Dark

NVDA20261218P188
NVDA Dec 18 2026 188.00 Put (NVDA261218P00188000)
option OPRA

EOD

Aug 14, 2026

6.00-0.826%(-0.05)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	5.9500	6.0700	5.9500	6.0000	-0.826%	42	2,036	0.000%
2026-08-13	6.2000	6.3500	6.0000	6.0500	-6.923%	109	2,031	-0.826%
2026-08-12	6.9500	6.9500	6.4000	6.5000	-13.333%	117	2,072	-7.692%
2026-08-11	7.6000	7.6000	7.5000	7.5000	-3.475%	2	2,074	-20.000%
2026-08-10	7.3000	7.8300	7.1300	7.7700	+5.000%	130	2,074	-22.780%
2026-08-07	7.9200	7.9200	7.4000	7.4000	-14.943%	27	2,075	-18.919%
2026-08-06	8.1500	8.8000	8.1500	8.7000	+4.317%	47	2,086	-31.034%
2026-08-05	8.7500	8.7700	8.2900	8.3400	-19.186%	32	2,067	-28.058%
2026-08-04	10.6000	10.8500	10.1900	10.3200	-10.494%	1,356	2,060	-41.860%
2026-08-03	11.9000	11.9000	11.4000	11.5300	-13.955%	219	3,129	-47.962%
2026-07-31	14.3000	14.8700	13.2700	13.4000	-18.541%	69	2,955	-55.224%
2026-07-30	16.8500	16.9000	15.3500	16.4500	-6.799%	14	2,947	-63.526%
2026-07-29	17.3000	17.6500	16.6000	17.6500	+15.359%	15	2,945	-66.006%
2026-07-28	16.8300	16.8300	15.1500	15.3000	-1.290%	76	2,945	-60.784%
2026-07-27	14.3000	15.9500	14.3000	15.5000	+18.321%	67	2,976	-61.290%
2026-07-24	12.0500	13.1000	11.6000	13.1000	+5.645%	84	2,981	-54.198%
2026-07-23	12.3500	12.4000	12.3500	12.4000	+11.511%	8	3,033	-51.613%
2026-07-22	12.6400	12.6400	11.0700	11.1200	-13.463%	15	3,027	-46.043%
2026-07-21	13.5000	13.5000	12.8500	12.8500	-6.204%	25	3,028	-53.307%
2026-07-20	13.5500	13.7000	13.5500	13.7000	-8.970%	26	3,016	-56.204%
2026-07-17	15.0500	15.0500	15.0500	15.0500	+13.585%	3	3,003	-60.133%
2026-07-16	13.1000	13.2500	13.1000	13.2500	+10.693%	3	3,001	-54.717%
2026-07-14	13.4000	14.1000	11.9700	11.9700	-16.875%	36	3,001	-49.875%
2026-07-13	14.2500	14.4000	14.2500	14.4000	+14.195%	2	2,997	-58.333%
2026-07-10	13.6700	13.6700	12.5900	12.6100	-13.630%	6	2,995	-52.419%
2026-07-09	15.0000	15.0500	14.6000	14.6000	+2.098%	18	2,998	-58.904%
2026-07-08	16.3500	16.6000	14.3000	14.3000	-15.882%	36	3,008	-58.042%
2026-07-07	17.8000	17.8000	16.2000	17.0000	+3.659%	20	2,982	-64.706%
2026-07-06	16.5500	16.7000	16.4000	16.4000	-9.542%	6	2,974	-63.415%
2026-07-02	16.2900	18.1300	16.1400	18.1300	+15.847%	5	2,975	-66.906%
2026-07-01	17.1500	17.1500	15.6500	15.6500	+0.321%	8	2,975	-61.661%
2026-06-30	16.0500	16.1000	15.5500	15.6000	-10.345%	125	2,973	-61.538%
2026-06-29	18.9000	18.9000	17.2000	17.4000	-1.695%	129	2,954	-65.517%
