Dark

NVDA20261218P189
NVDA Dec 18 2026 189.00 Put (NVDA261218P00189000)
option OPRA

EOD

Aug 14, 2026

6.17-2.835%(-0.18)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	6.3700	6.3700	6.1000	6.1700	-2.835%	116	2,220	0.000%
2026-08-13	6.5000	6.5500	6.3500	6.3500	-7.164%	842	2,200	-2.835%
2026-08-12	6.6500	6.8400	6.6500	6.8400	-16.074%	18	1,557	-9.795%
2026-08-11	7.8500	8.1500	7.7500	8.1500	-0.245%	54	1,569	-24.294%
2026-08-10	7.5500	8.6000	7.4100	8.1700	+6.797%	199	1,576	-24.480%
2026-08-07	8.2500	8.2500	7.5500	7.6500	-14.525%	42	1,573	-19.346%
2026-08-06	8.5500	9.1500	8.5500	8.9500	0.000%	34	1,564	-31.061%
2026-08-05	9.0500	9.1500	8.5000	8.9500	-17.890%	87	1,566	-31.061%
2026-08-04	10.9000	10.9000	10.9000	10.9000	-9.167%	2	1,561	-43.394%
2026-08-03	13.2500	13.2500	11.6700	12.0000	-13.978%	86	1,563	-48.583%
2026-07-31	14.6500	14.6500	13.9500	13.9500	-17.456%	2	1,512	-55.771%
2026-07-30	17.2000	17.2000	15.7500	16.9000	-6.111%	25	1,511	-63.491%
2026-07-29	17.6000	18.2000	17.6000	18.0000	+14.286%	112	1,531	-65.722%
2026-07-28	16.8000	16.8000	15.5500	15.7500	-0.943%	44	1,505	-60.825%
2026-07-27	13.2500	16.4000	13.2500	15.9000	+22.780%	20	1,497	-61.195%
2026-07-24	12.9500	12.9500	12.4000	12.9500	-0.918%	39	1,493	-52.355%
2026-07-23	12.7000	13.2700	12.7000	13.0700	+13.652%	54	1,510	-52.793%
2026-07-22	11.5000	11.5000	11.5000	11.5000	-12.879%	5	1,502	-46.348%
2026-07-21	13.8500	13.8500	13.2000	13.2000	-5.376%	6	1,507	-53.258%
2026-07-20	13.9500	13.9500	13.9500	13.9500	-2.105%	26	1,503	-55.771%
2026-07-17	16.2000	16.2000	14.2500	14.2500	+4.472%	4	1,498	-56.702%
2026-07-16	13.4300	13.6400	13.4300	13.6400	+10.000%	2	1,497	-54.765%
2026-07-14	13.8000	13.8000	12.4000	12.4000	-15.932%	74	1,497	-50.242%
2026-07-13	14.6000	14.8000	14.6000	14.7500	+12.595%	50	1,490	-58.169%
2026-07-10	13.7000	13.7000	12.9400	13.1000	-12.667%	16	1,508	-52.901%
2026-07-09	15.1600	15.1600	15.0000	15.0000	-6.542%	5	1,497	-58.867%
2026-07-08	16.8000	16.8000	16.0500	16.0500	-5.588%	28	1,501	-61.558%
2026-07-07	18.8000	18.8000	16.8000	17.0000	+0.592%	7	1,476	-63.706%
2026-07-06	17.0000	17.1500	16.9000	16.9000	-8.846%	15	1,474	-63.491%
2026-07-02	18.6700	18.6700	18.5000	18.5400	+12.705%	8	1,482	-66.721%
2026-07-01	17.1300	17.2800	16.4500	16.4500	+2.492%	27	1,482	-62.492%
2026-06-30	16.4500	16.6000	16.0000	16.0500	-8.599%	73	1,480	-61.558%
2026-06-29	17.7500	17.9000	17.5600	17.5600	-4.044%	24	1,474	-64.863%
