Dark

NVDA20261218P177
NVDA Dec 18 2026 177.00 Put (NVDA261218P00177000)
option OPRA

EOD

Aug 14, 2026

3.90-4.878%(-0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	3.9000	3.9000	3.9000	3.9000	-4.878%	2	2,216	0.000%
2026-08-13	4.2000	4.2200	4.1000	4.1000	-9.890%	156	2,218	-4.878%
2026-08-12	4.6000	4.6000	4.3000	4.5500	-15.741%	12	2,295	-14.286%
2026-08-10	4.9600	5.7000	4.9300	5.4000	+8.000%	16	2,295	-27.778%
2026-08-07	5.1500	5.1500	5.0000	5.0000	-17.355%	32	2,291	-22.000%
2026-08-06	5.5400	6.0500	5.5400	6.0500	+1.681%	53	2,301	-35.537%
2026-08-05	6.0500	6.2500	5.8100	5.9500	-21.711%	13	2,256	-34.454%
2026-08-04	7.5500	7.7300	7.5000	7.6000	-7.317%	77	2,256	-48.684%
2026-08-03	8.4500	8.4500	8.2000	8.2000	-27.434%	3	2,257	-52.439%
2026-07-30	12.2000	12.2000	11.1700	11.3000	-5.833%	330	2,256	-65.487%
2026-07-29	12.3500	12.8300	12.0000	12.0000	+9.589%	169	2,244	-67.500%
2026-07-28	12.2000	12.2000	10.9500	10.9500	-4.783%	7	2,231	-64.384%
2026-07-27	11.2100	11.8000	11.2100	11.5000	+25.000%	35	2,237	-66.087%
2026-07-24	8.7000	9.2000	8.7000	9.2000	+14.144%	125	2,253	-57.609%
2026-07-22	8.8000	8.8000	7.9700	8.0600	-13.333%	3	2,338	-51.613%
2026-07-21	9.8000	9.8000	9.3000	9.3000	-6.533%	13	2,338	-58.065%
2026-07-20	9.6500	9.9500	9.6500	9.9500	-11.556%	21	2,336	-60.804%
2026-07-17	10.7900	11.2500	10.7900	11.2500	+17.188%	5	2,331	-65.333%
2026-07-16	9.6000	9.6000	9.6000	9.6000	+10.983%	2	2,328	-59.375%
2026-07-15	8.8400	9.5000	8.6500	8.6500	-2.809%	15	2,328	-54.913%
2026-07-14	9.4500	9.4500	8.8900	8.9000	-5.620%	21	2,326	-56.180%
2026-07-13	9.4500	9.4500	9.4300	9.4300	+3.399%	4	2,305	-58.643%
2026-07-10	10.1500	10.1500	9.1100	9.1200	-14.766%	17	2,305	-57.237%
2026-07-09	10.9500	10.9500	10.7000	10.7000	+1.905%	3	2,304	-63.551%
2026-07-08	12.2500	12.2500	10.5000	10.5000	-14.980%	50	2,304	-62.857%
2026-07-07	11.9000	12.3500	11.7300	12.3500	+2.917%	9	2,293	-68.421%
2026-07-06	12.1000	12.1000	11.7500	12.0000	-10.448%	63	2,291	-67.500%
2026-07-02	11.4500	13.4000	11.4500	13.4000	+14.530%	8	2,233	-70.896%
2026-07-01	12.1500	12.1500	11.7000	11.7000	+2.183%	15	2,233	-66.667%
2026-06-30	11.9000	11.9000	11.4000	11.4500	-10.196%	336	2,224	-65.939%
2026-06-29	12.5000	13.6500	12.4500	12.7500	-2.672%	11	2,047	-69.412%
2026-06-26	13.5000	13.5000	12.5000	13.1000	-1.504%	364	2,041	-70.229%
2026-06-25	12.0800	13.3000	12.0800	13.3000	+6.827%	2	1,770	-70.677%
2026-06-24	11.5500	12.5000	11.5500	12.4500	+11.260%	17	1,771	-68.675%
2026-06-23	11.6500	11.8100	11.1900	11.1900	+13.030%	13	1,767	-65.147%
