Dark

NVDA20261218P175
NVDA Dec 18 2026 175.00 Put (NVDA261218P00175000)
option OPRA

EOD

Dec 8, 2025

25.66-1.686%(-0.44)111

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-08	25.1500	25.7500	25.0500	25.6600	-1.686%	111	4,275	0.000%
2025-12-05	26.6000	26.6000	25.8600	26.1000	+0.307%	311	4,344	-1.686%
2025-12-04	26.7000	27.0000	25.8000	26.0200	-2.910%	60	4,347	-1.384%
2025-12-03	26.5000	26.8000	26.4500	26.8000	+1.132%	12	4,297	-4.254%
2025-12-02	26.1500	26.5000	24.7500	26.5000	-1.487%	132	4,291	-3.170%
2025-12-01	27.4500	27.4500	26.8500	26.9000	-4.270%	149	4,323	-4.610%
2025-11-28	27.5000	28.1000	27.5000	28.1000	+4.074%	11	4,245	-8.683%
2025-11-26	26.9500	27.5000	26.4000	27.0000	-5.097%	121	4,285	-4.963%
2025-11-25	29.9000	31.7800	28.4100	28.4500	+6.554%	194	4,285	-9.807%
2025-11-24	28.9500	29.1100	26.5400	26.7000	-4.643%	84	4,207	-3.895%
2025-11-21	28.1500	30.6500	26.7400	28.0000	+2.752%	1,339	4,145	-8.357%
2025-11-20	22.9000	28.0000	22.6500	27.2500	+6.031%	124	4,537	-5.835%
2025-11-19	26.7500	26.8500	25.2600	25.7000	-4.956%	1,826	4,490	-0.156%
2025-11-18	26.4500	28.0500	26.4500	27.0400	+5.419%	192	3,662	-5.104%
2025-11-17	25.7500	26.2700	25.6500	25.6500	+3.846%	104	3,592	+0.039%
2025-11-14	26.6100	26.6100	24.7000	24.7000	-4.078%	36	3,597	+3.887%
2025-11-13	25.4500	26.6500	25.4500	25.7500	+5.749%	14	3,583	-0.350%
2025-11-12	24.3000	24.3500	23.8800	24.3500	+2.699%	18	3,589	+5.380%
2025-11-11	24.2000	24.5000	23.7100	23.7100	+7.773%	36	3,586	+8.224%
2025-11-10	23.1500	23.5400	22.0000	22.0000	-15.385%	71	3,570	+16.636%
2025-11-07	27.1200	28.8000	26.0000	26.0000	+6.166%	376	3,561	-1.308%
2025-11-06	22.8500	25.3000	22.8500	24.4900	+14.707%	72	3,407	+4.777%
2025-11-05	22.5700	22.5700	21.1500	21.3500	-2.733%	130	3,406	+20.187%
2025-11-04	21.1500	22.2000	21.1500	21.9500	+9.476%	65	3,367	+16.902%
2025-11-03	19.5000	20.1500	18.9000	20.0500	-2.004%	452	3,349	+27.980%
2025-10-31	20.2000	20.6000	19.9700	20.4600	-1.159%	327	3,349	+25.415%
2025-10-30	20.7500	21.2000	20.7000	20.7000	+3.759%	962	3,204	+23.961%
2025-10-29	19.0000	20.1100	18.5000	19.9500	-2.920%	329	2,378	+28.622%
2025-10-28	22.1800	22.8000	20.5500	20.5500	-10.262%	220	2,204	+24.866%
2025-10-27	22.4500	23.2500	22.4500	22.9000	-4.583%	106	2,181	+12.052%
2025-10-24	24.4000	24.4000	23.6500	24.0000	-5.512%	160	2,181	+6.917%
2025-10-23	26.0000	26.0000	25.4000	25.4000	-4.869%	32	2,032	+1.024%
2025-10-22	26.9300	27.4500	26.5900	26.7000	+3.208%	16	2,027	-3.895%
2025-10-21	25.8400	26.2500	25.8400	25.8700	+2.740%	16	2,028	-0.812%
2025-10-20	25.6800	25.6800	25.1800	25.1800	-5.338%	3	2,026	+1.906%
2025-10-17	27.0000	27.0000	26.6000	26.6000	-0.931%	3	2,027	-3.534%
2025-10-16	26.9700	27.8400	26.6700	26.8500	-4.448%	19	2,026	-4.432%
2025-10-15	26.3000	28.5500	26.3000	28.1000	+1.334%	34	2,031	-8.683%
