Dark

NVDA20261218P184
NVDA Dec 18 2026 184.00 Put (NVDA261218P00184000)
option OPRA

EOD

Aug 14, 2026

5.14-2.095%(-0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	5.1400	5.1400	5.1400	5.1400	-2.095%	1	2,175	0.000%
2026-08-13	5.3500	5.4000	5.2500	5.2500	-6.250%	13	2,176	-2.095%
2026-08-12	5.8000	5.8000	5.5500	5.6000	-17.037%	78	2,184	-8.214%
2026-08-11	6.7400	6.7600	6.7200	6.7500	-2.878%	28	2,169	-23.852%
2026-08-10	6.3200	7.3000	6.3200	6.9500	+7.752%	37	2,172	-26.043%
2026-08-07	7.1000	7.1000	6.4500	6.4500	-14.000%	11	2,192	-20.310%
2026-08-06	7.5100	7.7500	7.3600	7.5000	+3.448%	155	2,195	-31.467%
2026-08-05	7.4000	7.4000	7.2500	7.2500	-20.591%	10	2,168	-29.103%
2026-08-04	9.3600	9.6000	9.1300	9.1300	-10.226%	19	2,169	-43.702%
2026-08-03	12.6300	12.6300	10.1700	10.1700	-26.676%	157	2,165	-49.459%
2026-07-31	13.8700	13.8700	13.8700	13.8700	-7.533%	2	2,177	-62.942%
2026-07-30	15.1000	15.1000	14.9000	15.0000	-2.913%	6	2,177	-65.733%
2026-07-29	15.5000	15.5500	15.4000	15.4500	+14.444%	100	2,172	-66.731%
2026-07-28	14.8000	15.0100	13.5000	13.5000	-4.119%	69	2,109	-61.926%
2026-07-27	12.7500	14.6100	12.6200	14.0800	+23.509%	200	2,104	-63.494%
2026-07-24	10.7500	11.4500	10.1000	11.4000	+3.167%	55	2,090	-54.912%
2026-07-23	11.4400	11.4400	10.9300	11.0500	-3.493%	44	2,090	-53.484%
2026-07-21	12.0000	12.0000	11.4500	11.4500	-5.372%	51	2,063	-55.109%
2026-07-20	12.1000	12.1000	12.1000	12.1000	-3.045%	4	2,073	-57.521%
2026-07-17	12.5000	12.5000	12.4500	12.4800	+5.584%	5	2,073	-58.814%
2026-07-16	11.4000	12.1000	11.4000	11.8200	+6.583%	25	2,071	-56.514%
2026-07-15	11.0900	11.0900	11.0900	11.0900	+2.590%	3	2,062	-53.652%
2026-07-14	11.5600	11.5600	10.6400	10.8100	-16.202%	34	2,062	-52.451%
2026-07-13	12.9000	12.9000	12.9000	12.9000	+14.973%	1	2,061	-60.155%
2026-07-10	13.2500	13.2500	11.2200	11.2200	-18.519%	86	2,061	-54.189%
2026-07-09	13.7700	13.7700	13.7700	13.7700	+2.608%	1	2,018	-62.672%
2026-07-08	13.4500	13.4600	13.4200	13.4200	-7.766%	3	2,019	-61.699%
2026-07-07	15.2000	15.2000	14.4000	14.5500	-0.342%	5	2,020	-64.674%
2026-07-06	14.6000	14.6000	14.6000	14.6000	-10.154%	2	2,016	-64.795%
2026-07-02	16.2500	16.3000	16.2500	16.2500	+11.531%	22	2,012	-68.369%
2026-07-01	15.1900	15.1900	14.5500	14.5700	+4.071%	30	2,012	-64.722%
2026-06-30	14.5000	14.5000	13.9500	14.0000	-10.256%	106	1,999	-63.286%
2026-06-29	15.3000	15.6000	15.3000	15.6000	-2.500%	16	1,912	-67.051%
2026-06-26	16.4000	16.4000	15.4100	16.0000	-0.929%	8	1,903	-67.875%
2026-06-25	16.4000	16.4000	16.1500	16.1500	+6.601%	2	1,900	-68.173%
