Dark

NVDA20261218P181
NVDA Dec 18 2026 181.00 Put (NVDA261218P00181000)
option OPRA

EOD

Aug 14, 2026

4.55-4.211%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	4.5500	4.5500	4.5500	4.5500	-4.211%	1	3,796	0.000%
2026-08-13	4.9500	4.9500	4.7500	4.7500	-5.000%	88	3,797	-4.211%
2026-08-12	5.2000	5.2000	4.9800	5.0000	-16.667%	9	3,874	-9.000%
2026-08-11	6.1400	6.1400	6.0000	6.0000	-5.512%	8	3,877	-24.167%
2026-08-10	5.6500	6.6000	5.6500	6.3500	+9.483%	33	3,883	-28.346%
2026-08-07	6.3000	6.3000	5.8000	5.8000	-14.706%	10	3,882	-21.552%
2026-08-06	6.7600	6.8500	6.7600	6.8000	+3.976%	64	3,885	-33.088%
2026-08-05	6.8500	6.8500	6.5400	6.5400	-23.509%	10	3,829	-30.428%
2026-08-04	8.6500	8.6500	8.5500	8.5500	-6.557%	11	3,826	-46.784%
2026-08-03	10.1000	10.3700	9.1500	9.1500	-16.818%	130	3,825	-50.273%
2026-07-31	12.0900	12.9000	11.0000	11.0000	-20.578%	116	3,836	-58.636%
2026-07-30	13.8500	13.8500	13.8500	13.8500	-2.258%	1	3,847	-67.148%
2026-07-29	14.6500	14.6500	14.1500	14.1700	+14.274%	33	3,846	-67.890%
2026-07-28	12.7000	12.7000	12.4000	12.4000	-4.099%	7	3,846	-63.306%
2026-07-27	11.9400	13.3000	11.9100	12.9300	+25.534%	142	3,852	-64.811%
2026-07-24	10.3500	10.3500	9.3500	10.3000	-1.905%	121	3,846	-55.825%
2026-07-23	10.2700	10.5000	10.2500	10.5000	+10.526%	46	3,864	-56.667%
2026-07-22	8.9900	9.5000	8.9900	9.5000	-9.524%	9	3,834	-52.105%
2026-07-21	10.9500	10.9500	10.5000	10.5000	-6.250%	2	3,836	-56.667%
2026-07-20	11.1000	11.2000	11.1000	11.2000	-7.591%	30	3,835	-59.375%
2026-07-17	12.9000	12.9000	11.6500	12.1200	+10.182%	11	3,825	-62.459%
2026-07-16	10.6500	11.0000	10.6000	11.0000	+11.675%	151	3,824	-58.636%
2026-07-15	9.8500	9.8500	9.8500	9.8500	-1.500%	2	3,682	-53.807%
2026-07-14	10.5500	10.5500	10.0000	10.0000	-15.612%	2	3,682	-54.500%
2026-07-13	10.6500	11.8500	10.6000	11.8500	+13.942%	3	3,683	-61.603%
2026-07-10	11.2000	11.2000	10.2500	10.4000	-13.333%	9	3,685	-56.250%
2026-07-09	13.2000	13.2000	12.0000	12.0000	-0.826%	4	3,686	-62.083%
2026-07-08	13.6500	13.7000	12.1000	12.1000	-12.635%	21	3,687	-62.397%
2026-07-07	14.9200	14.9200	13.2500	13.8500	+4.528%	39	3,686	-67.148%
2026-07-06	13.2500	13.2500	13.2500	13.2500	-11.960%	1	3,683	-65.660%
2026-07-02	14.9000	15.0500	14.9000	15.0500	+14.015%	44	3,722	-69.767%
2026-07-01	14.4000	14.4000	12.9500	13.2000	+2.724%	129	3,722	-65.530%
2026-06-30	13.5000	13.5000	12.8500	12.8500	-10.140%	47	3,650	-64.591%
2026-06-29	15.3000	15.3000	14.2000	14.3000	-0.209%	32	3,663	-68.182%
2026-06-26	14.9000	14.9000	14.2000	14.3300	-0.830%	15	3,635	-68.248%
