Dark

NVDA20261218P186
NVDA Dec 18 2026 186.00 Put (NVDA261218P00186000)
option OPRA

EOD

Aug 14, 2026

5.60-9.238%(-0.57)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	5.5000	5.6000	5.5000	5.6000	-9.238%	5	2,011	0.000%
2026-08-12	6.4800	6.4800	6.1700	6.1700	-13.099%	2	2,008	-9.238%
2026-08-11	7.1400	7.2300	7.0700	7.1000	-6.946%	79	2,006	-21.127%
2026-08-10	7.2500	7.7000	7.2500	7.6300	+9.784%	17	2,000	-26.606%
2026-08-07	6.9500	6.9500	6.9500	6.9500	-13.665%	3	2,012	-19.424%
2026-08-06	7.5000	8.0500	7.5000	8.0500	+3.871%	4	2,009	-30.435%
2026-08-05	8.2000	8.2000	7.7500	7.7500	-22.886%	7	2,013	-27.742%
2026-08-04	9.8500	10.4000	9.8500	10.0500	-7.798%	21	2,014	-44.279%
2026-08-03	11.2000	11.2000	10.9000	10.9000	-17.424%	4	1,995	-48.624%
2026-07-31	13.3300	13.3300	13.2000	13.2000	-15.655%	3	1,995	-57.576%
2026-07-30	15.9500	15.9500	15.1500	15.6500	-6.006%	16	1,994	-64.217%
2026-07-29	16.4500	16.6500	16.3000	16.6500	+16.434%	7	1,979	-66.366%
2026-07-28	15.5500	15.5500	14.3000	14.3000	-2.389%	45	1,972	-60.839%
2026-07-27	12.1500	15.5500	12.1500	14.6500	+19.592%	193	1,961	-61.775%
2026-07-23	11.6500	12.2500	11.6500	12.2500	+16.889%	94	1,951	-54.286%
2026-07-22	11.9300	11.9300	10.4800	10.4800	-13.745%	6	1,958	-46.565%
2026-07-21	12.8100	12.8100	12.0700	12.1500	-6.178%	80	1,964	-53.909%
2026-07-20	12.8000	13.0000	12.8000	12.9500	-0.077%	11	1,981	-56.757%
2026-07-17	13.5500	13.5500	12.9600	12.9600	+3.597%	3	1,971	-56.790%
2026-07-16	12.4500	12.5100	12.4500	12.5100	+8.972%	2	1,966	-55.236%
2026-07-14	12.6500	12.6500	11.4800	11.4800	-15.897%	28	1,966	-51.220%
2026-07-13	12.2500	13.6500	12.2500	13.6500	+13.750%	26	1,955	-58.974%
2026-07-10	12.0500	12.0500	11.8500	12.0000	-19.893%	6	1,931	-53.333%
2026-07-09	14.4600	15.1500	14.4600	14.9800	+8.787%	22	1,932	-62.617%
2026-07-08	15.5700	15.5700	13.7700	13.7700	-14.472%	34	1,923	-59.332%
2026-07-07	15.1500	16.1000	15.1500	16.1000	+3.871%	4	1,902	-65.217%
2026-07-06	15.5500	15.5500	15.4000	15.5000	-9.357%	15	1,901	-63.871%
2026-07-02	15.2500	17.1000	14.9300	17.1000	+14.000%	56	1,896	-67.251%
2026-07-01	16.4000	16.4000	15.0000	15.0000	+1.695%	34	1,896	-62.667%
2026-06-30	15.1400	15.2500	14.7500	14.7500	-8.951%	221	1,892	-62.034%
2026-06-29	16.5000	16.5000	16.2000	16.2000	-3.571%	25	1,730	-65.432%
2026-06-26	17.3000	17.3000	16.8000	16.8000	-1.754%	5	1,705	-66.667%
2026-06-25	15.7600	17.1500	15.7500	17.1000	+10.323%	26	1,701	-67.251%
2026-06-24	14.9500	15.5000	14.9500	15.5000	+20.155%	6	1,698	-63.871%
2026-06-18	13.1000	13.1500	12.8500	12.9000	-3.731%	19	1,685	-56.589%
2026-06-17	13.3000	13.4000	13.3000	13.4000	+3.876%	12	1,685	-58.209%
2026-06-16	12.9000	12.9000	12.9000	12.9000	-3.008%	1	1,685	-56.589%
2026-06-15	13.3000	13.3000	13.3000	13.3000	-13.355%	3	1,687	-57.895%
2026-06-12	15.5000	15.5000	15.3500	15.3500	-5.538%	3	1,687	-63.518%