2026-06-26	18.4900	18.4900	17.2500	17.7000	-1.939%	52	2,880	-66.102%
2026-06-25	18.3000	18.3000	17.7500	18.0500	+8.408%	45	2,865	-66.759%
2026-06-24	15.6200	16.8500	15.6200	16.6500	+5.380%	12	2,855	-63.964%
2026-06-23	15.7000	15.8000	15.2400	15.8000	+14.909%	16	2,854	-62.025%
2026-06-22	13.0000	13.7500	13.0000	13.7500	0.000%	28	2,854	-56.364%
2026-06-18	14.2900	14.2900	13.6500	13.7500	-10.714%	9	2,685	-56.364%
2026-06-17	14.3300	15.5000	13.9000	15.4000	+12.821%	401	2,685	-61.039%
2026-06-16	13.6600	13.6600	13.6500	13.6500	-2.847%	9	2,685	-56.044%
2026-06-15	14.0500	14.0500	14.0500	14.0500	-13.538%	6	2,675	-57.295%
2026-06-12	16.3500	16.3500	16.1500	16.2500	-2.985%	4	2,675	-63.077%
2026-06-11	17.3000	18.0500	16.7500	16.7500	-8.719%	48	2,675	-64.179%
2026-06-10	17.6000	18.3500	17.6000	18.3500	+7.941%	182	2,666	-67.302%
2026-06-09	14.7000	17.5500	14.7000	17.0000	+8.626%	179	2,509	-64.706%
2026-06-08	16.1500	16.1500	15.6500	15.6500	-8.746%	6	2,434	-61.661%
2026-06-05	14.8500	17.1500	14.8500	17.1500	+35.039%	39	2,434	-65.015%
2026-06-04	14.2000	14.2000	12.7000	12.7000	-9.609%	34	2,421	-52.756%
2026-06-03	13.9000	14.0500	13.9000	14.0500	+12.400%	6	2,390	-57.295%
2026-06-02	11.8900	12.5000	11.8000	12.5000	+2.041%	43	2,385	-52.000%
2026-06-01	13.3500	13.3500	12.2500	12.2500	-15.517%	24	2,371	-51.020%
2026-05-29	13.5000	14.5000	13.5000	14.5000	-5.229%	6	2,372	-58.621%
2026-05-27	15.1000	15.3000	15.1000	15.3000	+10.870%	11	2,366	-60.784%
2026-05-22	13.3000	13.8000	13.3000	13.8000	+5.747%	8	2,376	-56.522%
2026-05-21	12.9500	13.4900	12.9500	13.0500	+3.571%	1,152	2,376	-54.023%
2026-05-20	12.4500	12.6000	12.4500	12.6000	-4.183%	6	2,376	-52.381%
2026-05-19	13.1500	13.1500	13.1500	13.1500	+2.734%	1	1,259	-54.373%
2026-05-15	12.9000	12.9000	12.8000	12.8000	+10.345%	2	1,259	-53.125%
2026-05-14	11.7200	11.7300	11.6000	11.6000	-11.043%	302	1,259	-48.276%
2026-05-13	12.8100	13.1000	12.6900	13.0400	-11.892%	8	1,510	-53.988%
2026-05-12	14.0500	14.9000	13.3000	14.8000	+6.628%	34	1,510	-59.459%
2026-05-11	15.0600	15.0600	13.5000	13.8800	-7.405%	17	1,510	-56.772%
2026-05-08	14.7500	14.9900	14.7000	14.9900	-6.019%	5	1,544	-59.973%
2026-05-07	17.1500	17.1500	15.7200	15.9500	-6.176%	41	1,547	-62.382%
2026-05-06	17.7500	17.7700	16.9700	17.0000	-13.486%	222	1,531	-64.706%
2026-05-05	19.4000	19.6500	19.4000	19.6500	-1.750%	6	1,510	-69.466%
2026-05-04	19.6500	20.0000	19.6500	20.0000	+1.523%	9	1,505	-70.000%