2026-06-25	14.9000	14.9000	14.4500	14.4500	+5.474%	3	3,628	-68.512%
2026-06-24	13.5500	13.7500	13.5500	13.7000	+6.698%	389	3,628	-66.788%
2026-06-23	12.6000	13.2500	12.5000	12.8400	+14.032%	75	3,389	-64.564%
2026-06-22	11.2600	11.2600	11.2600	11.2600	+0.089%	185	3,334	-59.591%
2026-06-18	11.6000	11.6500	11.2500	11.2500	-3.433%	496	3,330	-59.556%
2026-06-17	11.7000	11.7000	11.6500	11.6500	0.000%	5	3,330	-60.944%
2026-06-16	11.2000	11.6500	11.1500	11.6500	+6.393%	603	3,330	-60.944%
2026-06-15	11.7000	11.7000	10.9500	10.9500	-18.889%	17	2,997	-58.447%
2026-06-12	14.0500	14.0500	13.5000	13.5000	-8.475%	9	2,997	-66.296%
2026-06-11	14.7600	14.7600	14.7500	14.7500	-3.909%	9	2,997	-69.153%
2026-06-10	13.5000	15.3500	13.5000	15.3500	+3.367%	5	2,990	-70.358%
2026-06-09	13.6500	14.8500	13.6500	14.8500	+11.822%	2	2,988	-69.360%
2026-06-08	13.5000	13.5000	12.9500	13.2800	-8.097%	54	2,988	-65.738%
2026-06-05	12.4000	14.4500	12.4000	14.4500	+38.543%	9	2,983	-68.512%
2026-06-04	12.1500	12.1500	10.4300	10.4300	-10.241%	2	2,977	-56.376%
2026-06-03	11.7000	11.7000	11.3400	11.6200	+11.731%	23	2,977	-60.843%
2026-06-02	9.3200	10.6000	9.3200	10.4000	+3.483%	290	2,981	-56.250%
2026-06-01	10.7200	10.7300	10.0500	10.0500	-11.454%	28	2,914	-54.726%
2026-05-29	11.3500	11.3500	11.3500	11.3500	-2.991%	1	2,919	-59.912%
2026-05-28	11.9500	11.9500	11.7000	11.7000	-4.334%	2	2,918	-61.111%
2026-05-27	12.8500	12.8500	12.2300	12.2300	+0.328%	2	2,917	-62.796%
2026-05-26	11.6800	12.1900	11.6800	12.1900	+9.820%	2	2,917	-62.674%
2026-05-22	11.1000	11.1500	10.7100	11.1000	+1.463%	114	2,917	-59.009%
2026-05-21	10.9400	10.9400	10.9400	10.9400	+4.489%	1	2,918	-58.410%
2026-05-20	10.4300	10.4700	10.0500	10.4700	-6.518%	9	2,918	-56.543%
2026-05-19	11.2000	11.2000	11.2000	11.2000	+13.131%	1	2,913	-59.375%
2026-05-14	10.0500	10.1900	9.9000	9.9000	-7.042%	21	2,913	-54.040%
2026-05-13	11.1000	11.1500	10.6500	10.6500	-13.625%	114	2,900	-57.277%
2026-05-12	11.8700	12.5800	11.8700	12.3300	+2.836%	7	2,900	-63.098%
2026-05-11	12.1500	12.1500	11.9900	11.9900	-4.462%	63	2,900	-62.052%
2026-05-08	12.7200	12.7200	12.3000	12.5500	-6.343%	13	2,902	-63.745%
2026-05-07	13.5500	13.5500	13.4000	13.4000	-7.266%	3	2,900	-66.045%
2026-05-06	14.4500	14.4500	14.4500	14.4500	-13.213%	1	2,902	-68.512%
2026-05-05	15.6700	16.7000	15.5500	16.6500	+0.422%	40	2,903	-72.673%
2026-05-04	16.2900	16.8000	16.2900	16.5800	+2.663%	8	2,928	-72.557%
2026-05-01	16.1500	16.1500	16.1500	16.1500	+0.623%	1	2,938	-71.827%
2026-04-30	14.0000	16.6000	14.0000	16.0500	+12.238%	114	2,938	-71.651%