2026-06-22	9.9000	9.9000	9.9000	9.9000	-1.980%	1	1,761	-60.606%
2026-06-18	10.2500	10.3000	9.8000	10.1000	-9.821%	104	1,690	-61.386%
2026-06-17	10.2700	11.2000	10.2000	11.2000	+12.903%	10	1,690	-65.179%
2026-06-16	10.0000	10.1000	9.9200	9.9200	+1.744%	38	1,690	-60.685%
2026-06-15	10.4500	10.5500	9.6000	9.7500	-19.753%	92	1,345	-60.000%
2026-06-12	12.3000	12.3000	12.1000	12.1500	-0.410%	382	1,345	-67.901%
2026-06-11	13.2000	13.5700	12.2000	12.2000	-10.949%	400	1,345	-68.033%
2026-06-10	12.2000	13.9000	12.2000	13.7000	+13.693%	7	1,210	-71.533%
2026-06-09	12.0000	12.7900	12.0000	12.0500	+4.783%	6	1,206	-67.635%
2026-06-08	11.8000	11.8500	11.5000	11.5000	-11.538%	43	1,202	-66.087%
2026-06-05	10.6000	13.0000	10.6000	13.0000	+38.298%	448	1,174	-70.000%
2026-06-04	10.9000	10.9000	9.4000	9.4000	-10.048%	5	940	-58.511%
2026-06-03	10.4500	10.5000	10.3600	10.4500	+12.366%	7	938	-62.679%
2026-06-02	8.3000	9.3000	8.3000	9.3000	+3.911%	3	932	-58.065%
2026-06-01	10.0500	10.0500	8.9500	8.9500	-11.823%	18	933	-56.425%
2026-05-29	10.3100	10.3100	9.8500	10.1500	-3.333%	3	933	-61.576%
2026-05-28	10.6400	10.6400	10.5000	10.5000	-5.660%	101	932	-62.857%
2026-05-27	11.1300	11.1300	11.1300	11.1300	+2.110%	1	1,032	-64.960%
2026-05-26	10.2500	10.9400	10.2500	10.9000	+3.810%	53	1,032	-64.220%
2026-05-22	10.2000	10.5000	9.8500	10.5000	+7.362%	31	1,019	-62.857%
2026-05-21	9.3500	10.0300	9.3500	9.7800	+4.599%	4	1,006	-60.123%
2026-05-20	9.8000	9.8000	9.1600	9.3500	-10.096%	36	1,006	-58.289%
2026-05-19	9.9500	10.4000	9.9500	10.4000	-2.622%	21	970	-62.500%
2026-05-18	11.0000	11.0000	10.6800	10.6800	+20.678%	3	970	-63.483%
2026-05-14	9.2000	9.2000	8.8500	8.8500	-10.152%	24	970	-55.932%
2026-05-13	9.8500	9.8500	9.8500	9.8500	-10.617%	1	982	-60.406%
2026-05-12	11.0200	11.0200	11.0200	11.0200	+6.473%	1	982	-64.610%
2026-05-11	10.9900	10.9900	10.3500	10.3500	-10.000%	38	982	-62.319%
2026-05-08	11.2000	11.5000	11.2000	11.5000	-23.588%	26	973	-66.087%
2026-05-05	15.0500	15.0500	15.0500	15.0500	-0.726%	2	974	-74.086%
2026-05-04	15.2000	15.5500	15.0400	15.1600	-0.263%	103	976	-74.274%
2026-05-01	15.0400	15.2000	14.9300	15.2000	+1.672%	121	891	-74.342%
2026-04-30	15.1500	15.2000	14.6000	14.9500	+19.600%	28	891	-73.913%
2026-04-29	12.4000	12.5000	12.4000	12.5000	-6.015%	3	870	-68.800%
2026-04-28	12.3000	13.3000	12.3000	13.3000	+12.999%	11	870	-70.677%
2026-04-27	12.8000	12.8500	11.7700	11.7700	-9.946%	62	867	-66.865%
2026-04-24	14.2500	14.2500	13.0500	13.0700	-7.958%	35	873	-70.161%
2026-04-23	13.8700	14.2000	13.8700	14.2000	+0.353%	41	876	-72.535%