2026-06-24	13.9000	15.1500	13.9000	15.1500	+9.783%	6	1,899	-66.073%
2026-06-23	13.6500	13.8000	13.6500	13.8000	+15.000%	4	1,895	-62.754%
2026-06-22	11.4000	12.0000	11.4000	12.0000	-2.439%	49	1,892	-57.167%
2026-06-18	12.3700	12.4000	12.1500	12.3000	-9.890%	196	1,679	-58.211%
2026-06-17	12.6500	13.8200	12.6500	13.6500	+11.885%	5	1,679	-62.344%
2026-06-16	12.2000	12.2000	12.2000	12.2000	+3.302%	1	1,679	-57.869%
2026-06-15	11.8100	11.8100	11.8100	11.8100	-19.386%	5	1,682	-56.478%
2026-06-12	14.8000	14.8000	14.6500	14.6500	-5.484%	3	1,682	-64.915%
2026-06-11	15.6000	15.6000	15.4500	15.5000	-6.231%	4	1,682	-66.839%
2026-06-10	14.5500	16.5500	14.5500	16.5300	+3.313%	9	1,682	-68.905%
2026-06-09	13.7800	16.0000	13.7800	16.0000	+12.676%	8	1,683	-67.875%
2026-06-08	14.2000	14.2100	14.1500	14.2000	-8.682%	26	1,683	-63.803%
2026-06-05	14.0800	15.5500	14.0800	15.5500	+39.462%	3	1,667	-66.945%
2026-06-04	12.8000	12.8000	11.1500	11.1500	-11.858%	10	1,664	-53.901%
2026-06-03	12.4000	12.6500	12.4000	12.6500	+12.946%	12	1,661	-59.368%
2026-06-02	10.3200	11.2000	10.3200	11.2000	+1.357%	89	1,657	-54.107%
2026-06-01	12.0000	12.0000	11.0500	11.0500	-8.299%	3	1,605	-53.484%
2026-05-29	12.1000	12.1000	12.0500	12.0500	-7.308%	4	1,606	-57.344%
2026-05-27	13.5000	13.5000	13.0000	13.0000	-1.515%	3	1,603	-60.462%
2026-05-26	13.2000	13.2000	13.2000	13.2000	+8.642%	10	1,604	-61.061%
2026-05-22	12.1500	12.1500	12.1500	12.1500	+5.836%	6	1,599	-57.695%
2026-05-21	11.2500	11.4800	11.2500	11.4800	+4.364%	12	1,595	-55.226%
2026-05-20	11.1000	11.1000	10.9500	11.0000	-10.350%	9	1,595	-53.273%
2026-05-19	12.2300	12.2700	12.1000	12.2700	-2.773%	8	1,599	-58.109%
2026-05-18	12.6900	12.6900	12.6200	12.6200	+7.863%	3	1,599	-59.271%
2026-05-15	11.7000	11.7000	11.7000	11.7000	+10.169%	1	1,599	-56.068%
2026-05-14	10.9000	10.9000	10.5500	10.6200	-7.892%	17	1,597	-51.601%
2026-05-13	11.6500	11.9100	11.5300	11.5300	-10.272%	48	1,637	-55.421%
2026-05-12	12.9900	13.0000	12.8500	12.8500	+2.800%	4	1,637	-60.000%
2026-05-11	13.5000	13.5000	12.2500	12.5000	-7.407%	67	1,637	-58.880%
2026-05-08	13.8700	13.8700	13.2500	13.5000	-6.897%	5	1,627	-61.926%
2026-05-07	15.5600	15.5600	14.5000	14.5000	-5.660%	24	1,624	-64.552%
2026-05-06	16.8000	16.8000	15.3700	15.3700	-14.134%	102	1,617	-66.558%
2026-05-05	17.9000	17.9000	17.9000	17.9000	+3.768%	1	1,719	-71.285%
2026-05-04	17.3500	18.0000	17.2500	17.2500	-3.631%	25	1,719	-70.203%
2026-05-01	17.9000	17.9000	17.9000	17.9000	+4.070%	1	1,738	-71.285%
2026-04-30	17.7500	17.7500	17.1400	17.2000	+12.787%	43	1,738	-70.116%
2026-04-29	15.2000	15.2500	15.2000	15.2500	+1.329%	2	1,699	-66.295%