2026-04-29	13.9000	14.3000	13.9000	14.3000	-0.279%	101	2,862	-68.182%
2026-04-28	14.1900	14.3400	13.7500	14.3400	+11.077%	5	2,962	-68.271%
2026-04-27	14.0700	14.2500	12.9000	12.9100	-10.035%	64	2,960	-64.756%
2026-04-24	15.5500	15.6000	14.2000	14.3500	-6.818%	110	2,903	-68.293%
2026-04-23	15.3000	15.4500	15.3000	15.4000	-1.408%	9	2,851	-70.455%
2026-04-22	15.7000	15.7000	15.6000	15.6200	-4.348%	8	2,846	-70.871%
2026-04-21	15.8500	16.3300	15.8500	16.3300	+2.834%	2	2,850	-72.137%
2026-04-17	15.7700	15.8800	15.6900	15.8800	-5.251%	12	2,850	-71.348%
2026-04-15	16.1600	17.1000	16.1000	16.7600	-2.841%	21	2,858	-72.852%
2026-04-14	18.5500	18.5500	17.2500	17.2500	-12.437%	56	2,850	-73.623%
2026-04-13	20.4500	20.4500	19.7000	19.7000	-1.104%	16	2,838	-76.904%
2026-04-10	19.6500	20.1000	19.6500	19.9200	-5.592%	175	2,826	-77.159%
2026-04-09	21.9500	21.9500	21.1000	21.1000	-5.254%	34	2,737	-78.436%
2026-04-08	21.3800	22.2700	21.3200	22.2700	-15.162%	248	2,739	-79.569%
2026-04-07	26.2500	26.2500	26.2500	26.2500	+2.740%	54	2,738	-82.667%
2026-04-01	25.2500	25.5500	25.2300	25.5500	-3.403%	11	2,684	-82.192%
2026-03-31	28.0500	28.4000	26.4500	26.4500	-13.703%	197	2,688	-82.798%
2026-03-27	29.7000	30.6500	29.7000	30.6500	+12.725%	43	2,506	-85.155%
2026-03-26	27.1900	27.1900	27.1900	27.1900	+12.402%	1	2,485	-83.266%
2026-03-25	24.1900	24.1900	24.1900	24.1900	-1.265%	1	2,486	-81.191%
2026-03-18	25.0500	25.0500	24.0800	24.5000	-0.729%	326	2,487	-81.429%
2026-03-17	24.1500	24.6800	23.9500	24.6800	+5.923%	1,158	2,300	-81.564%
2026-03-16	23.9500	23.9500	23.3000	23.3000	-8.268%	16	1,359	-80.472%
2026-03-12	25.4000	25.4000	25.4000	25.4000	+8.223%	666	1,359	-82.087%
2026-03-11	23.4700	23.4700	23.4700	23.4700	-3.811%	1	724	-80.614%
2026-03-10	24.4000	24.4000	24.4000	24.4000	-3.823%	5	725	-81.352%
2026-03-09	26.0000	26.0000	25.3700	25.3700	-3.865%	10	725	-82.065%
2026-03-06	26.8500	26.8500	26.2000	26.3900	+3.490%	3	727	-82.759%
2026-03-04	25.4700	25.5000	25.4700	25.5000	-5.904%	26	725	-82.157%
2026-03-03	27.1000	27.1000	27.1000	27.1000	0.000%	5	725	-83.210%
2026-02-27	26.7900	27.1000	26.7900	27.1000	+10.387%	2	725	-83.210%
2026-02-26	24.5500	24.5500	24.5500	24.5500	+11.086%	5	725	-81.466%
2026-02-25	22.5000	22.5000	21.8500	22.1000	-6.751%	124	662	-79.412%
2026-02-24	24.6000	24.6000	23.7000	23.7000	-4.628%	2	662	-80.802%
2026-02-23	24.8500	24.8500	24.8500	24.8500	+1.844%	1	662	-81.690%
2026-02-20	24.4000	24.4000	24.4000	24.4000	-5.682%	3	661	-81.352%
2026-02-19	25.4500	25.8700	25.4500	25.8700	+1.971%	26	659	-82.412%