2026-06-11	16.5500	16.5500	16.2500	16.2500	-5.303%	6	1,687	-65.538%
2026-06-10	15.4000	17.3500	15.4000	17.1600	+2.143%	7	1,690	-67.366%
2026-06-09	15.0500	17.2500	15.0500	16.8000	+13.514%	45	1,692	-66.667%
2026-06-08	14.9000	14.9000	14.8000	14.8000	-9.480%	7	1,666	-62.162%
2026-06-05	13.8500	16.3500	13.8500	16.3500	+22.472%	6	1,672	-65.749%
2026-06-03	12.9200	13.3500	12.9200	13.3500	+12.374%	9	1,669	-58.052%
2026-06-02	10.6900	11.8800	10.6900	11.8800	+3.484%	37	1,676	-52.862%
2026-06-01	12.5500	12.5500	11.4800	11.4800	-10.313%	12	1,694	-51.220%
2026-05-29	12.7100	12.8000	12.6500	12.8000	-5.185%	7	1,704	-56.250%
2026-05-28	13.5000	13.5000	13.5000	13.5000	-6.250%	1	1,705	-58.519%
2026-05-27	14.3000	14.5000	14.3000	14.4000	+4.727%	13	1,704	-61.111%
2026-05-26	13.2500	13.9500	13.2500	13.7500	+7.422%	18	1,693	-59.273%
2026-05-22	12.6500	12.8000	12.6500	12.8000	+4.065%	2	1,675	-56.250%
2026-05-21	11.9500	12.6800	11.9500	12.3000	+2.500%	4	1,673	-54.472%
2026-05-20	11.7300	12.0000	11.6500	12.0000	-4.000%	10	1,673	-53.333%
2026-05-19	12.7200	12.7200	12.5000	12.5000	-5.589%	9	1,672	-55.200%
2026-05-18	12.9500	13.2500	12.9500	13.2400	+11.542%	9	1,672	-57.704%
2026-05-15	12.7700	12.7700	11.8700	11.8700	+7.324%	12	1,672	-52.822%
2026-05-14	11.0500	11.2500	11.0500	11.0600	-8.368%	8	1,658	-49.367%
2026-05-13	12.2400	12.5000	12.0700	12.0700	-12.536%	34	1,669	-53.604%
2026-05-12	13.8000	13.8000	13.8000	13.8000	+6.154%	5	1,669	-59.420%
2026-05-11	14.4500	14.4500	13.0000	13.0000	-8.964%	23	1,669	-56.923%
2026-05-08	14.3300	14.3300	14.0700	14.2800	-6.053%	104	1,685	-60.784%
2026-05-07	16.3400	16.3400	15.0500	15.2000	-9.524%	37	1,684	-63.158%
2026-05-06	17.6500	17.6500	16.8000	16.8000	-10.400%	80	1,671	-66.667%
2026-05-05	18.4500	18.7500	18.4500	18.7500	+0.267%	6	1,668	-70.133%
2026-05-04	18.6500	18.7000	18.6500	18.7000	+4.178%	4	1,671	-70.053%
2026-04-30	18.6000	18.8000	17.9500	17.9500	+12.539%	60	1,669	-68.802%
2026-04-29	15.3000	16.0200	15.3000	15.9500	+7.047%	91	1,627	-64.890%
2026-04-28	15.7700	16.2600	14.9000	14.9000	+4.561%	181	1,626	-62.416%
2026-04-27	15.6200	15.6200	14.2500	14.2500	-11.491%	32	1,558	-60.702%
2026-04-24	17.5000	17.5000	15.9500	16.1000	-6.667%	65	1,555	-65.217%
2026-04-23	17.0200	17.3400	17.0200	17.2500	-1.146%	9	1,552	-67.536%
2026-04-22	17.4500	17.4500	17.4500	17.4500	-1.966%	2	1,546	-67.908%
2026-04-21	17.8000	17.8000	17.8000	17.8000	0.000%	2	1,547	-68.539%
2026-04-17	17.8000	17.8000	17.8000	17.8000	-4.506%	5	1,547	-68.539%
2026-04-16	19.0500	19.0500	18.6400	18.6400	+0.757%	23	1,542	-69.957%
2026-04-15	18.5600	19.2000	18.1000	18.5000	-4.393%	54	1,542	-69.730%
2026-04-14	20.4000	20.6000	19.3000	19.3500	-13.229%	34	1,510	-71.059%
2026-04-13	22.2500	22.4500	22.2000	22.3000	-0.224%	28	1,499	-74.888%
2026-04-10	22.3500	22.3500	22.3500	22.3500	-20.604%	1	1,496	-74.944%