2026-04-28	15.2000	15.2500	14.9800	15.0500	+10.580%	43	1,698	-65.847%
2026-04-27	14.0000	14.0000	13.6100	13.6100	-11.046%	30	1,668	-62.234%
2026-04-24	16.8000	16.8000	15.3000	15.3000	-12.969%	83	1,685	-66.405%
2026-04-23	16.2900	17.5800	16.2900	17.5800	+5.269%	35	1,644	-70.762%
2026-04-22	17.0800	17.2400	16.6000	16.7000	-2.907%	29	1,639	-69.222%
2026-04-21	16.8000	17.2000	16.8000	17.2000	+2.077%	27	1,608	-70.116%
2026-04-20	17.2500	17.2500	16.8500	16.8500	-1.231%	58	1,608	-69.496%
2026-04-17	17.1100	17.2400	17.0600	17.0600	-5.222%	3	1,661	-69.871%
2026-04-16	18.0000	18.0000	18.0000	18.0000	-0.826%	17	1,662	-71.444%
2026-04-15	17.8500	18.3500	17.2000	18.1500	-1.892%	34	1,664	-71.680%
2026-04-14	19.9500	19.9700	18.5000	18.5000	-12.322%	58	1,649	-72.216%
2026-04-13	21.3000	21.3000	21.1000	21.1000	-1.078%	34	1,672	-75.640%
2026-04-10	21.7000	21.7000	20.9000	21.3300	-7.341%	55	1,672	-75.902%
2026-04-09	23.6600	23.6600	22.8500	23.0200	-2.458%	3	1,657	-77.672%
2026-04-08	22.8800	23.7700	22.8800	23.6000	-13.076%	4	1,658	-78.220%
2026-04-01	26.3900	27.5500	26.3900	27.1500	-3.381%	18	1,661	-81.068%
2026-03-31	28.1000	28.1000	28.1000	28.1000	-12.733%	32	1,660	-81.708%
2026-03-30	32.2000	32.2000	32.2000	32.2000	+2.843%	2	1,660	-84.037%
2026-03-27	31.4600	31.4600	31.0500	31.3100	+4.716%	7	1,660	-83.584%
2026-03-26	28.8400	29.9000	28.8400	29.9000	+9.244%	6	1,660	-82.809%
2026-03-23	27.3700	27.3700	27.3700	27.3700	-8.308%	1	1,661	-81.220%
2026-03-20	29.6400	29.8500	29.6400	29.8500	+14.149%	2	1,662	-82.781%
2026-03-18	25.6000	26.1500	25.5000	26.1500	+2.549%	73	1,661	-80.344%
2026-03-17	25.5000	25.7000	25.5000	25.5000	-2.149%	62	1,661	-79.843%
2026-03-16	25.7000	26.0600	25.0500	26.0600	-5.443%	6	1,604	-80.276%
2026-03-13	25.6000	27.5600	25.5700	27.5600	+5.191%	112	1,600	-81.350%
2026-03-12	26.5700	26.5700	26.2000	26.2000	+4.926%	3	1,593	-80.382%
2026-03-11	24.9700	24.9700	24.9700	24.9700	-1.304%	4	1,593	-79.415%
2026-03-10	26.0300	26.0300	25.2900	25.3000	-16.225%	23	1,589	-79.684%
2026-03-09	30.2000	30.2000	30.2000	30.2000	+5.594%	2	1,610	-82.980%
2026-03-05	28.8000	28.8000	28.6000	28.6000	+5.535%	445	1,612	-82.028%
2026-03-04	27.4000	27.6700	26.9500	27.1000	-4.409%	122	1,623	-81.033%
2026-03-03	29.1500	29.5000	28.3500	28.3500	+1.250%	4	1,652	-81.869%
2026-03-02	27.3500	28.0000	27.3500	28.0000	-5.946%	18	1,654	-81.643%
2026-02-27	28.6500	29.7700	28.6500	29.7700	+9.569%	7	1,647	-82.734%
2026-02-26	27.1600	27.1700	26.9500	27.1700	+15.913%	33	1,648	-81.082%
2026-02-25	23.6000	23.6000	23.4400	23.4400	-10.500%	2	1,643	-78.072%