2026-05-01	19.7000	19.7000	19.7000	19.7000	+1.546%	1	1,497	-69.543%
2026-04-30	19.3000	19.7000	18.7200	19.4000	+16.168%	74	1,497	-69.072%
2026-04-29	16.0000	16.7000	16.0000	16.7000	+6.573%	60	1,451	-64.072%
2026-04-28	16.7800	16.7800	15.6700	15.6700	+3.638%	200	1,505	-61.710%
2026-04-27	16.3000	16.3700	15.1000	15.1200	-10.267%	331	1,392	-60.317%
2026-04-24	18.2000	18.3700	16.6500	16.8500	-6.906%	114	1,129	-64.392%
2026-04-23	18.3500	18.3500	18.1000	18.1000	-0.822%	31	1,103	-66.851%
2026-04-22	18.2500	18.2500	18.2500	18.2500	-2.145%	1	1,097	-67.123%
2026-04-21	18.4500	18.6500	18.4500	18.6500	+1.359%	5	1,098	-67.828%
2026-04-20	19.0000	19.4500	18.4000	18.4000	-1.919%	34	1,101	-67.391%
2026-04-17	18.7600	18.7600	18.7600	18.7600	-4.529%	1	1,073	-68.017%
2026-04-16	20.1000	20.1000	19.4000	19.6500	+1.919%	44	1,074	-69.466%
2026-04-15	19.1000	19.8500	18.9300	19.2800	-4.554%	55	1,067	-68.880%
2026-04-14	20.7000	20.7000	20.2000	20.2000	-13.118%	33	1,029	-70.297%
2026-04-13	23.3000	23.3000	23.1000	23.2500	+1.087%	14	1,024	-74.194%
2026-04-10	23.2500	23.3700	22.9500	23.0000	-12.214%	50	1,020	-73.913%
2026-04-08	26.2000	26.2000	26.2000	26.2000	-9.811%	48	972	-77.099%
2026-04-07	30.0500	30.0500	29.0500	29.0500	-0.853%	51	934	-79.346%
2026-04-02	30.8500	30.9000	29.3000	29.3000	-0.340%	42	907	-79.522%
2026-04-01	28.3500	29.9000	28.3500	29.4000	-2.488%	39	907	-79.592%
2026-03-31	30.1500	30.1500	30.1500	30.1500	-11.791%	15	890	-80.100%
2026-03-30	34.1800	34.1800	34.1800	34.1800	+10.436%	3	897	-82.446%
2026-03-26	30.8000	30.9500	30.5500	30.9500	+8.787%	72	895	-80.614%
2026-03-25	28.4500	28.4500	28.4500	28.4500	-4.849%	30	837	-78.910%
2026-03-23	29.5500	29.9000	29.5500	29.9000	-6.854%	27	837	-79.933%
2026-03-20	30.8700	32.1000	30.8700	32.1000	+14.439%	2	832	-81.308%
2026-03-17	27.7000	28.0500	27.5000	28.0500	-5.746%	460	830	-78.610%
2026-03-13	29.6700	29.7600	29.6300	29.7600	-1.555%	21	592	-79.839%
2026-03-09	30.2300	30.2300	30.2300	30.2300	+2.475%	1	594	-80.152%
2026-03-06	29.5000	29.5000	29.5000	29.5000	-4.065%	1	669	-79.661%
2026-03-05	31.8500	31.8500	30.7500	30.7500	+5.308%	102	669	-80.488%
2026-03-04	29.3000	29.3000	29.1400	29.2000	-5.195%	28	713	-79.452%
2026-03-03	31.2700	31.2700	30.8000	30.8000	-2.931%	3	710	-80.519%
2026-02-27	31.7300	31.7300	31.7300	31.7300	+12.199%	1	707	-81.090%
2026-02-26	28.2800	28.2800	28.2800	28.2800	+12.939%	1	708	-78.784%