2025-10-14	27.2400	27.7300	26.2000	27.7300	+12.495%	37	2,011	-7.465%
2025-10-13	24.8700	25.1800	24.0000	24.6500	+0.818%	59	2,019	+4.097%
2025-10-10	22.6500	24.7900	22.6500	24.4500	+5.616%	14	2,021	+4.949%
2025-10-09	23.0100	23.1500	22.6500	23.1500	-3.138%	32	2,019	+10.842%
2025-10-08	23.4700	23.9000	23.3500	23.9000	-2.249%	4	2,038	+7.364%
2025-10-07	24.5200	24.5200	24.4500	24.4500	-1.728%	4	2,042	+4.949%
2025-10-06	24.4500	25.0500	24.4100	24.8800	+5.737%	26	2,042	+3.135%
2025-10-03	23.3500	23.5300	23.3200	23.5300	-0.212%	8	2,026	+9.052%
2025-10-02	23.5000	23.6100	23.2700	23.5800	-2.923%	25	2,029	+8.821%
2025-10-01	24.6800	24.6800	24.2500	24.2900	+0.124%	13	2,025	+5.640%
2025-09-30	24.0000	24.5700	24.0000	24.2600	-4.676%	40	2,024	+5.771%
2025-09-29	25.1800	25.6400	24.6700	25.4500	-4.323%	25	2,035	+0.825%
2025-09-26	26.6800	27.4000	26.5500	26.6000	-1.845%	38	2,041	-3.534%
2025-09-25	27.0000	27.1000	26.2900	27.1000	-0.623%	103	2,041	-5.314%
2025-09-24	26.6500	27.7200	26.6500	27.2700	+1.000%	1,091	2,098	-5.904%
2025-09-23	25.4000	27.0700	25.4000	27.0000	+8.000%	39	1,788	-4.963%
2025-09-22	27.0000	27.1000	24.6300	25.0000	-7.063%	36	1,778	+2.640%
2025-09-19	26.1500	26.9000	26.1500	26.9000	+1.318%	30	1,793	-4.610%
2025-09-18	27.0000	27.0000	26.5500	26.5500	-6.744%	56	1,780	-3.352%
2025-09-17	29.0400	29.1000	28.4700	28.4700	+4.862%	10	1,779	-9.870%
2025-09-16	27.1800	27.2200	27.0500	27.1500	+1.042%	8	1,779	-5.488%
2025-09-15	26.8700	26.8700	26.8700	26.8700	+2.950%	2	1,779	-4.503%
2025-09-11	26.1000	26.1000	26.1000	26.1000	-1.509%	2	1,778	-1.686%
2025-09-10	26.5400	26.5400	25.9000	26.5000	-7.922%	7	1,777	-3.170%
2025-09-09	29.6900	29.6900	28.7800	28.7800	-1.100%	2	1,773	-10.841%
2025-09-08	29.0600	29.1000	29.0600	29.1000	-4.715%	10	1,772	-11.821%
2025-09-05	30.8000	31.2500	30.3500	30.5400	+3.772%	62	1,767	-15.979%
2025-09-03	29.3100	29.4300	29.3100	29.4300	-0.068%	2	1,723	-12.810%
2025-09-02	29.5500	29.5500	29.4500	29.4500	+4.211%	13	1,723	-12.869%
2025-08-29	28.0200	28.2600	27.8500	28.2600	+9.112%	10	1,725	-9.200%
2025-08-28	25.8300	25.9000	25.7600	25.9000	-0.193%	25	1,725	-0.927%
2025-08-27	26.6000	27.1000	25.9400	25.9500	-1.331%	17	1,731	-1.118%
2025-08-26	26.3000	26.3000	26.2500	26.3000	-0.190%	4	1,726	-2.433%
2025-08-25	26.9600	26.9600	26.0500	26.3500	-4.007%	46	1,725	-2.619%
2025-08-22	27.4000	27.4500	27.4000	27.4500	-4.021%	2	1,726	-6.521%
2025-08-21	28.2600	28.8500	28.2600	28.6000	+0.245%	11	1,725	-10.280%
2025-08-20	30.0400	30.0400	28.5300	28.5300	+1.966%	66	1,725	-10.060%
2025-08-19	27.0900	27.9800	27.0900	27.9800	+8.198%	140	1,789	-8.292%
2025-08-18	25.6900	25.9000	25.6900	25.8600	-0.308%	6	1,709	-0.773%
2025-08-14	25.4000	25.9400	25.4000	25.9400	-0.231%	12	1,705	-1.079%
2025-08-13	25.1000	26.0000	25.1000	26.0000	+2.848%	7	1,694	-1.308%
2025-08-12	26.1800	26.1800	25.2800	25.2800	-2.769%	23	1,694	+1.503%