2026-04-01	28.2700	28.3000	28.1500	28.1500	-3.298%	19	1,497	-80.107%
2026-03-31	31.2000	31.2000	29.1100	29.1100	-13.234%	12	1,492	-80.763%
2026-03-27	32.7400	33.5500	32.7400	33.5500	+7.878%	5	1,501	-83.308%
2026-03-26	29.9000	31.1000	29.9000	31.1000	+9.700%	16	1,502	-81.994%
2026-03-23	28.3500	28.3500	28.3500	28.3500	+4.806%	1	1,491	-80.247%
2026-03-18	26.9500	27.0500	26.9500	27.0500	+2.075%	101	1,491	-79.298%
2026-03-17	26.7500	26.7500	26.4000	26.5000	+4.085%	471	1,402	-78.868%
2026-03-16	25.4600	25.4600	25.4600	25.4600	-8.351%	1	1,123	-78.005%
2026-03-12	27.7000	27.9800	27.7000	27.7800	+4.358%	3	1,124	-79.842%
2026-03-11	26.1500	26.6200	26.1500	26.6200	-7.889%	2	1,124	-78.963%
2026-03-05	28.9000	28.9000	28.9000	28.9000	+2.664%	10	1,125	-80.623%
2026-03-04	28.2500	28.2500	28.1500	28.1500	-1.573%	49	1,117	-80.107%
2026-03-02	28.6000	28.6000	28.6000	28.6000	-3.378%	9	1,069	-80.420%
2026-02-27	29.6000	29.6000	29.6000	29.6000	+4.853%	2	1,063	-81.081%
2026-02-26	25.6200	28.2300	25.6000	28.2300	+16.943%	35	1,063	-80.163%
2026-02-25	25.3500	25.3500	24.1200	24.1400	-6.831%	4	1,058	-76.802%
2026-02-24	26.4100	26.4100	25.8000	25.9100	-3.788%	3	1,058	-78.387%
2026-02-23	26.9000	26.9300	26.9000	26.9300	+0.112%	2	1,058	-79.205%
2026-02-20	26.9000	26.9000	26.9000	26.9000	-4.270%	1	1,059	-79.182%
2026-02-19	28.3900	28.7600	28.1000	28.1000	+4.422%	24	1,060	-80.071%
2026-02-18	26.9100	26.9100	26.9100	26.9100	-10.982%	5	1,058	-79.190%
2026-02-13	30.3200	30.3200	30.2300	30.2300	+15.868%	6	1,063	-81.475%
2026-02-11	26.0900	26.0900	26.0900	26.0900	-5.127%	1	1,063	-78.536%
2026-02-10	27.6000	27.6000	27.5000	27.5000	+3.578%	2	1,063	-79.636%
2026-02-09	27.6900	27.6900	26.5500	26.5500	-8.448%	2	1,063	-78.908%
2026-02-06	29.1700	29.3000	29.0000	29.0000	-17.143%	14	1,064	-80.690%
2026-02-05	35.0000	35.0000	35.0000	35.0000	+7.593%	7	1,052	-84.000%
2026-02-04	32.5300	32.5300	32.5300	32.5300	+17.014%	1	1,050	-82.785%
2026-02-02	27.8900	27.8900	27.8000	27.8000	+4.472%	4	1,051	-79.856%
2026-01-30	26.3800	26.6100	25.9500	26.6100	-1.989%	16	1,052	-78.955%
2026-01-29	26.4000	28.8000	26.4000	27.1500	+2.453%	151	1,051	-79.374%
2026-01-28	26.3000	26.5500	26.3000	26.5000	-3.461%	8	1,084	-78.868%
2026-01-27	28.2000	28.2000	27.4500	27.4500	-0.543%	10	1,085	-79.599%
2026-01-26	27.6000	27.6000	27.6000	27.6000	-0.469%	1	1,081	-79.710%
2026-01-23	27.8700	27.8700	27.7300	27.7300	-9.082%	3	1,082	-79.805%
2026-01-20	31.1000	31.1000	30.4500	30.5000	+9.989%	3	1,082	-81.639%
2026-01-16	27.0000	28.1000	27.0000	27.7300	+1.389%	5	1,084	-79.805%
2026-01-15	27.3500	27.3500	27.3500	27.3500	-8.375%	1	1,084	-79.525%
2026-01-14	30.1500	30.4000	29.8500	29.8500	+3.466%	369	1,084	-81.240%
2026-01-13	28.6900	28.8500	27.6000	28.8500	+3.591%	12	953	-80.589%
2026-01-12	28.7000	28.7000	27.8500	27.8500	-2.349%	6	948	-79.892%
2026-01-09	29.0000	29.0000	28.5200	28.5200	-4.134%	9	942	-80.365%