2026-02-25	25.7600	25.7600	25.0400	25.0400	-7.191%	8	705	-76.038%
2026-02-24	28.6500	28.6500	26.9800	26.9800	-3.470%	2	705	-77.761%
2026-02-23	27.6200	27.9500	27.6200	27.9500	-2.443%	2	704	-78.533%
2026-02-20	28.4500	28.6500	28.0000	28.6500	-1.036%	22	706	-79.058%
2026-02-19	28.9500	28.9500	28.9500	28.9500	+1.224%	1	708	-79.275%
2026-02-18	27.8800	28.6000	27.8800	28.6000	-3.018%	19	707	-79.021%
2026-02-12	29.4900	29.4900	29.4900	29.4900	+2.824%	1	688	-79.654%
2026-02-10	28.6000	28.7000	28.6000	28.6800	+1.307%	8	688	-79.079%
2026-02-09	28.4000	28.4000	28.3100	28.3100	-5.790%	5	696	-78.806%
2026-02-06	33.9500	33.9500	30.0500	30.0500	-4.694%	11	695	-80.033%
2026-02-03	31.5300	31.5300	31.5300	31.5300	+10.632%	1	692	-80.971%
2026-02-02	28.6700	28.6700	28.5000	28.5000	+1.786%	2	691	-78.947%
2026-01-30	27.5600	28.0500	27.5000	28.0000	-0.462%	8	690	-78.571%
2026-01-29	28.1000	29.2800	27.9000	28.1300	+1.810%	14	690	-78.670%
2026-01-28	27.6400	27.7500	27.4200	27.6300	-2.195%	11	695	-78.284%
2026-01-27	29.3000	29.3000	27.8000	28.2500	-2.620%	292	701	-78.761%
2026-01-23	29.0100	29.0100	29.0100	29.0100	-6.329%	7	758	-79.317%
2026-01-21	32.5000	32.5000	30.9500	30.9700	-4.266%	11	759	-80.626%
2026-01-20	31.8500	32.3500	31.8500	32.3500	+12.718%	3	758	-81.453%
2026-01-16	28.1400	28.8500	28.1000	28.7000	-0.898%	12	762	-79.094%
2026-01-15	28.5500	28.9600	28.2500	28.9600	-6.881%	12	762	-79.282%
2026-01-14	31.2000	31.2200	31.0500	31.1000	+4.188%	8	756	-80.707%
2026-01-13	28.5500	29.8500	28.5500	29.8500	+3.430%	3	752	-79.899%
2026-01-12	28.8600	28.8600	28.8600	28.8600	-3.478%	1	750	-79.210%
2026-01-09	30.3700	30.3700	29.9000	29.9000	-0.829%	2	750	-79.933%
2026-01-08	29.3900	30.1500	29.3900	30.1500	+5.052%	11	749	-80.100%
2026-01-07	29.2100	29.2100	28.4000	28.7000	-3.465%	45	750	-79.094%
2026-01-06	28.7800	29.8300	28.3000	29.7300	+0.101%	20	752	-79.818%
2026-01-05	29.7000	29.7000	29.7000	29.7000	-1.000%	1	742	-79.798%
2025-12-31	29.4000	30.0000	29.3400	30.0000	+2.076%	43	742	-80.000%
2025-12-30	29.8000	29.8000	29.3900	29.3900	-0.339%	2	742	-79.585%
2025-12-29	30.5000	30.5000	29.4900	29.4900	+3.148%	9	742	-79.654%
2025-12-26	28.0500	28.5900	28.0500	28.5900	-3.052%	3	741	-79.014%
2025-12-24	29.5000	29.5000	29.4800	29.4900	+1.655%	10	729	-79.654%
2025-12-23	29.1700	29.3000	29.0100	29.0100	-10.186%	9	729	-79.317%
2025-12-19	32.3000	32.3000	32.3000	32.3000	-7.977%	12	722	-81.424%