2025-08-11	25.6100	26.0000	25.6100	26.0000	+1.562%	5	1,705	-1.308%
2025-08-08	26.0000	26.0000	25.6000	25.6000	-4.120%	13	1,700	+0.234%
2025-08-07	25.7000	26.7000	25.3900	26.7000	-1.657%	10	1,692	-3.895%
2025-08-05	26.7000	27.1500	26.7000	27.1500	+1.838%	2	1,693	-5.488%
2025-08-04	28.0000	28.0000	26.6600	26.6600	-9.320%	8	1,694	-3.751%
2025-08-01	28.3000	29.4000	27.8800	29.4000	+15.114%	21	1,687	-12.721%
2025-07-31	25.3000	26.4000	25.3000	25.5400	-2.333%	16	1,690	+0.470%
2025-07-30	26.3500	26.3500	26.0400	26.1500	-4.212%	19	1,693	-1.874%
2025-07-29	25.8300	27.3400	25.8300	27.3000	+1.980%	14	1,686	-6.007%
2025-07-28	27.0000	27.0000	26.6100	26.7700	-3.878%	4	1,677	-4.146%
2025-07-25	28.2600	28.2600	27.5800	27.8500	-1.241%	50	1,677	-7.864%
2025-07-24	28.6400	28.6400	28.2000	28.2000	-4.954%	99	1,673	-9.007%
2025-07-23	30.4000	30.4000	29.3800	29.6700	-4.537%	12	1,676	-13.515%
2025-07-22	30.7000	31.5500	30.7000	31.0800	+5.071%	59	1,684	-17.439%
2025-07-21	29.7200	29.7500	29.2000	29.5800	-0.438%	66	1,655	-13.252%
2025-07-18	29.2000	29.9000	29.2000	29.7100	+1.054%	7	1,645	-13.632%
2025-07-17	30.3000	30.3000	29.2100	29.4000	-3.764%	1,142	1,640	-12.721%
2025-07-16	31.1200	31.1200	30.5500	30.5500	+0.164%	3	745	-16.007%
2025-07-15	30.2500	30.5500	29.7000	30.5000	-6.984%	137	744	-15.869%
2025-07-14	32.9500	32.9500	32.7900	32.7900	-0.334%	3	755	-21.744%
2025-07-11	32.4500	32.9000	31.8600	32.9000	-1.615%	110	757	-22.006%
2025-07-10	33.4400	33.4400	33.4400	33.4400	-0.919%	10	797	-23.266%
2025-07-09	33.5500	34.0500	33.5500	33.7500	-7.076%	56	787	-23.970%
2025-07-07	36.3200	36.3200	36.2500	36.3200	-2.966%	3	732	-29.350%
2025-07-02	37.4300	37.4300	37.4300	37.4300	-1.500%	2	735	-31.445%
2025-07-01	38.0000	38.0000	38.0000	38.0000	+0.796%	1	747	-32.474%
2025-06-27	38.1500	38.1500	37.7000	37.7000	-1.438%	71	748	-31.936%
2025-06-26	38.3500	38.4400	38.2500	38.2500	-2.919%	52	774	-32.915%
2025-06-25	40.2600	40.2800	39.4000	39.4000	-6.079%	167	725	-34.873%
2025-06-24	42.2100	42.3100	41.9500	41.9500	-5.582%	144	732	-38.832%
2025-06-16	44.3800	44.4300	44.3800	44.4300	-5.468%	41	727	-42.246%
2025-06-13	47.0000	47.0000	47.0000	47.0000	+3.707%	2	748	-45.404%
2025-06-11	45.3300	45.3300	45.3200	45.3200	-3.472%	40	747	-43.380%
2025-06-06	46.9500	46.9500	46.9500	46.9500	-1.428%	2	720	-45.346%
2025-06-04	47.6700	47.6700	47.6300	47.6300	-4.377%	22	715	-46.126%
2025-06-02	49.8100	49.8100	49.8100	49.8100	-2.122%	15	715	-48.484%
2025-05-28	51.4500	51.4500	50.8900	50.8900	-1.851%	20	715	-49.578%
2025-05-27	51.8500	51.8500	51.8500	51.8500	-0.575%	1	710	-50.511%
2025-05-14	52.1500	52.1500	52.1500	52.1500	-20.199%	3	709	-50.796%
2025-05-02	65.3500	65.3500	65.3500	65.3500	-1.403%	10	706	-60.735%
2025-05-01	66.2800	66.2800	66.2800	66.2800	-3.241%	1	706	-61.285%
2025-04-14	68.5000	68.5000	68.5000	68.5000	-12.179%	1	706	-62.540%