2026-04-22	14.2700	14.2700	14.1500	14.1500	-0.702%	26	852	-72.438%
2026-04-21	14.1700	14.5000	14.1700	14.2500	-0.558%	7	855	-72.632%
2026-04-20	14.7500	14.7500	14.3300	14.3300	-0.486%	21	855	-72.784%
2026-04-17	14.7300	14.7300	14.4000	14.4000	-5.450%	57	855	-72.917%
2026-04-16	15.5000	15.5000	15.2000	15.2300	-1.104%	84	862	-74.393%
2026-04-15	14.7000	15.6000	14.7000	15.4000	-1.911%	6	829	-74.675%
2026-04-14	16.8200	17.0700	15.7000	15.7000	-12.045%	60	831	-75.159%
2026-04-13	18.2500	18.2500	17.8500	17.8500	-1.490%	80	782	-78.151%
2026-04-10	17.9000	18.2000	17.8700	18.1200	-10.914%	32	729	-78.477%
2026-04-08	19.6000	20.3400	19.3300	20.3400	-9.720%	9	725	-80.826%
2026-04-06	22.5300	22.5300	22.5300	22.5300	-3.677%	1	722	-82.690%
2026-04-02	25.0000	25.0000	23.3900	23.3900	-0.468%	3	723	-83.326%
2026-04-01	22.6500	23.9000	22.6500	23.5000	-4.042%	4	723	-83.404%
2026-03-31	24.4900	24.4900	24.4900	24.4900	-13.616%	1	723	-84.075%
2026-03-27	27.4500	28.3500	27.4100	28.3500	+8.829%	15	724	-86.243%
2026-03-26	26.0500	26.0500	26.0500	26.0500	+18.409%	1	709	-85.029%
2026-03-25	22.0000	22.0000	22.0000	22.0000	-9.203%	1	708	-82.273%
2026-03-24	24.0200	24.2300	24.0200	24.2300	+2.236%	2	708	-83.904%
2026-03-23	23.3500	23.7000	23.3500	23.7000	-9.714%	2	709	-83.544%
2026-03-20	24.3000	26.2500	24.3000	26.2500	+10.526%	3	708	-85.143%
2026-03-19	24.6500	24.6500	23.7500	23.7500	+5.322%	3	709	-83.579%
2026-03-18	22.4500	22.5500	22.4500	22.5500	+4.157%	6	709	-82.705%
2026-03-16	22.5500	22.5500	21.6400	21.6500	-1.367%	60	704	-81.986%
2026-03-10	21.9500	21.9500	21.9500	21.9500	-15.087%	30	707	-82.232%
2026-03-03	26.0500	26.0500	25.8500	25.8500	+4.024%	2	711	-84.913%
2026-03-02	24.8500	24.8500	24.8500	24.8500	+7.903%	5	710	-84.306%
2026-02-26	23.3800	23.3800	23.0300	23.0300	+13.170%	6	710	-83.066%
2026-02-25	20.7400	20.8200	20.1000	20.3500	-7.500%	33	704	-80.835%
2026-02-24	22.0000	22.0000	22.0000	22.0000	-8.448%	1	704	-82.273%
2026-02-19	24.0300	24.0300	24.0300	24.0300	+2.912%	10	704	-83.770%
2026-02-18	22.9000	23.6500	22.9000	23.3500	-2.383%	172	698	-83.298%
2026-02-17	24.4500	24.4500	23.9200	23.9200	-2.168%	101	581	-83.696%
2026-02-12	23.5000	24.4500	23.4100	24.4500	+8.667%	12	618	-84.049%
2026-02-11	22.5000	22.5000	22.5000	22.5000	-1.272%	1	618	-82.667%
2026-02-09	22.7900	22.7900	22.7900	22.7900	-8.105%	1	618	-82.887%
2026-02-06	24.8000	24.8000	24.8000	24.8000	-14.483%	11	619	-84.274%
2026-02-05	28.3500	29.0000	28.3500	29.0000	+4.769%	7	608	-86.552%
2026-02-04	27.6800	27.6800	27.6800	27.6800	+2.329%	9	604	-85.910%