2026-02-12	25.5000	25.5500	25.2300	25.3700	+4.275%	151	660	-82.065%
2026-02-11	24.3300	24.3300	24.3300	24.3300	+0.537%	1	620	-81.299%
2026-02-09	24.2000	24.2000	24.2000	24.2000	-8.886%	1	620	-81.198%
2026-02-06	27.5100	27.5100	26.5600	26.5600	-10.723%	13	621	-82.869%
2026-02-04	29.6000	29.7500	29.6000	29.7500	+13.118%	2	612	-84.706%
2026-02-02	24.5300	26.3000	24.5300	26.3000	+8.409%	2	612	-82.700%
2026-01-30	24.4000	24.4000	23.4500	24.2600	-6.620%	16	612	-81.245%
2026-01-29	26.3200	26.3200	25.9800	25.9800	+6.475%	3	611	-82.487%
2026-01-27	25.7000	25.7000	24.3500	24.4000	-4.201%	8	612	-81.352%
2026-01-26	25.0000	25.8000	25.0000	25.4700	+0.871%	9	613	-82.136%
2026-01-23	25.2700	25.2700	25.2500	25.2500	-3.257%	2	613	-81.980%
2026-01-22	26.1000	26.1000	26.1000	26.1000	-3.619%	1	613	-82.567%
2026-01-21	27.5000	27.5000	27.0800	27.0800	-2.939%	2	612	-83.198%
2026-01-20	27.9000	27.9000	27.9000	27.9000	+11.155%	4	612	-83.692%
2026-01-16	25.2000	25.3000	25.1000	25.1000	0.000%	48	587	-81.873%
2026-01-15	25.3000	25.3000	25.1000	25.1000	-9.058%	3	587	-81.873%
2026-01-14	27.7400	27.7500	27.6000	27.6000	+8.661%	6	589	-83.514%
2026-01-13	25.9000	25.9000	25.3000	25.4000	-2.308%	3	584	-82.087%
2026-01-12	26.0000	26.0000	26.0000	26.0000	-1.328%	1	582	-82.500%
2026-01-09	26.2900	26.5500	26.2900	26.3500	-2.045%	3	581	-82.732%
2026-01-08	26.1500	26.9000	26.1000	26.9000	+3.861%	11	581	-83.086%
2026-01-07	25.9000	25.9000	25.9000	25.9000	-0.766%	1	577	-82.432%
2026-01-06	24.9500	26.1000	24.9500	26.1000	-1.658%	11	578	-82.567%
2026-01-05	26.3500	26.5400	26.3500	26.5400	+2.313%	3	573	-82.856%
2026-01-02	25.9400	25.9400	25.9400	25.9400	+0.154%	2	573	-82.460%
2025-12-31	25.9200	25.9500	25.9000	25.9000	-9.123%	8	569	-82.432%
2025-12-19	28.5400	28.5400	28.3000	28.5000	-9.409%	96	569	-84.035%
2025-12-18	31.4600	31.4600	31.4600	31.4600	-3.645%	1	480	-85.537%
2025-12-17	32.8500	32.8500	32.4000	32.6500	+6.525%	14	480	-86.064%
2025-12-15	30.6500	30.6500	30.6500	30.6500	-3.160%	17	466	-85.155%
2025-12-12	31.7500	31.7500	31.6500	31.6500	+1.605%	2	462	-85.624%
2025-12-11	31.4500	31.4500	30.9700	31.1500	+7.118%	4	463	-85.393%
2025-12-10	29.4900	29.5000	29.0500	29.0800	+2.756%	10	462	-84.354%
2025-12-08	28.2500	29.0000	28.2500	28.3000	-3.741%	122	474	-83.922%
2025-12-05	29.4000	29.5000	29.4000	29.4000	+1.031%	4	474	-84.524%
2025-12-04	28.8400	29.9500	28.7000	29.1000	-3.000%	41	472	-84.364%
2025-12-03	29.5200	30.0000	29.5200	30.0000	+0.536%	128	455	-84.833%
2025-12-02	29.0000	29.8400	29.0000	29.8400	-0.100%	2	413	-84.752%