2026-01-08	29.7500	29.7500	29.7500	29.7500	+3.731%	1	942	-81.176%
2026-01-06	27.4500	28.6800	27.4500	28.6800	-0.555%	308	941	-80.474%
2026-01-05	28.8800	28.9000	28.8400	28.8400	+1.693%	8	857	-80.583%
2025-12-31	28.3800	28.4000	28.3400	28.3600	-0.106%	8	857	-80.254%
2025-12-30	28.3900	28.3900	28.3900	28.3900	-3.632%	1	857	-80.275%
2025-12-29	29.4600	29.4600	29.4600	29.4600	+8.708%	1	856	-80.991%
2025-12-26	27.1000	27.1000	27.1000	27.1000	-6.293%	372	855	-79.336%
2025-12-24	28.9000	28.9200	28.9000	28.9200	+0.767%	3	534	-80.636%
2025-12-23	28.7000	28.7000	28.7000	28.7000	-4.013%	1	534	-80.488%
2025-12-22	29.9000	29.9000	29.9000	29.9000	-10.746%	2	534	-81.271%
2025-12-18	33.5000	33.6200	33.5000	33.5000	-0.298%	7	535	-83.284%
2025-12-12	33.6000	33.6000	33.6000	33.6000	-1.176%	1	530	-83.333%
2025-12-11	32.5500	34.0000	32.5500	34.0000	+7.425%	2	531	-83.529%
2025-12-10	31.9000	31.9000	31.6500	31.6500	+2.427%	3	530	-82.306%
2025-12-09	30.9100	31.0000	30.9000	30.9000	-1.278%	4	529	-81.877%
2025-12-08	31.3000	31.3000	31.3000	31.3000	-1.106%	2	530	-82.109%
2025-12-04	31.7000	31.7000	31.6500	31.6500	-2.012%	24	518	-82.306%
2025-12-03	32.0900	32.3000	32.0900	32.3000	-0.462%	8	537	-82.663%
2025-12-02	30.9100	32.4500	30.9100	32.4500	-1.547%	3	535	-82.743%
2025-11-26	32.9600	32.9600	32.9600	32.9600	-11.398%	1	536	-83.010%
2025-11-25	37.2000	37.2000	37.2000	37.2000	+13.901%	1	536	-84.946%
2025-11-24	32.6600	32.6600	32.6600	32.6600	-3.658%	4	536	-82.854%
2025-11-21	37.1300	37.1300	33.9000	33.9000	+2.262%	4	536	-83.481%
2025-11-20	27.2500	33.1500	27.2500	33.1500	+5.405%	18	536	-83.107%
2025-11-19	30.6700	32.0500	30.6700	31.4500	-4.262%	68	537	-82.194%
2025-11-18	32.7000	33.4600	32.7000	32.8500	+3.791%	31	512	-82.953%
2025-11-17	30.8000	31.7500	30.5800	31.6500	+5.924%	223	491	-82.306%
2025-11-14	31.1500	31.1500	29.8800	29.8800	-5.503%	20	384	-81.258%
2025-11-13	31.0100	31.7300	31.0100	31.6200	+7.918%	16	373	-82.290%
2025-11-12	29.3000	29.3000	29.3000	29.3000	+2.269%	2	368	-80.887%
2025-11-11	29.1400	29.6000	28.6500	28.6500	+4.296%	5	366	-80.454%
2025-11-10	28.2200	28.6700	27.4700	27.4700	-12.488%	63	364	-79.614%
2025-11-07	32.8300	32.8300	31.3200	31.3900	+2.918%	66	355	-82.160%
2025-11-06	30.8000	30.8000	30.0200	30.5000	+15.530%	42	293	-81.639%
2025-11-05	25.5900	26.4000	25.5900	26.4000	+2.326%	8	256	-78.788%
2025-11-04	26.5000	26.5000	25.7100	25.8000	+8.632%	5	254	-78.295%
2025-11-03	24.0300	24.0300	23.7500	23.7500	-7.227%	2	253	-76.421%
2025-10-31	25.5500	25.6000	25.5500	25.6000	-0.428%	25	253	-78.125%
2025-10-30	24.9000	25.9000	24.9000	25.7100	+5.715%	13	228	-78.219%
2025-10-29	23.2200	24.3200	23.2200	24.3200	-4.440%	34	226	-76.974%
2025-10-28	27.3500	27.9500	25.0900	25.4500	-7.890%	22	196	-77.996%
2025-10-27	27.6300	27.6300	27.6300	27.6300	-5.700%	1	185	-79.732%