2026-06-26	18.9000	18.9000	17.7400	18.3000	-1.081%	10	1,462	-66.284%
2026-06-25	18.4000	18.5000	18.2000	18.5000	+8.187%	8	1,458	-66.649%
2026-06-24	15.9700	17.3500	15.9700	17.1000	+5.882%	12	1,456	-63.918%
2026-06-23	15.6500	16.1500	15.5000	16.1500	+17.455%	253	1,461	-61.796%
2026-06-22	13.1500	13.7500	13.1500	13.7500	-2.135%	2	1,330	-55.127%
2026-06-18	14.2000	14.2000	13.9000	14.0500	-3.103%	8	1,331	-56.085%
2026-06-17	14.5000	14.5000	14.5000	14.5000	+3.203%	2	1,331	-57.448%
2026-06-16	14.0000	14.0500	14.0000	14.0500	-15.361%	229	1,331	-56.085%
2026-06-12	16.8000	16.8000	16.6000	16.6000	-1.717%	3	1,105	-62.831%
2026-06-11	17.8500	18.4500	16.7500	16.8900	-9.437%	43	1,105	-63.470%
2026-06-10	18.6500	18.6500	18.6500	18.6500	-0.480%	257	1,099	-66.917%
2026-06-09	16.5000	18.7400	16.2500	18.7400	+17.492%	10	844	-67.076%
2026-06-08	16.1500	16.1500	15.9500	15.9500	-9.117%	4	835	-61.317%
2026-06-05	14.3500	17.5500	14.3500	17.5500	+35.000%	5	835	-64.843%
2026-06-04	14.9500	14.9500	13.0000	13.0000	-8.708%	20	833	-52.538%
2026-06-03	13.4000	14.4000	13.4000	14.2400	+13.466%	19	833	-56.671%
2026-06-02	12.0500	12.5500	11.5000	12.5500	-0.397%	11	828	-50.837%
2026-06-01	12.7400	12.7400	12.6000	12.6000	-9.025%	3	820	-51.032%
2026-05-29	13.8500	13.8500	13.8500	13.8500	-13.546%	1	818	-55.451%
2026-05-27	16.0000	16.0200	16.0000	16.0200	+6.800%	15	818	-61.486%
2026-05-26	14.9500	15.0000	14.9500	15.0000	+20.482%	10	823	-58.867%
2026-05-20	13.8000	13.8000	12.4000	12.4500	-6.038%	27	828	-50.442%
2026-05-19	13.4500	13.5000	13.2500	13.2500	+1.222%	100	798	-53.434%
2026-05-18	13.0900	13.0900	13.0900	13.0900	-1.948%	1	798	-52.865%
2026-05-15	13.8000	13.8000	13.1000	13.3500	+12.185%	6	798	-53.783%
2026-05-14	11.7000	11.9000	11.7000	11.9000	-8.602%	7	796	-48.151%
2026-05-13	13.1000	13.2400	12.9400	13.0200	-8.760%	525	1,296	-52.611%
2026-05-11	15.3500	15.3500	13.9500	14.2700	-6.732%	32	1,296	-56.762%
2026-05-08	15.3400	15.3400	15.2300	15.3000	-5.263%	5	1,295	-59.673%
2026-05-07	17.4500	17.4500	16.1500	16.1500	-6.539%	37	1,294	-61.796%
2026-05-06	18.3000	18.3500	17.2500	17.2800	-16.117%	142	1,307	-64.294%
2026-05-04	20.5500	20.6000	20.5500	20.6000	+1.728%	2	1,318	-70.049%
2026-05-01	19.1300	20.2500	19.1300	20.2500	+5.469%	2	1,318	-69.531%
2026-04-30	16.6700	20.0500	16.6700	19.2000	+12.610%	35	1,318	-67.865%
2026-04-29	17.1000	17.1000	17.0500	17.0500	+0.709%	10	1,319	-63.812%
