11.3500	10.7500	11.3500	+17.617%	2	2,522	-67.841%
2026-07-28	10.1500	10.1500	9.6500	9.6500	-3.307%	7	2,522	-62.176%
2026-07-27	9.1600	10.6000	9.1500	9.9800	+35.414%	212	2,528	-63.427%
2026-07-24	7.2000	7.3700	7.2000	7.3700	-7.528%	41	2,605	-50.475%
2026-07-23	8.1300	8.1300	7.9200	7.9700	+8.288%	169	2,606	-54.203%
2026-07-22	7.3600	7.3600	7.0300	7.3600	-11.432%	9	2,605	-50.408%
2026-07-21	8.5500	8.5500	8.3000	8.3100	-4.263%	24	2,600	-56.077%
2026-07-20	8.8500	8.8500	8.6800	8.6800	-11.878%	130	2,588	-57.949%
2026-07-17	10.3400	10.3400	9.8500	9.8500	+23.125%	6	2,618	-62.944%
2026-07-15	8.0000	8.0000	8.0000	8.0000	+2.828%	1	2,618	-54.375%
2026-07-14	8.3500	8.3500	7.7800	7.7800	-16.344%	3	2,618	-53.085%
2026-07-13	8.8500	9.3500	8.8500	9.3000	+14.815%	39	2,617	-60.753%
2026-07-10	8.1000	8.1000	8.1000	8.1000	-12.903%	1	2,579	-54.938%
2026-07-09	10.3500	10.3500	9.3000	9.3000	-2.105%	11	2,579	-60.753%
2026-07-08	10.6000	10.6000	9.4500	9.5000	-8.654%	48	2,577	-61.579%
2026-07-06	10.4000	10.4000	10.4000	10.4000	-12.236%	1	2,532	-64.904%
2026-07-02	11.3200	11.8500	11.3200	11.8500	+13.942%	18	2,535	-69.198%
2026-07-01	10.4500	10.5000	10.2000	10.4000	+1.463%	89	2,535	-64.904%
2026-06-30	10.3500	10.3500	10.2000	10.2500	-7.658%	7	2,480	-64.390%
2026-06-29	11.6900	11.6900	11.1000	11.1000	-3.478%	3	2,477	-67.117%
2026-06-26	12.0000	12.0000	11.2500	11.5000	+1.322%	18	2,477	-68.261%
2026-06-25	11.8000	11.8000	11.3500	11.3500	+5.093%	4	2,467	-67.841%
2026-06-24	10.2500	10.8000	9.9500	10.8000	+6.404%	21	2,467	-66.204%
2026-06-23	9.9500	10.4000	9.9500	10.1500	+16.667%	11	2,458	-64.039%
2026-06-22	8.7000	8.7000	8.7000	8.7000	-3.333%	163	2,457	-58.046%
2026-06-18	8.9500	9.0000	8.7300	9.0000	-9.548%	7	2,292	-59.444%
2026-06-17	9.4500	9.9500	9.4500	9.9500	+12.429%	4	2,292	-63.317%
2026-06-16	8.9300	9.0300	8.8500	8.8500	+2.312%	6	2,292	-58.757%
2026-06-15	8.7700	8.7700	8.6000	8.6500	-18.779%	5	2,283	-57.803%
2026-06-12	11.2000	11.2000	10.6500	10.6500	-12.346%	9	2,283	-65.728%
2026-06-11	12.0000	12.1500	11.8500	12.1500	-1.619%	10	2,283	-69.959%
2026-06-10	10.9500	12.3500	10.9500	12.3500	+6.009%	1,354	2,276	-70.445%
2026-06-09	10.0500	12.5600	10.0500	11.6500	+8.473%	4	1,455	-68.670%
2026-06-08	10.7000	10.7500	10.4500	10.7400	-8.205%	39	1,454	-66.015%
2026-06-05	10.5000	11.7000	10.5000	11.7000	+39.286%	4	1,447	-68.803%
2026-06-04	8.9500	8.9500	8.4000	8.4000	-10.638%	7	1,444	-56.548%
2026-06-03	9.3000	9.4000	9.1700	9.4000	+12.575%	4	1,438	-61.170%
2026-06-02	7.4200	8.3500	7.4200	8.3500	+2.580%	22	1,436	-56.287%
2026-06-01	8.7000	8.7700	8.1400	8.1400	-10.549%	24	1,424	-55.160%
2026-05-29	8.8900	9.1000	8.8900	9.1000	-4.712%	2	1,426	-59.890%
2026-05-27	10.2000	10.4000	9.5500	9.5500	-3.535%	6	1,426	-61.780%
2026-05-26	9.9000	9.9000	9.9000	9.9000	+21.472%	1	1,424	-63.131%