2025-12-18	34.7000	35.1000	34.7000	35.1000	+5.882%	37	722	-82.906%
2025-12-10	33.1500	33.1500	33.1500	33.1500	+3.918%	2	722	-81.900%
2025-12-09	31.9000	31.9000	31.9000	31.9000	-1.543%	1	720	-81.191%
2025-12-08	32.4500	32.4500	32.3000	32.4000	-3.110%	369	719	-81.481%
2025-12-05	32.7200	33.4400	32.7200	33.4400	+6.328%	3	366	-82.057%
2025-12-02	31.4500	31.4500	31.4500	31.4500	-14.538%	1	367	-80.922%
2025-11-25	36.8000	36.8000	36.8000	36.8000	+9.785%	3	368	-83.696%
2025-11-24	35.8000	35.8000	33.5200	33.5200	-3.595%	4	366	-82.100%
2025-11-21	34.7300	34.7700	34.7300	34.7700	-2.056%	2	364	-82.744%
2025-11-20	28.8000	35.5000	28.8000	35.5000	+9.164%	28	363	-83.099%
2025-11-19	33.2100	33.2100	32.5200	32.5200	-0.702%	26	378	-81.550%
2025-11-17	31.7000	32.8500	31.7000	32.7500	+6.056%	122	379	-81.679%
2025-11-14	31.2000	31.3000	30.8800	30.8800	-2.648%	17	290	-80.570%
2025-11-13	31.5700	31.7200	31.5700	31.7200	+7.054%	4	283	-81.084%
2025-11-11	30.5000	30.5000	29.6000	29.6300	+6.775%	11	279	-79.750%
2025-11-10	29.5100	29.5100	27.7500	27.7500	-14.405%	3	275	-78.378%
2025-11-07	33.2000	34.9600	32.4200	32.4200	+4.750%	37	274	-81.493%
2025-11-06	28.3000	31.6500	28.3000	30.9500	+7.465%	15	275	-80.614%
2025-11-05	27.3500	28.8000	26.6500	28.8000	+5.495%	19	275	-79.167%
2025-11-04	27.4900	27.7200	26.6500	27.3000	+7.227%	9	268	-78.022%
2025-11-03	24.4000	25.4600	24.4000	25.4600	-1.661%	57	265	-76.434%
2025-10-31	25.6300	26.5300	25.6300	25.8900	-2.302%	9	265	-76.825%
2025-10-30	26.6300	26.6500	26.5000	26.5000	+3.962%	8	265	-77.358%
2025-10-29	24.1000	25.5200	24.1000	25.4900	-3.629%	105	258	-76.461%
2025-10-28	28.1500	28.5500	26.4500	26.4500	-9.262%	47	336	-77.316%
2025-10-27	28.9500	29.1500	28.6300	29.1500	-4.520%	55	276	-79.417%
2025-10-24	30.9100	31.1100	30.1000	30.5300	-5.480%	22	276	-80.347%
2025-10-23	32.0000	32.3000	32.0000	32.3000	-0.890%	5	268	-81.424%
2025-10-21	33.1500	33.1500	32.1400	32.5900	+2.356%	13	271	-81.589%
2025-10-20	31.8600	32.1500	31.6000	31.8400	-2.031%	24	274	-81.156%
2025-10-17	32.7800	33.4000	32.2600	32.5000	-5.193%	12	274	-81.538%
2025-10-15	34.1800	34.2800	34.1800	34.2800	+2.024%	2	276	-82.497%
2025-10-14	32.8300	33.6000	32.8300	33.6000	+8.387%	8	276	-82.143%
2025-10-13	31.0000	31.0000	31.0000	31.0000	-1.274%	4	280	-80.645%
2025-10-10	31.1000	31.4000	30.5900	31.4000	+7.904%	15	280	-80.892%
2025-10-09	29.1000	29.1000	29.1000	29.1000	-3.322%	2	277	-79.381%