2026-04-28	17.0800	17.0800	16.2400	16.9300	+9.296%	6	1,319	-63.556%
2026-04-27	17.0500	17.0500	15.4500	15.4900	-10.203%	142	1,318	-60.168%
2026-04-24	17.1700	17.3400	17.1700	17.2500	-6.757%	7	1,210	-64.232%
2026-04-23	18.4000	18.5000	18.4000	18.5000	-1.175%	8	1,211	-66.649%
2026-04-22	18.7500	18.7500	18.7200	18.7200	-1.474%	2	1,205	-67.041%
2026-04-21	18.8500	19.0500	18.8500	19.0000	-1.299%	4	1,209	-67.526%
2026-04-20	19.4300	19.5000	19.2500	19.2500	+0.944%	4	1,209	-67.948%
2026-04-17	19.1200	19.1200	19.0700	19.0700	-5.827%	51	1,210	-67.646%
2026-04-16	20.3500	20.3500	20.2500	20.2500	+1.402%	37	1,230	-69.531%
2026-04-15	19.7600	20.5000	19.3500	19.9700	-3.293%	69	1,229	-69.104%
2026-04-14	22.1700	22.1700	20.6500	20.6500	-10.722%	40	1,194	-70.121%
2026-04-13	23.6500	23.7500	23.1300	23.1300	-2.199%	14	1,197	-73.325%
2026-04-10	23.4500	23.6500	23.4500	23.6500	-10.349%	4	1,195	-73.911%
2026-04-08	26.3700	26.3800	26.3600	26.3800	-12.359%	225	1,192	-76.611%
2026-04-07	30.4500	30.4500	30.1000	30.1000	+3.436%	2	967	-79.502%
2026-04-06	29.1000	29.1000	29.1000	29.1000	-2.838%	1	967	-78.797%
2026-04-02	29.9500	29.9500	29.9500	29.9500	-0.333%	2	966	-79.399%
2026-04-01	30.5000	30.5000	30.0000	30.0500	-7.709%	20	966	-79.468%
2026-03-26	30.4500	32.5600	30.4500	32.5600	+7.035%	51	955	-81.050%
2026-03-24	30.4200	30.4200	30.4200	30.4200	+1.198%	1	906	-79.717%
2026-03-23	30.0600	30.0600	30.0600	30.0600	-7.933%	25	907	-79.474%
2026-03-20	32.6500	32.6500	32.6500	32.6500	+17.235%	1	908	-81.103%
2026-03-16	27.7500	28.4000	26.8500	27.8500	-11.022%	154	909	-77.846%
2026-03-05	30.3000	31.3100	30.3000	31.3000	+4.858%	316	997	-80.288%
2026-03-04	29.8500	29.8500	29.8500	29.8500	-1.322%	48	1,037	-79.330%
2026-03-02	30.2500	30.2500	30.2500	30.2500	-5.232%	4	1,013	-79.603%
2026-02-27	31.9200	31.9200	31.9200	31.9200	+11.220%	1	1,011	-80.670%
2026-02-26	26.9500	28.7000	26.9500	28.7000	+11.240%	3	1,012	-78.502%
2026-02-25	26.6500	26.6500	25.5500	25.8000	-7.857%	81	1,015	-76.085%
2026-02-24	29.0500	29.0500	27.9700	28.0000	-1.060%	3	1,015	-77.964%
2026-02-23	28.3000	28.3000	28.3000	28.3000	-2.076%	1	1,012	-78.198%
2026-02-20	29.4300	29.4300	28.5000	28.9000	+0.978%	13	1,012	-78.651%
2026-02-18	28.5600	28.6200	28.5600	28.6200	-4.345%	26	1,007	-78.442%
2026-02-17	29.9200	29.9200	29.9200	29.9200	+0.911%	1	1,007	-79.378%
2026-02-12	29.7100	29.7100	29.4500	29.6500	-4.045%	34	1,007	-79.191%
2026-02-06	30.9000	30.9000	30.9000	30.9000	-11.588%	4	1,001	-80.032%