2026-02-23	26.5000	26.5000	26.1900	26.1900	-0.607%	2	1,643	-80.374%
2026-02-18	26.5600	26.9500	25.9000	26.3500	-3.656%	11	1,643	-80.493%
2026-02-17	29.0400	30.3700	27.3500	27.3500	-3.866%	1,003	1,643	-81.207%
2026-02-13	28.8000	28.8000	28.2700	28.4500	+4.982%	6	698	-81.933%
2026-02-12	27.1000	27.1000	27.1000	27.1000	+3.991%	1	698	-81.033%
2026-02-09	26.0600	26.0600	26.0600	26.0600	-7.752%	1	698	-80.276%
2026-02-06	29.5500	29.5500	28.1800	28.2500	-16.420%	7	699	-81.805%
2026-02-05	33.6300	33.8000	33.6300	33.8000	+5.165%	4	692	-84.793%
2026-02-04	32.1400	32.1400	32.1400	32.1400	+18.773%	1	695	-84.007%
2026-02-02	26.1500	27.0600	26.1500	27.0600	+4.681%	3	695	-81.005%
2026-01-30	25.7500	25.9500	25.3000	25.8500	-1.147%	103	694	-80.116%
2026-01-29	27.8000	27.8000	26.1500	26.1500	+2.953%	102	694	-80.344%
2026-01-28	25.5900	25.5900	25.4000	25.4000	-1.550%	9	794	-79.764%
2026-01-27	27.2000	27.2000	25.8000	25.8000	-2.642%	28	803	-80.078%
2026-01-26	26.5000	26.5000	26.5000	26.5000	-1.743%	1	817	-80.604%
2026-01-23	26.7000	26.9700	26.7000	26.9700	-3.333%	2	818	-80.942%
2026-01-22	27.6000	27.9000	27.6000	27.9000	-8.972%	11	818	-81.577%
2026-01-20	29.4800	30.6500	29.4800	30.6500	+15.009%	8	811	-83.230%
2026-01-16	26.9500	27.1000	26.6500	26.6500	+1.139%	5	813	-80.713%
2026-01-15	26.7600	26.8000	26.3500	26.3500	-8.981%	31	813	-80.493%
2026-01-14	28.7000	29.1000	28.7000	28.9500	+4.513%	19	842	-82.245%
2026-01-13	27.6500	27.9100	26.8500	27.7000	+0.727%	23	825	-81.444%
2026-01-12	27.8000	27.8000	27.5000	27.5000	-1.434%	6	810	-81.309%
2026-01-09	28.3500	28.3500	27.9000	27.9000	-2.787%	6	809	-81.577%
2026-01-08	28.6600	28.8000	28.5000	28.7000	+8.302%	9	805	-82.091%
2026-01-07	26.5000	26.5000	26.5000	26.5000	-3.811%	1	804	-80.604%
2026-01-06	26.7300	27.5500	26.4000	27.5500	-1.042%	366	804	-81.343%
2026-01-05	27.8300	27.8400	27.8300	27.8400	+5.896%	2	875	-81.537%
2026-01-02	26.2900	26.2900	26.2900	26.2900	-4.400%	1	875	-80.449%
2025-12-29	27.7300	28.0500	27.5000	27.5000	+1.177%	106	876	-81.309%
2025-12-23	28.5500	28.5500	27.1200	27.1800	-6.049%	4	874	-81.089%
2025-12-22	28.7500	28.9300	28.7500	28.9300	-2.952%	3	873	-82.233%
2025-12-19	30.4500	30.4500	29.8100	29.8100	-14.092%	20	872	-82.757%
2025-12-17	34.7000	34.7000	34.7000	34.7000	+8.438%	3	867	-85.187%
2025-12-12	32.0000	32.0000	32.0000	32.0000	+0.724%	3	867	-83.938%
2025-12-11	31.7700	31.7700	31.7700	31.7700	+5.199%	1	868	-83.821%
2025-12-10	30.0000	30.2000	30.0000	30.2000	+0.033%	4	868	-82.980%
2025-12-09	30.0300	30.1900	30.0300	30.1900	-0.198%	11	869	-82.974%