2025-11-26	29.9500	29.9500	29.8700	29.8700	-13.845%	10	411	-84.767%
2025-11-25	34.6000	34.6700	34.6000	34.6700	+17.725%	2	411	-86.876%
2025-11-24	32.1500	32.1500	29.4500	29.4500	-4.600%	27	410	-84.550%
2025-11-21	31.0000	31.0000	30.8700	30.8700	-0.097%	2	413	-85.261%
2025-11-20	25.6500	31.0000	25.6500	30.9000	+4.040%	4	413	-85.275%
2025-11-19	29.5000	30.0000	28.3500	29.7000	-0.934%	6	413	-84.680%
2025-11-18	30.6600	30.6600	29.7900	29.9800	+5.341%	4	408	-84.823%
2025-11-17	28.4600	28.4600	28.4600	28.4600	-4.013%	10	410	-84.013%
2025-11-13	27.7500	29.6500	27.7500	29.6500	+12.738%	60	400	-84.654%
2025-11-11	26.8000	26.8000	26.2500	26.3000	+6.263%	10	368	-82.700%
2025-11-10	25.4500	25.4500	24.7500	24.7500	-14.948%	2	365	-81.616%
2025-11-07	30.1500	30.8000	29.1000	29.1000	+6.011%	110	365	-84.364%
2025-11-06	27.6300	27.9500	27.4500	27.4500	+26.848%	4	260	-83.424%
2025-11-03	22.0500	22.1000	21.6400	21.6400	-3.090%	29	251	-78.974%
2025-10-31	22.3300	22.3300	22.3300	22.3300	-4.163%	1	251	-79.624%
2025-10-30	23.4500	23.6000	23.3000	23.3000	+9.133%	18	251	-80.472%
2025-10-29	21.0000	21.3500	20.8800	21.3500	-9.954%	23	262	-78.689%
2025-10-28	25.2200	25.2200	23.7100	23.7100	-8.632%	11	281	-80.810%
2025-10-27	25.3700	25.9500	25.3700	25.9500	-14.356%	3	272	-82.466%
2025-10-22	29.1000	30.3000	29.1000	30.3000	+6.503%	5	272	-84.983%
2025-10-20	29.0400	29.0400	28.0600	28.4500	-0.871%	30	270	-84.007%
2025-10-17	29.1500	29.6400	28.7000	28.7000	-6.209%	46	269	-84.146%
2025-10-16	29.7200	30.8800	29.7200	30.6000	-0.488%	3	245	-85.131%
2025-10-15	29.2500	31.0300	29.2500	30.7500	+0.490%	37	244	-85.203%
2025-10-14	29.1700	30.6000	29.1700	30.6000	+6.993%	5	239	-85.131%
2025-10-10	26.8200	28.6000	26.8200	28.6000	+10.853%	20	237	-84.091%
2025-10-09	25.8000	25.8000	25.8000	25.8000	-1.527%	2	226	-82.364%
2025-10-08	26.2000	26.2000	26.2000	26.2000	-4.727%	1	226	-82.634%
2025-10-07	26.8400	28.0000	26.8000	27.5000	-1.079%	10	224	-83.455%
2025-10-06	27.7100	27.8500	27.6500	27.8000	+4.237%	6	224	-83.633%
2025-10-03	26.0500	27.2300	26.0500	26.6700	+0.870%	69	221	-82.940%
2025-10-02	26.2300	26.5000	26.2300	26.4400	-2.866%	6	221	-82.791%
2025-10-01	27.2200	27.2200	27.2200	27.2200	-1.768%	1	220	-83.284%
2025-09-30	27.7100	27.7100	27.7100	27.7100	-1.912%	2	220	-83.580%
2025-09-29	28.1100	28.4500	28.1100	28.2500	-5.676%	7	220	-83.894%
2025-09-26	29.9500	29.9500	29.9500	29.9500	-1.155%	1	216	-84.808%
2025-09-25	29.2500	30.3000	29.0100	30.3000	+2.020%	18	215	-84.983%
2025-09-24	29.7000	29.7000	29.7000	29.7000	-2.303%	1	218	-84.680%