2026-02-03	26.0100	27.8000	26.0100	27.0500	+12.008%	7	613	-85.582%
2026-02-02	23.6600	24.1500	22.7500	24.1500	+3.916%	10	609	-83.851%
2026-01-30	22.3700	23.3000	22.1000	23.2400	-2.147%	19	608	-83.219%
2026-01-29	24.0000	24.2000	23.7500	23.7500	+6.359%	4	616	-83.579%
2026-01-28	22.3300	22.3300	22.3300	22.3300	-3.333%	1	616	-82.535%
2026-01-27	22.6000	23.1000	22.6000	23.1000	-1.911%	19	617	-83.117%
2026-01-26	23.1500	23.7500	23.1500	23.5500	+0.426%	6	600	-83.439%
2026-01-23	23.7500	23.7500	23.4500	23.4500	-5.748%	57	599	-83.369%
2026-01-21	26.4200	26.4200	24.8800	24.8800	-6.466%	31	618	-84.325%
2026-01-20	25.8000	26.7000	25.8000	26.6000	+13.675%	12	619	-85.338%
2026-01-16	23.2000	23.5000	23.2000	23.4000	-1.681%	4	616	-83.333%
2026-01-15	23.4100	23.8500	23.2700	23.8000	-1.734%	34	616	-83.613%
2026-01-13	23.8500	24.3000	23.5000	24.2200	+0.917%	5	612	-83.898%
2026-01-12	23.9500	24.0000	23.8400	24.0000	-0.621%	18	610	-83.750%
2026-01-09	24.3500	24.3500	24.1500	24.1500	-3.012%	6	607	-83.851%
2026-01-08	24.0000	25.1600	23.8900	24.9000	+6.959%	34	608	-84.337%
2026-01-07	24.0000	24.0000	22.9500	23.2800	-3.402%	7	608	-83.247%
2026-01-06	23.5100	24.1000	23.1000	24.1000	-1.431%	109	610	-83.817%
2026-01-05	23.8000	25.0500	23.8000	24.4500	+0.205%	6	679	-84.049%
2026-01-02	24.4000	24.4000	24.4000	24.4000	+0.826%	1	676	-84.016%
2025-12-29	24.3500	24.3500	24.2000	24.2000	+5.815%	2	675	-83.884%
2025-12-26	22.8700	22.8700	22.8700	22.8700	-19.754%	1	675	-82.947%
2025-12-18	28.3000	28.6500	28.3000	28.5000	-5.941%	37	676	-86.316%
2025-12-17	29.1600	30.3000	29.0300	30.3000	+9.189%	6	640	-87.129%
2025-12-16	28.1100	28.4700	27.7500	27.7500	-2.460%	7	637	-85.946%
2025-12-15	28.2000	28.4500	27.7500	28.4500	-0.175%	19	635	-86.292%
2025-12-12	28.0000	28.9700	27.8300	28.5000	-1.213%	9	620	-86.316%
2025-12-11	28.4000	28.9800	28.4000	28.8500	+5.678%	5	618	-86.482%
2025-12-10	27.3000	27.3000	27.3000	27.3000	+2.439%	3	616	-85.714%
2025-12-09	26.6500	26.6500	26.6500	26.6500	-0.187%	10	616	-85.366%
2025-12-08	26.7500	26.8000	26.7000	26.7000	-3.784%	21	606	-85.393%
2025-12-03	27.7500	27.8000	27.7500	27.7500	+6.608%	9	588	-85.946%
2025-12-02	26.6000	26.6000	26.0300	26.0300	-7.036%	161	586	-85.017%
2025-12-01	28.1000	28.3000	27.9000	28.0000	-2.405%	249	517	-86.071%
2025-11-28	28.6900	28.6900	28.6900	28.6900	+2.758%	1	414	-86.406%
2025-11-26	30.7000	30.7000	27.8000	27.9200	-14.066%	20	400	-86.032%
2025-11-25	31.8900	32.4900	31.8900	32.4900	+10.323%	7	400	-87.996%
2025-11-24	29.8500	30.3000	29.4500	29.4500	+0.512%	4	395	-86.757%