2026-05-21	8.4500	8.4500	8.1500	8.1500	-3.550%	2	1,423	-55.215%
2026-05-20	8.8000	8.8000	8.3000	8.4500	-5.587%	49	1,423	-56.805%
2026-05-19	8.9200	9.0000	8.9200	8.9500	-5.291%	31	1,389	-59.218%
2026-05-18	9.8000	9.8500	9.4000	9.4500	+3.279%	71	1,389	-61.376%
2026-05-15	8.8700	9.1500	8.8700	9.1500	+14.375%	21	1,389	-60.109%
2026-05-14	8.0000	8.1000	8.0000	8.0000	-10.615%	14	1,389	-54.375%
2026-05-13	9.0000	9.0000	8.9500	8.9500	-4.888%	2	1,389	-59.218%
2026-05-11	9.4400	9.4400	9.4100	9.4100	-7.473%	20	1,389	-61.211%
2026-05-08	10.1500	10.2000	10.1500	10.1700	-7.964%	10	1,389	-64.110%
2026-05-07	11.9100	11.9100	10.9500	11.0500	-11.387%	7	1,389	-66.968%
2026-05-06	12.4700	12.4800	12.4400	12.4700	-8.309%	285	1,392	-70.730%
2026-05-05	13.6000	13.6000	13.6000	13.6000	-0.730%	2	1,107	-73.162%
2026-05-04	13.7500	13.7500	13.7000	13.7000	-0.508%	3	1,109	-73.358%
2026-05-01	13.7700	13.7700	13.7700	13.7700	+3.534%	5	1,113	-73.493%
2026-04-30	12.0000	13.7500	12.0000	13.3000	+14.655%	19	1,113	-72.556%
2026-04-29	11.2500	11.6000	11.2500	11.6000	-3.333%	2	1,103	-68.534%
2026-04-28	11.8500	12.0000	11.8500	12.0000	+12.150%	2	1,105	-69.583%
2026-04-27	10.7000	10.7000	10.7000	10.7000	-8.936%	1	1,106	-65.888%
2026-04-24	12.7000	12.7000	11.7000	11.7500	-8.203%	42	1,106	-68.936%
2026-04-23	12.8200	12.8200	12.8000	12.8000	0.000%	4	1,077	-71.484%
2026-04-22	13.1000	13.1000	12.8000	12.8000	-1.916%	6	1,077	-71.484%
2026-04-21	12.8700	13.0500	12.8700	13.0500	-1.061%	2	1,078	-72.031%
2026-04-20	13.4200	13.5100	13.1900	13.1900	+1.462%	6	1,078	-72.328%
2026-04-17	13.4000	13.4000	13.0000	13.0000	-5.797%	8	1,078	-71.923%
2026-04-16	14.0900	14.0900	13.8000	13.8000	+0.364%	20	1,076	-73.551%
2026-04-15	13.3100	14.1500	13.3100	13.7500	-3.644%	5	1,057	-73.455%
2026-04-14	15.2600	15.3200	14.2700	14.2700	-11.201%	7	1,059	-74.422%
2026-04-13	16.6000	16.6000	16.0700	16.0700	-3.193%	302	1,062	-77.287%
2026-04-10	16.2300	16.6000	16.1500	16.6000	-10.512%	109	964	-78.012%
2026-04-08	17.7900	18.8500	17.7300	18.5500	-13.196%	100	924	-80.323%
2026-04-07	21.3700	21.3700	21.3700	21.3700	+0.659%	1	828	-82.920%
2026-04-02	22.2500	22.2500	21.2300	21.2300	-1.804%	134	752	-82.807%
2026-04-01	21.1600	21.6500	20.7000	21.6200	-2.788%	51	752	-83.117%
2026-03-31	24.0100	24.0100	22.2400	22.2400	-12.441%	41	719	-83.588%
2026-03-27	24.7500	25.7500	24.7500	25.4000	+6.054%	7	695	-85.630%
2026-03-26	21.8500	23.9500	21.8500	23.9500	+11.916%	23	695	-84.760%
2026-03-25	21.4000	21.4000	21.4000	21.4000	-4.889%	1	678	-82.944%
2026-03-24	22.1500	22.5000	22.1000	22.5000	+1.580%	22	677	-83.778%
2026-03-23	22.1000	22.1500	22.1000	22.1500	-7.400%	250	655	-83.521%
2026-03-20	23.5500	24.0000	23.5500	23.9200	+8.137%	9	414	-84.741%
2026-03-19	22.1200	22.1200	22.1200	22.1200	+7.171%	3	409	-83.499%