2025-09-23	29.0000	30.4000	29.0000	30.4000	+9.156%	9	218	-85.033%
2025-09-22	30.2000	30.2000	27.8200	27.8500	-8.025%	30	219	-83.662%
2025-09-18	30.2800	30.2800	30.2800	30.2800	+2.818%	1	200	-84.974%
2025-09-15	29.7100	29.7100	29.4500	29.4500	+0.787%	5	199	-84.550%
2025-09-12	29.2200	29.2200	29.2200	29.2200	+0.068%	1	194	-84.428%
2025-09-11	28.9200	29.2000	28.9200	29.2000	-13.481%	3	194	-84.418%
2025-09-05	33.4000	35.0000	33.4000	33.7500	+5.469%	16	193	-86.519%
2025-09-03	31.8000	32.0000	31.8000	32.0000	+12.241%	51	188	-85.781%
2025-08-28	28.8500	29.4700	28.5100	28.5100	-1.384%	6	150	-84.041%
2025-08-27	28.9000	28.9500	28.9000	28.9100	-1.196%	3	149	-84.262%
2025-08-26	29.3500	29.4000	29.2600	29.2600	-5.521%	7	148	-84.450%
2025-08-22	30.9700	30.9700	30.9700	30.9700	-2.148%	1	148	-85.308%
2025-08-21	31.3900	31.6500	31.3900	31.6500	-0.628%	3	148	-85.624%
2025-08-20	31.8500	31.8500	31.8500	31.8500	+4.495%	1	148	-85.714%
2025-08-19	29.3500	30.5400	29.3500	30.4800	+5.870%	5	148	-85.072%
2025-08-18	28.8500	28.8500	28.7900	28.7900	-2.407%	2	147	-84.196%
2025-08-15	29.5000	29.5000	29.5000	29.5000	+2.680%	1	146	-84.576%
2025-08-14	28.6600	28.7900	28.2900	28.7300	-0.381%	13	146	-84.163%
2025-08-13	29.0700	29.0700	28.8400	28.8400	-1.536%	4	148	-84.223%
2025-08-12	29.2100	29.2900	29.2100	29.2900	+3.498%	2	149	-84.466%
2025-08-08	28.3000	28.3000	28.3000	28.3000	-3.413%	3	149	-83.922%
2025-08-07	29.3000	29.3000	29.3000	29.3000	-3.140%	1	152	-84.471%
2025-08-06	30.2500	30.2500	30.2500	30.2500	+2.716%	1	153	-84.959%
2025-08-04	29.7600	29.8400	29.4500	29.4500	-5.609%	10	153	-84.550%
2025-08-01	31.2500	31.2500	31.2000	31.2000	+6.923%	2	153	-85.417%
2025-07-30	29.1200	29.1800	29.1200	29.1800	+0.690%	2	153	-84.407%
2025-07-29	28.8100	28.9800	28.8100	28.9800	-3.881%	2	153	-84.300%
2025-07-28	30.4300	30.4300	30.1500	30.1500	-12.987%	6	153	-84.909%
2025-07-22	34.4000	34.6500	34.4000	34.6500	+2.972%	20	148	-86.869%
2025-07-15	33.3500	33.6500	33.3000	33.6500	-10.147%	109	128	-86.478%
2025-07-09	37.5400	37.5400	37.4500	37.4500	-23.959%	2	22	-87.850%
2025-06-17	49.2500	49.2500	49.2500	49.2500	-2.087%	20	23	-90.761%
2025-06-13	50.3000	50.3000	50.3000	50.3000	-42.938%	40	28	-90.954%
2025-04-07	88.1500	88.1500	88.1500	88.1500	+6.320%	5	4	-94.838%
2024-07-30	82.9200	82.9200	82.9100	82.9100	+1.556%	2	4	-94.512%
2024-07-25	77.0800	81.6400	77.0800	81.6400	+27.304%	2	4	-94.427%
2024-06-18	63.5900	64.1600	63.5900	64.1300	-3.448%	4	1	-92.905%
2024-06-13	66.4200	66.4200	66.4200	66.4200	0.000%	1	1	-93.150%