2025-10-08	30.1000	30.1000	30.1000	30.1000	-3.680%	50	277	-80.066%
2025-10-07	30.1500	31.5000	30.0200	31.2500	-0.351%	70	228	-80.800%
2025-10-06	31.1000	31.4900	31.0000	31.3600	+3.669%	18	228	-80.867%
2025-10-03	29.6500	30.8900	29.6500	30.2500	+1.306%	3	227	-80.165%
2025-10-02	30.0000	30.0000	29.8600	29.8600	-2.577%	5	228	-79.906%
2025-10-01	30.6500	30.7000	30.4500	30.6500	+0.525%	7	227	-80.424%
2025-09-30	30.2900	30.4900	30.2900	30.4900	-10.874%	4	228	-80.321%
2025-09-23	33.2500	34.2100	33.2500	34.2100	+3.198%	22	228	-82.461%
2025-09-15	33.1500	33.1500	33.1500	33.1500	+0.333%	30	233	-81.900%
2025-09-12	32.9000	33.0400	32.9000	33.0400	+0.426%	52	203	-81.840%
2025-09-10	32.9000	32.9000	32.9000	32.9000	+1.075%	1	152	-81.763%
2025-08-28	32.5500	32.5500	32.5500	32.5500	-1.064%	3	152	-81.567%
2025-08-26	32.9000	32.9000	32.9000	32.9000	-7.972%	15	149	-81.763%
2025-08-20	35.7500	35.7500	35.7500	35.7500	+8.333%	6	136	-83.217%
2025-08-07	33.0000	33.0000	33.0000	33.0000	-2.019%	1	130	-81.818%
2025-07-28	33.5100	33.6800	33.5100	33.6800	-10.663%	2	130	-82.185%
2025-07-23	37.7000	37.7000	37.7000	37.7000	-2.205%	8	130	-84.085%
2025-07-22	38.5500	38.5500	38.5500	38.5500	+5.674%	3	131	-84.436%
2025-07-17	36.5000	36.5000	36.4500	36.4800	-12.706%	90	131	-83.553%
2025-07-09	41.8900	41.8900	41.7900	41.7900	-8.755%	2	55	-85.642%
2025-06-30	45.8000	45.8000	45.8000	45.8000	-18.068%	1	56	-86.900%
2025-06-09	55.9000	55.9000	55.9000	55.9000	-0.268%	1	56	-89.267%
2025-06-05	56.0500	56.0500	56.0500	56.0500	-12.966%	50	55	-89.295%
2025-05-23	64.4000	64.4000	64.4000	64.4000	-8.249%	2	55	-90.683%
2025-05-12	70.4300	70.4300	70.1900	70.1900	-13.559%	2	55	-91.452%
2025-04-25	81.2000	81.2000	81.2000	81.2000	+14.689%	100	54	-92.611%
2025-02-25	70.8000	70.8000	70.8000	70.8000	+13.644%	1	6	-91.525%
2025-01-07	62.3700	62.3700	62.3000	62.3000	-6.203%	2	6	-90.369%
2024-12-31	66.5300	66.5300	66.4200	66.4200	+3.652%	2	5	-90.967%
2024-12-23	64.0800	64.0800	64.0800	64.0800	+4.998%	1	5	-90.637%
2024-11-06	61.0300	61.0300	61.0300	61.0300	-7.080%	1	5	-90.169%
2024-11-05	65.6800	65.6800	65.6800	65.6800	-1.381%	3	5	-90.865%
2024-10-30	66.6000	66.6000	66.6000	66.6000	-0.374%	3	7	-90.991%
2024-10-23	66.8500	66.8500	66.8500	66.8500	+3.483%	1	5	-91.025%
2024-10-22	64.6000	64.6000	64.6000	64.6000	-3.279%	3	4	-90.712%
2024-10-14	66.7900	66.7900	66.7900	66.7900	-9.889%	1	2	-91.017%
2024-08-26	74.1200	74.1200	74.1200	74.1200	0.000%	1	1	-91.905%