2025-11-21	29.1500	32.4000	29.1500	29.3000	+1.595%	31	393	-86.689%
2025-11-20	23.5500	29.0700	23.5500	28.8400	+9.242%	4	375	-86.477%
2025-11-19	26.4000	26.4000	26.4000	26.4000	-7.271%	1	372	-85.227%
2025-11-18	28.4700	28.4700	28.4700	28.4700	+11.647%	1	371	-86.301%
2025-11-14	25.5000	25.5000	25.5000	25.5000	-2.486%	2	372	-84.706%
2025-11-13	26.5000	26.5000	26.1500	26.1500	-2.425%	6	374	-85.086%
2025-11-07	29.1800	29.1800	26.8000	26.8000	+4.037%	28	373	-85.448%
2025-11-06	25.7000	25.7600	25.7000	25.7600	+16.561%	2	362	-84.860%
2025-11-05	22.1500	22.1500	22.1000	22.1000	-0.450%	2	362	-82.353%
2025-11-04	22.0000	22.2000	22.0000	22.2000	+11.000%	7	361	-82.432%
2025-11-03	20.2000	20.5500	19.9500	20.0000	-7.407%	9	361	-80.500%
2025-10-31	20.4300	21.8500	20.4300	21.6000	0.000%	25	361	-81.944%
2025-10-30	21.6000	21.9700	21.1500	21.6000	+5.007%	14	343	-81.944%
2025-10-29	20.7000	20.7000	20.5500	20.5700	-12.691%	4	338	-81.040%
2025-10-28	23.5000	23.6500	23.4200	23.5600	-15.282%	73	338	-83.447%
2025-10-22	27.8100	27.8100	27.8100	27.8100	+3.383%	1	313	-85.976%
2025-10-17	27.2000	27.4600	26.7500	26.9000	-4.812%	7	312	-85.502%
2025-10-16	27.9000	28.8800	27.9000	28.2600	-4.848%	7	312	-86.200%
2025-10-15	27.4500	29.7000	27.4500	29.7000	+6.375%	8	312	-86.869%
2025-10-14	27.8800	27.9200	27.7400	27.9200	+8.217%	9	311	-86.032%
2025-10-13	25.4800	25.8000	25.4800	25.8000	-5.147%	101	307	-84.884%
2025-10-10	25.5500	27.2000	25.3300	27.2000	+13.333%	20	208	-85.662%
2025-10-09	24.1000	24.1000	24.0000	24.0000	-1.031%	2	207	-83.750%
2025-10-08	24.4300	24.6800	24.2500	24.2500	-6.623%	6	209	-83.918%
2025-10-06	25.9700	25.9700	25.9700	25.9700	+4.633%	1	210	-84.983%
2025-10-03	24.2500	24.8200	24.2500	24.8200	+0.690%	7	210	-84.287%
2025-10-02	24.5400	24.6500	24.3200	24.6500	-1.793%	8	211	-84.178%
2025-10-01	25.3100	25.3100	25.1000	25.1000	-0.199%	6	210	-84.462%
2025-09-30	26.1400	26.1400	25.1500	25.1500	-4.373%	2	214	-84.493%
2025-09-29	26.2000	26.3000	25.6000	26.3000	-4.779%	10	213	-85.171%
2025-09-26	27.9500	27.9500	27.6200	27.6200	-0.790%	5	206	-85.880%
2025-09-25	29.4500	29.4500	27.8400	27.8400	-1.101%	9	205	-85.991%
2025-09-24	27.5000	28.1500	27.5000	28.1500	+0.536%	7	198	-86.146%
2025-09-23	27.6000	28.1000	27.6000	28.0000	+7.817%	5	200	-86.071%
2025-09-22	25.9000	25.9700	25.9000	25.9700	-5.906%	21	198	-84.983%
2025-09-19	27.6000	27.6000	27.6000	27.6000	+1.471%	3	217	-85.870%
2025-09-15	27.2000	27.2000	27.2000	27.2000	+0.147%	1	217	-85.662%
2025-09-11	26.9700	27.1600	26.9700	27.1600	-1.200%	4	216	-85.641%
2025-09-10	27.3500	27.4900	27.3500	27.4900	-9.094%	4	216	-85.813%