2026-03-18	20.6900	20.6900	20.6400	20.6400	-0.769%	35	409	-82.316%
2026-03-17	20.5000	20.9500	20.5000	20.8000	-1.000%	34	418	-82.452%
2026-03-16	20.3700	21.0100	20.3700	21.0100	-4.064%	68	419	-82.627%
2026-03-12	21.9000	21.9000	21.9000	21.9000	+7.300%	1	387	-83.333%
2026-03-10	20.2000	20.4100	20.2000	20.4100	-13.517%	2	387	-82.117%
2026-03-05	22.2000	23.6000	22.2000	23.6000	+7.713%	26	410	-84.534%
2026-03-04	21.9200	21.9300	21.9100	21.9100	-6.368%	5	388	-83.341%
2026-03-03	24.3500	24.3500	23.4000	23.4000	+4.933%	2	388	-84.402%
2026-03-02	22.4500	22.4500	22.3000	22.3000	-4.292%	118	388	-83.632%
2026-02-27	23.3000	23.3000	23.3000	23.3000	+8.625%	1	326	-84.335%
2026-02-26	21.0100	21.7500	21.0100	21.4500	+15.323%	23	326	-82.984%
2026-02-25	19.6700	19.6700	18.5700	18.6000	-7.692%	39	322	-80.376%
2026-02-24	20.2500	20.2500	20.1500	20.1500	-18.089%	21	322	-81.886%
2026-02-17	24.6500	24.6500	24.6000	24.6000	+3.361%	2	322	-85.163%
2026-02-13	23.8500	23.8500	23.8000	23.8000	+10.441%	2	320	-84.664%
2026-02-12	21.5500	21.5500	21.5500	21.5500	+3.061%	1	320	-83.063%
2026-02-11	20.9100	20.9100	20.9100	20.9100	-1.135%	1	320	-82.544%
2026-02-10	21.5000	21.5000	21.1500	21.1500	+1.879%	2	320	-82.742%
2026-02-09	21.2000	21.2000	20.7600	20.7600	-9.542%	3	320	-82.418%
2026-02-06	23.4500	23.4500	22.7000	22.9500	-15.000%	32	321	-84.096%
2026-02-05	27.0000	27.2500	26.3000	27.0000	+3.846%	12	330	-86.481%
2026-02-04	26.0500	27.5900	26.0000	26.0000	+2.443%	26	328	-85.962%
2026-02-03	22.9400	25.3800	22.9400	25.3800	+19.155%	6	305	-85.619%
2026-02-02	21.8000	21.8000	21.3000	21.3000	+1.914%	2	305	-82.864%
2026-01-30	20.5800	20.9600	20.4000	20.9000	-1.878%	7	304	-82.536%
2026-01-29	21.3600	22.0000	21.2700	21.3000	+2.158%	9	304	-82.864%
2026-01-28	20.3400	21.0000	20.3400	20.8500	-1.512%	3	302	-82.494%
2026-01-27	20.8000	21.1700	20.8000	21.1700	-2.397%	18	302	-82.759%
2026-01-26	21.8500	22.0000	21.6900	21.6900	+0.884%	13	300	-83.172%
2026-01-23	21.5500	21.5500	21.5000	21.5000	-4.444%	2	299	-83.023%
2026-01-22	22.6000	22.6000	22.5000	22.5000	-2.174%	4	298	-83.778%
2026-01-21	24.3000	24.3000	23.0000	23.0000	-5.738%	10	298	-84.130%
2026-01-20	23.9000	24.4000	23.9000	24.4000	+13.488%	10	295	-85.041%
2026-01-16	21.0000	21.8000	21.0000	21.5000	-1.826%	9	295	-83.023%
2026-01-15	21.2400	22.0000	21.2400	21.9000	-6.009%	3	295	-83.333%
2026-01-14	23.4000	23.4700	23.3000	23.3000	+7.870%	4	294	-84.335%
2026-01-12	22.2600	22.6000	21.6000	21.6000	-3.786%	504	293	-83.102%
2026-01-09	22.5300	22.5300	22.4500	22.4500	-1.405%	4	233	-83.742%
2026-01-08	22.7700	22.7700	22.7700	22.7700	+6.452%	1	234	-83.970%
2026-01-07	22.2000	22.2000	21.2000	21.3900	-2.773%	5	234	-82.936%
2026-01-06	22.0000	22.0000	21.1500	22.0000	-3.084%	16	235	-83.409%