2025-12-08	30.5000	30.5000	29.3000	30.2500	-1.305%	39	858	-83.008%
2025-12-04	30.6500	30.6500	30.6500	30.6500	-3.495%	16	856	-83.230%
2025-12-03	30.8000	31.7800	30.8000	31.7600	+2.188%	5	848	-83.816%
2025-12-02	29.9000	31.1000	29.9000	31.0800	-0.321%	13	847	-83.462%
2025-11-24	33.6000	33.6000	31.0000	31.1800	-1.485%	7	845	-83.515%
2025-11-21	36.0000	36.1000	31.1000	31.6500	+20.663%	37	843	-83.760%
2025-11-20	26.2300	26.2300	26.2300	26.2300	-13.117%	1	843	-80.404%
2025-11-19	30.4800	31.5000	29.5000	30.1900	-3.330%	137	843	-82.974%
2025-11-18	31.1500	31.2300	31.1500	31.2300	+1.068%	56	742	-83.541%
2025-11-17	30.1000	30.9000	30.0000	30.9000	+6.957%	92	708	-83.366%
2025-11-14	30.7000	30.7000	28.8900	28.8900	-7.076%	3	632	-82.208%
2025-11-13	31.2500	31.2500	31.0900	31.0900	+10.838%	2	632	-83.467%
2025-11-11	27.7300	28.1000	27.6200	28.0500	+5.650%	21	632	-81.676%
2025-11-10	26.5500	26.5500	26.5500	26.5500	-14.767%	1	619	-80.640%
2025-11-07	30.7100	33.0300	30.7100	31.1500	+8.160%	9	620	-83.499%
2025-11-06	28.7500	28.8000	28.7500	28.8000	+14.513%	2	615	-82.153%
2025-11-05	25.1000	25.1500	25.0500	25.1500	-0.475%	3	614	-79.563%
2025-11-04	25.2000	25.2700	25.2000	25.2700	+6.850%	2	614	-79.660%
2025-11-03	23.3000	23.6500	23.2000	23.6500	-3.351%	3	613	-78.266%
2025-10-31	24.5000	24.5000	24.4700	24.4700	-1.291%	3	613	-78.995%
2025-10-30	24.9000	24.9000	24.7000	24.7900	+5.042%	6	616	-79.266%
2025-10-29	22.7000	23.8000	22.7000	23.6000	-9.405%	463	617	-78.220%
2025-10-28	26.5900	26.9100	25.8000	26.0500	-4.927%	24	352	-80.269%
2025-10-27	26.9000	27.4000	26.9000	27.4000	-3.351%	21	383	-81.241%
2025-10-24	28.5300	28.8000	27.9500	28.3500	-5.025%	40	383	-81.869%
2025-10-23	29.6600	29.8500	29.6600	29.8500	-7.585%	2	357	-82.781%
2025-10-22	32.0200	32.3000	32.0200	32.3000	+5.902%	2	357	-84.087%
2025-10-21	30.1100	30.5000	29.8900	30.5000	+2.590%	16	357	-83.148%
2025-10-20	29.7200	30.0300	29.5400	29.7300	-2.204%	24	354	-82.711%
2025-10-17	31.1000	31.2300	30.2000	30.4000	-5.296%	64	352	-83.092%
2025-10-16	31.8700	32.1000	31.8700	32.1000	-3.459%	2	348	-83.988%
2025-10-15	31.8900	33.2500	31.8900	33.2500	+5.791%	100	348	-84.541%
2025-10-14	30.4200	31.5900	30.4200	31.4300	+4.592%	16	281	-83.646%
2025-10-10	28.7200	30.0500	28.7200	30.0500	+10.478%	22	276	-82.895%
2025-10-09	27.1000	27.2000	27.1000	27.2000	-3.683%	3	276	-81.103%
2025-10-07	28.2200	28.2400	28.2200	28.2400	-0.177%	3	274	-81.799%
2025-10-03	27.6400	28.3600	27.6400	28.2900	+1.471%	6	274	-81.831%
2025-10-02	27.7600	28.0500	27.7000	27.8800	-1.240%	12	274	-81.564%