2025-09-08	30.2400	30.2400	30.2400	30.2400	-3.847%	10	216	-87.103%
2025-09-05	31.3000	32.6000	31.3000	31.4500	+6.250%	18	226	-87.599%
2025-09-04	29.4900	30.1500	29.4900	29.6000	-1.070%	5	222	-86.824%
2025-09-03	30.3000	30.3000	29.9200	29.9200	-3.949%	4	222	-86.965%
2025-09-02	31.8000	31.8000	31.1500	31.1500	+6.971%	51	220	-87.480%
2025-08-29	29.2900	29.2900	29.0300	29.1200	+6.394%	21	160	-86.607%
2025-08-28	26.6500	27.3700	26.6500	27.3700	+0.699%	23	160	-85.751%
2025-08-27	26.9000	27.1800	26.9000	27.1800	-4.799%	2	143	-85.651%
2025-08-22	28.5300	28.8800	28.3300	28.5500	-4.130%	10	141	-86.340%
2025-08-21	29.6400	29.7800	29.6400	29.7800	+0.269%	2	144	-86.904%
2025-08-20	29.7000	29.7000	29.7000	29.7000	+1.747%	5	144	-86.869%
2025-08-19	28.3100	29.1900	28.1800	29.1900	+8.918%	10	142	-86.639%
2025-08-18	26.8000	26.8000	26.8000	26.8000	-0.557%	1	140	-85.448%
2025-08-13	26.0000	27.6000	26.0000	26.9500	+1.890%	19	140	-85.529%
2025-08-12	27.3200	27.3200	26.4500	26.4500	-0.452%	5	136	-85.255%
2025-08-11	26.5700	26.5700	26.5700	26.5700	-3.557%	1	135	-85.322%
2025-08-07	26.6500	27.5500	26.5400	27.5500	+0.364%	7	134	-85.844%
2025-08-06	28.2000	28.2000	27.4500	27.4500	-0.795%	3	132	-85.792%
2025-08-04	27.6600	27.8400	27.5100	27.6700	+3.672%	4	131	-85.905%
2025-07-31	26.6900	26.6900	26.6900	26.6900	-2.127%	1	131	-85.388%
2025-07-30	27.6500	27.6500	27.1300	27.2700	-1.906%	10	130	-85.699%
2025-07-29	26.7600	27.8000	26.7600	27.8000	-0.608%	8	129	-85.971%
2025-07-28	28.1800	28.1800	27.9500	27.9700	-3.385%	6	127	-86.056%
2025-07-25	28.6100	28.9500	28.6100	28.9500	-5.670%	6	130	-86.528%
2025-07-23	31.3500	31.3500	30.6900	30.6900	+0.689%	6	130	-87.292%
2025-07-21	30.4800	30.4800	30.4800	30.4800	+0.131%	10	130	-87.205%
2025-07-17	30.3800	30.4700	30.2600	30.4400	-3.671%	4	130	-87.188%
2025-07-15	31.1000	31.6000	31.1000	31.6000	-9.585%	22	130	-87.658%
2025-07-09	34.9600	35.1200	34.9500	34.9500	-12.538%	121	124	-88.841%
2025-07-01	39.9600	39.9600	39.9600	39.9600	-7.586%	5	9	-90.240%
2025-06-24	43.2400	43.2400	43.2400	43.2400	-18.338%	2	9	-90.981%
2025-05-28	53.0100	53.0100	52.9500	52.9500	-35.110%	2	7	-92.635%
2025-04-07	84.7000	84.7000	81.6000	81.6000	+21.846%	4	6	-95.221%
2024-08-27	67.2500	67.2500	66.9400	66.9700	-0.490%	12	6	-94.176%
2024-08-20	67.3000	67.3000	67.3000	67.3000	-0.015%	3	2	-94.205%
2024-08-19	68.0000	68.0000	67.3100	67.3100	-16.623%	3	3	-94.206%
2024-07-30	80.7300	80.7300	80.7300	80.7300	+33.130%	1	0	-95.169%
2024-06-18	60.6400	60.6400	60.6400	60.6400	0.000%	1	0	-93.569%