2026-01-05	21.8000	22.8000	21.8000	22.7000	0.000%	15	240	-83.921%
2026-01-02	21.8000	22.7000	21.5000	22.7000	-1.304%	5	237	-83.921%
2025-12-31	21.6500	23.0000	21.6000	23.0000	+2.222%	66	212	-84.130%
2025-12-29	23.1900	23.1900	22.5000	22.5000	+2.226%	5	212	-83.778%
2025-12-23	22.6500	22.6500	22.0000	22.0100	-13.346%	3	211	-83.417%
2025-12-19	25.4000	25.4000	25.4000	25.4000	-0.236%	1	210	-85.630%
2025-12-12	25.4600	25.4600	25.4600	25.4600	-4.716%	1	211	-85.664%
2025-12-11	27.3000	27.3000	26.7200	26.7200	+5.280%	4	211	-86.340%
2025-12-05	25.4500	25.4500	25.3800	25.3800	-5.299%	58	210	-85.619%
2025-11-28	26.8000	26.8000	26.8000	26.8000	+4.892%	1	186	-86.381%
2025-11-26	25.5500	25.5500	25.5500	25.5500	-12.470%	2	188	-85.714%
2025-11-25	28.9000	30.3100	28.9000	29.1900	+6.339%	8	188	-87.496%
2025-11-24	27.4000	27.9000	27.4000	27.4500	-0.182%	3	184	-86.703%
2025-11-21	29.2000	29.6500	27.5000	27.5000	+4.962%	4	183	-86.727%
2025-11-18	25.9000	26.2000	25.6000	26.2000	+17.489%	8	181	-86.069%
2025-11-10	22.0200	22.6900	21.8500	22.3000	+5.687%	55	181	-83.632%
2025-11-05	20.2000	21.1000	20.2000	21.1000	+4.095%	4	148	-82.701%
2025-11-04	20.2700	20.2700	20.2700	20.2700	+5.573%	1	149	-81.993%
2025-11-03	19.3000	19.3000	19.2000	19.2000	+1.319%	8	154	-80.990%
2025-10-31	18.9500	18.9500	18.9500	18.9500	-6.650%	1	154	-80.739%
2025-10-30	20.0000	20.3500	19.3000	20.3000	+7.124%	19	155	-82.020%
2025-10-29	18.2000	19.0000	18.1500	18.9500	-4.051%	7	156	-80.739%
2025-10-28	20.9800	20.9800	19.7500	19.7500	-11.435%	4	153	-81.519%
2025-10-27	22.1000	22.3000	22.1000	22.3000	-1.978%	2	154	-83.632%
2025-10-24	22.8000	22.8000	22.7500	22.7500	-12.196%	20	154	-83.956%
2025-10-22	26.0000	26.2800	25.3500	25.9100	-0.346%	14	134	-85.913%
2025-10-17	25.4900	26.0800	25.4900	26.0000	-1.141%	9	133	-85.962%
2025-10-16	25.9800	26.9500	25.6500	26.3000	-1.202%	18	137	-86.122%
2025-10-15	25.5500	26.6200	25.5500	26.6200	+3.984%	14	141	-86.289%
2025-10-14	25.9000	26.0600	25.3500	25.6000	+3.018%	7	141	-85.742%
2025-10-10	23.7000	24.8500	23.7000	24.8500	+11.435%	62	140	-85.312%
2025-10-09	22.3500	22.3500	22.3000	22.3000	-0.668%	2	148	-83.632%
2025-10-08	22.4800	22.4800	22.4500	22.4500	-7.039%	2	149	-83.742%
2025-10-07	23.4100	24.1500	23.0000	24.1500	+6.811%	5	150	-84.886%
2025-10-03	22.4800	22.7100	22.4200	22.6100	-0.177%	6	150	-83.857%
2025-10-02	22.6100	22.7800	22.4700	22.6500	-3.535%	13	153	-83.885%
2025-10-01	24.1500	24.1500	23.4000	23.4800	+0.342%	7	156	-84.455%
2025-09-30	24.0000	24.0000	23.4000	23.4000	-1.804%	3	155	-84.402%
2025-09-29	23.8300	23.8300	23.8300	23.8300	-6.878%	1	157	-84.683%
2025-09-26	25.6500	25.9000	25.5900	25.5900	-0.621%	14	156	-85.737%
2025-09-25	25.3100	25.7500	25.1400	25.7500	+0.586%	4	156	-85.825%
2025-09-24	25.6500	25.6500	25.6000	25.6000	-0.775%	2	157	-85.742%