2025-09-30	28.2900	28.3500	28.2300	28.2300	-10.381%	5	268	-81.792%
2025-09-26	31.3700	31.5800	31.3700	31.5000	+2.273%	32	266	-83.683%
2025-09-25	30.6300	30.8000	30.6300	30.8000	-3.599%	2	241	-83.312%
2025-09-23	30.6000	31.9500	30.6000	31.9500	+7.976%	5	241	-83.912%
2025-09-22	29.4000	29.5900	29.3000	29.5900	-3.772%	10	241	-82.629%
2025-09-11	30.7500	30.7500	30.7500	30.7500	-13.502%	1	232	-83.285%
2025-09-05	35.3500	36.7000	35.3500	35.5500	+6.373%	21	231	-85.541%
2025-09-04	33.4200	33.4200	33.4200	33.4200	+1.890%	60	212	-84.620%
2025-08-29	32.8000	32.8000	32.8000	32.8000	+5.806%	40	201	-84.329%
2025-08-28	30.4000	31.0000	30.4000	31.0000	-0.322%	23	201	-83.419%
2025-08-27	31.1000	31.1000	31.1000	31.1000	-7.025%	5	221	-83.473%
2025-08-20	33.4500	33.4500	33.4500	33.4500	+3.273%	2	222	-84.634%
2025-08-19	32.0700	32.3900	32.0000	32.3900	+7.074%	5	222	-84.131%
2025-08-14	30.2000	30.2500	30.2000	30.2500	-1.849%	96	217	-83.008%
2025-08-12	30.7300	30.8200	30.7300	30.8200	-1.376%	2	169	-83.323%
2025-08-07	29.6000	31.2500	29.6000	31.2500	+0.806%	61	170	-83.552%
2025-08-06	31.8500	31.8500	31.0000	31.0000	-1.337%	3	170	-83.419%
2025-07-31	31.4200	31.4200	31.4200	31.4200	+2.781%	20	168	-83.641%
2025-07-29	30.4900	30.5700	30.4900	30.5700	-2.767%	2	168	-83.186%
2025-07-28	31.3100	31.4400	31.3100	31.4400	-5.925%	2	167	-83.651%
2025-07-24	33.4200	33.4200	33.4200	33.4200	-6.517%	20	167	-84.620%
2025-07-23	35.7500	35.7500	35.7500	35.7500	-1.651%	4	167	-85.622%
2025-07-22	36.3500	36.3500	36.3500	36.3500	+6.287%	7	171	-85.860%
2025-07-17	34.4000	34.4000	34.1500	34.2000	-3.253%	104	170	-84.971%
2025-07-15	35.0500	35.3500	35.0000	35.3500	-10.051%	11	66	-85.460%
2025-07-09	39.4300	39.4300	39.3000	39.3000	-29.125%	6	55	-86.921%
2025-05-29	55.4500	55.4500	55.4500	55.4500	-35.222%	20	53	-90.730%
2025-04-09	85.6000	85.6000	85.6000	85.6000	-3.440%	20	53	-93.995%
2025-04-07	90.9500	90.9500	88.6500	88.6500	+13.334%	21	33	-94.202%
2025-03-28	78.2200	78.2200	78.2200	78.2200	+17.430%	20	12	-93.429%
2025-02-27	66.5100	66.7000	66.5100	66.6100	+15.884%	10	12	-92.283%
2024-12-05	58.0000	58.0000	57.4800	57.4800	-6.840%	2	12	-91.058%
2024-10-22	61.7000	61.7000	61.7000	61.7000	-27.878%	1	13	-91.669%
2024-07-30	86.7000	86.7000	85.5500	85.5500	+5.787%	16	12	-93.992%
2024-07-25	80.8700	80.8700	80.8700	80.8700	+6.731%	1	16	-93.644%
2024-07-18	75.7700	75.7700	75.7700	75.7700	+1.216%	1	17	-93.216%
2024-07-17	74.8600	74.8600	74.8600	74.8600	+12.016%	10	18	-93.134%
2024-06-20	65.2300	66.8300	65.2300	66.8300	+2.359%	4	22	-92.309%
2024-06-18	65.2900	67.1000	65.2500	65.2900	0.000%	14	10	-92.127%