2025-10-24	29.9500	30.1900	29.1100	29.3000	-5.024%	14	185	-80.887%
2025-10-23	30.8500	30.8500	30.8500	30.8500	-6.231%	1	182	-81.848%
2025-10-22	30.9700	32.9000	30.9700	32.9000	+4.180%	6	182	-82.979%
2025-10-21	31.2200	31.5800	30.9200	31.5800	+2.733%	12	178	-82.267%
2025-10-20	30.7600	31.0500	30.5500	30.7400	-1.632%	45	177	-81.783%
2025-10-17	31.9300	32.2500	31.2500	31.2500	-7.105%	30	164	-82.080%
2025-10-15	33.1100	33.6400	33.1100	33.6400	+3.571%	4	157	-83.353%
2025-10-14	32.5500	32.5500	31.5000	32.4800	+4.036%	15	157	-82.759%
2025-10-10	27.4200	31.2200	27.4200	31.2200	+10.709%	52	155	-82.063%
2025-10-09	28.1500	28.2000	28.1500	28.2000	-1.913%	3	114	-80.142%
2025-10-08	28.7500	28.7500	28.7500	28.7500	-4.294%	1	112	-80.522%
2025-10-07	30.2500	30.3900	29.8400	30.0400	-0.989%	21	112	-81.358%
2025-10-06	30.0500	30.4500	30.0500	30.3400	+3.585%	14	112	-81.543%
2025-10-03	28.5500	29.2900	28.5500	29.2900	+1.525%	112	112	-80.881%
2025-10-02	28.6200	28.8500	28.6200	28.8500	-5.099%	2	162	-80.589%
2025-10-01	30.0000	30.4000	30.0000	30.4000	+1.672%	5	162	-81.579%
2025-09-30	29.6900	29.9500	29.2800	29.9000	-8.423%	35	163	-81.271%
2025-09-26	32.3500	32.6500	32.3500	32.6500	+2.576%	3	151	-82.848%
2025-09-25	31.8600	32.0300	31.7100	31.8300	-3.662%	4	151	-82.407%
2025-09-23	32.1000	33.0400	32.1000	33.0400	+9.259%	5	152	-83.051%
2025-09-22	30.0700	30.2400	30.0700	30.2400	-5.647%	2	151	-81.481%
2025-09-15	32.0500	32.0500	32.0500	32.0500	+0.470%	3	151	-82.527%
2025-09-11	31.8500	31.9000	31.8500	31.9000	-13.197%	2	149	-82.445%
2025-09-05	36.6000	37.3000	36.6000	36.7500	+16.852%	14	149	-84.762%
2025-08-28	31.4500	32.1000	31.4500	31.4500	-1.101%	15	140	-82.194%
2025-08-26	31.8000	31.8000	31.8000	31.8000	-8.225%	2	145	-82.390%
2025-08-20	34.6500	34.6500	34.6500	34.6500	+2.424%	2	147	-83.838%
2025-08-19	33.7000	33.8300	33.7000	33.8300	+9.482%	2	147	-83.447%
2025-08-11	30.9400	30.9900	30.9000	30.9000	-4.186%	4	146	-81.877%
2025-08-07	32.2500	32.2500	32.2500	32.2500	-0.524%	1	147	-82.636%
2025-08-04	32.4200	32.4200	32.4200	32.4200	-1.159%	2	146	-82.727%
2025-07-28	32.9900	32.9900	32.8000	32.8000	-11.231%	20	145	-82.927%
2025-07-23	36.9500	36.9500	36.9500	36.9500	-1.598%	4	135	-84.844%
2025-07-22	37.3000	37.5500	37.3000	37.5500	+6.073%	16	139	-85.087%
2025-07-21	35.4000	35.4000	35.4000	35.4000	-2.881%	10	123	-84.181%
2025-07-15	36.2000	36.4500	36.2000	36.4500	-49.305%	107	123	-84.636%
2025-05-08	71.9000	71.9000	71.9000	71.9000	-4.768%	10	21	-92.211%
2025-05-07	75.5000	75.5000	75.5000	75.5000	-16.528%	4	11	-92.583%
2025-04-07	92.8000	92.8000	90.4500	90.4500	+39.907%	6	11	-93.809%
2024-12-27	64.5300	64.6500	64.5300	64.6500	+1.795%	4	5	-91.338%
2024-10-21	63.5100	63.5100	63.5100	63.5100	-13.943%	1	6	-91.182%
2024-10-03	73.8000	73.8000	73.8000	73.8000	-2.122%	5	5	-92.412%
2024-09-30	75.4000	75.4000	75.4000	75.4000	0.000%	5	5	-92.573%