2025-04-09	78.0000	78.0000	78.0000	78.0000	-6.194%	24	705	-67.103%
2025-04-07	78.1000	83.1500	78.1000	83.1500	+22.839%	9	681	-69.140%
2025-03-26	67.6700	67.6900	67.6700	67.6900	-3.023%	5	672	-62.092%
2025-02-03	70.7600	70.7600	69.8000	69.8000	+5.806%	80	669	-63.238%
2025-01-27	64.6000	65.9700	64.2500	65.9700	+31.782%	40	629	-61.104%
2025-01-24	49.1800	50.0600	49.1800	50.0600	+0.482%	4	613	-48.742%
2025-01-22	50.2300	50.2300	49.8200	49.8200	-4.192%	32	613	-48.495%
2025-01-21	52.0000	52.0000	52.0000	52.0000	+4.208%	30	621	-50.654%
2025-01-06	49.9000	49.9000	49.9000	49.9000	-9.437%	1	591	-48.577%
2025-01-02	55.1000	55.1000	55.1000	55.1000	-2.253%	5	591	-53.430%
2024-12-31	56.3700	56.3700	56.3700	56.3700	+9.990%	5	591	-54.479%
2024-12-05	51.2500	51.2500	51.2500	51.2500	-5.617%	1	591	-49.932%
2024-12-02	54.3000	54.3000	54.3000	54.3000	-6.201%	1	590	-52.744%
2024-11-27	57.7300	57.8900	57.7300	57.8900	+2.642%	2	591	-55.675%
2024-11-25	56.4000	56.4000	56.4000	56.4000	+9.154%	1	591	-54.504%
2024-11-13	51.6700	51.6700	51.6700	51.6700	-1.393%	1	590	-50.339%
2024-11-06	52.4000	52.4000	52.4000	52.4000	-10.012%	20	589	-51.031%
2024-11-01	58.2300	58.2300	58.2300	58.2300	+4.523%	2	589	-55.933%
2024-10-21	55.7100	55.7100	55.7100	55.7100	-8.069%	20	590	-53.940%
2024-10-15	60.6000	60.6000	60.6000	60.6000	-6.741%	1	590	-57.657%
2024-09-25	65.0700	65.0700	64.9800	64.9800	-14.489%	3	591	-60.511%
2024-09-10	76.0400	76.0400	75.9900	75.9900	+0.489%	4	594	-66.232%
2024-09-03	73.5300	75.6200	73.5300	75.6200	+15.345%	5	598	-66.067%
2024-08-27	65.0700	65.6000	65.0700	65.5600	+1.643%	6	594	-60.860%
2024-08-26	64.5000	64.5000	64.5000	64.5000	-1.149%	1	594	-60.217%
2024-08-23	65.3000	65.3000	65.2500	65.2500	+0.975%	4	595	-60.674%
2024-08-22	64.6200	64.6200	64.6200	64.6200	-0.890%	2	594	-60.291%
2024-08-21	65.2000	65.2000	65.2000	65.2000	-19.882%	2	594	-60.644%
2024-08-02	80.3100	81.3800	80.3100	81.3800	+16.257%	6	592	-68.469%
2024-08-01	70.0000	70.0000	70.0000	70.0000	-10.417%	1	589	-63.343%
2024-07-30	78.1500	78.1500	78.1400	78.1400	+14.323%	7	589	-67.162%
2024-07-17	66.0000	68.3500	66.0000	68.3500	+6.797%	3	596	-62.458%
2024-07-16	65.0000	65.0000	64.0000	64.0000	+2.877%	2	596	-59.906%
2024-07-12	62.2100	62.2100	62.2100	62.2100	+5.727%	2	595	-58.753%
2024-07-10	59.3600	59.4000	58.8400	58.8400	-9.477%	29	595	-56.390%
2024-06-26	65.0000	65.0000	65.0000	65.0000	-0.945%	45	595	-60.523%
2024-06-25	65.6200	65.6200	65.6200	65.6200	-0.425%	1	592	-60.896%
2024-06-24	65.9000	65.9000	65.9000	65.9000	+10.127%	1	591	-61.062%
2024-06-18	60.0900	60.0900	59.8400	59.8400	-2.414%	4	590	-57.119%
2024-06-14	61.3200	61.3200	61.3200	61.3200	-2.123%	2	590	-58.154%
2024-06-13	60.7300	62.6500	60.7300	62.6500	+0.723%	21	590	-59.042%
2024-06-12	62.2000	62.2000	62.2000	62.2000	0.000%	1	590	-58.746%