2025-09-23	25.0900	25.8000	24.9500	25.8000	+6.173%	11	159	-85.853%
2025-09-22	25.9000	25.9000	24.3000	24.3000	-4.892%	5	154	-84.979%
2025-09-19	25.3200	25.8400	25.2100	25.5500	-0.969%	7	153	-85.714%
2025-09-18	25.8000	25.8400	25.7000	25.8000	-7.758%	6	151	-85.853%
2025-09-17	27.9700	27.9700	27.9700	27.9700	+6.350%	1	156	-86.950%
2025-09-16	25.6200	26.3000	25.5000	26.3000	+4.365%	14	156	-86.122%
2025-09-15	25.2500	25.3400	25.2000	25.2000	+1.613%	8	152	-85.516%
2025-09-11	24.8000	24.8500	24.8000	24.8000	-2.935%	4	153	-85.282%
2025-09-10	25.6500	25.6500	25.1500	25.5500	-12.650%	31	151	-85.714%
2025-09-05	30.0500	30.0500	29.2500	29.2500	+0.862%	3	147	-87.521%
2025-09-02	29.0000	29.0000	29.0000	29.0000	+7.051%	1	147	-87.414%
2025-08-29	26.4000	27.2800	26.4000	27.0900	+8.317%	14	148	-86.526%
2025-08-28	24.6100	25.9000	24.6100	25.0100	-0.239%	17	148	-85.406%
2025-08-27	26.2600	26.2600	24.9500	25.0700	-3.391%	10	149	-85.441%
2025-08-25	26.0000	26.0200	25.9500	25.9500	-6.148%	4	146	-85.934%
2025-08-20	27.8000	27.8000	27.6500	27.6500	+6.061%	20	148	-86.799%
2025-08-19	26.0800	26.0900	26.0500	26.0700	+0.734%	4	129	-85.999%
2025-08-15	25.9400	25.9400	25.8800	25.8800	+0.897%	2	127	-85.896%
2025-08-07	24.7000	25.6500	24.7000	25.6500	-2.286%	2	127	-85.770%
2025-08-06	26.2500	26.2500	26.2500	26.2500	-1.612%	1	128	-86.095%
2025-08-04	26.6800	26.6800	26.6800	26.6800	-0.670%	1	128	-86.319%
2025-08-01	28.4000	28.4000	26.8600	26.8600	+8.481%	21	129	-86.411%
2025-07-31	24.7600	24.7600	24.7600	24.7600	-2.327%	1	127	-85.258%
2025-07-30	25.3000	25.4600	25.2000	25.3500	-3.977%	14	126	-85.602%
2025-07-29	24.9200	26.4900	24.9200	26.4000	+2.167%	15	127	-86.174%
2025-07-28	25.6900	25.8400	25.6900	25.8400	-2.857%	2	124	-85.875%
2025-07-25	27.2700	27.2700	26.6000	26.6000	-1.990%	14	124	-86.278%
2025-07-24	27.9500	27.9500	27.1100	27.1400	-7.467%	57	123	-86.551%
2025-07-23	29.6000	29.6000	29.2300	29.3300	+3.640%	10	135	-87.555%
2025-07-21	28.1800	28.4700	28.1100	28.3000	-2.042%	14	135	-87.102%
2025-07-18	28.3000	28.8900	28.1600	28.8900	+1.977%	47	123	-87.366%
2025-07-17	28.5300	28.5300	28.0500	28.3300	-3.966%	72	124	-87.116%
2025-07-15	29.0000	29.5000	29.0000	29.5000	-31.075%	10	75	-87.627%
2025-06-23	42.8000	42.8000	42.8000	42.8000	-25.526%	49	69	-91.472%
2025-05-12	57.4700	57.4700	57.4700	57.4700	-12.260%	18	20	-93.649%
2025-04-14	66.2000	66.2000	65.5000	65.5000	-17.089%	8	15	-94.427%
2025-04-07	80.9000	80.9000	79.0000	79.0000	+52.392%	6	14	-95.380%
2025-02-21	51.8400	51.8400	51.8400	51.8400	-7.346%	16	10	-92.959%
2025-02-11	55.9500	55.9500	55.9500	55.9500	+0.720%	1	10	-93.476%
2025-02-10	55.5500	55.5500	55.5500	55.5500	+0.018%	1	10	-93.429%
2024-11-18	55.5400	55.5500	55.5400	55.5400	-13.314%	10	10	-93.428%
2024-08-27	64.0200	64.0700	64.0200	64.0700	0.000%	2	1	-94.303%