2026-02-04	34.9500	34.9500	34.9500	34.9500	+22.632%	10	1,001	-82.346%
2026-01-30	27.7400	28.5500	27.7000	28.5000	-3.619%	15	991	-78.351%
2026-01-29	29.4000	29.7500	29.3000	29.5700	+5.231%	4	988	-79.134%
2026-01-28	28.1000	28.1000	28.1000	28.1000	-1.920%	1	989	-78.043%
2026-01-27	28.6500	28.6500	28.6500	28.6500	-3.209%	1	989	-78.464%
2026-01-23	29.4500	29.6000	29.4500	29.6000	-3.896%	2	989	-79.155%
2026-01-21	30.8000	30.8000	30.8000	30.8000	-6.751%	1	989	-79.968%
2026-01-20	33.0300	33.0300	33.0300	33.0300	+13.116%	1	988	-81.320%
2026-01-16	29.2700	29.7000	29.1900	29.2000	+0.690%	12	987	-78.870%
2026-01-15	29.2500	29.2500	28.7500	29.0000	-8.082%	8	987	-78.724%
2026-01-14	31.6500	31.6500	31.5500	31.5500	+8.494%	5	983	-80.444%
2026-01-13	29.5000	29.5000	29.0700	29.0800	-5.890%	3	979	-78.783%
2026-01-12	30.9000	30.9000	30.9000	30.9000	+1.146%	2	979	-80.032%
2026-01-09	30.5500	30.5500	30.5500	30.5500	-2.240%	1	977	-79.804%
2026-01-08	31.3100	31.3100	31.2500	31.2500	+7.573%	2	977	-80.256%
2026-01-07	29.0500	29.0500	29.0500	29.0500	-3.648%	1	977	-78.761%
2026-01-06	29.1500	30.1500	28.8500	30.1500	-1.309%	49	976	-79.536%
2026-01-05	30.5800	30.5800	30.5500	30.5500	+2.037%	2	959	-79.804%
2026-01-02	30.4000	30.5000	29.9300	29.9400	-2.855%	6	959	-79.392%
2025-12-31	29.8700	30.8200	29.8300	30.8200	+2.562%	78	928	-79.981%
2025-12-30	30.4500	30.4500	29.9000	30.0500	-0.332%	33	928	-79.468%
2025-12-29	30.1500	30.1500	30.1500	30.1500	+4.506%	1	928	-79.536%
2025-12-26	29.0500	29.0500	28.5800	28.8500	-3.350%	480	928	-78.614%
2025-12-24	29.7500	30.5000	29.7500	29.8500	+0.573%	461	942	-79.330%
2025-12-23	30.5000	30.5000	29.6800	29.6800	-9.650%	11	942	-79.212%
2025-12-19	32.8500	32.8500	32.8500	32.8500	-6.277%	11	932	-81.218%
2025-12-18	35.3000	35.3000	35.0500	35.0500	-3.177%	10	932	-82.397%
2025-12-12	35.8500	36.2000	35.8500	36.2000	+1.685%	6	923	-82.956%
2025-12-11	35.6000	35.6000	35.6000	35.6000	+9.370%	1	922	-82.669%
2025-12-09	32.4300	32.5500	32.4300	32.5500	-1.214%	2	922	-81.045%
2025-12-08	32.1000	32.9500	32.1000	32.9500	+0.213%	121	922	-81.275%
2025-12-02	32.8800	32.8800	32.8800	32.8800	-4.502%	1	1,009	-81.235%
2025-11-26	34.5500	34.5500	34.4000	34.4300	-11.377%	101	909	-82.080%
2025-11-25	40.0000	40.0000	38.8500	38.8500	+13.763%	3	909	-84.118%
2025-11-24	35.5000	35.5000	34.1500	34.1500	-12.323%	252	907	-81.933%
2025-11-21	38.9500	38.9500	38.9500	38.9500	+11.701%	2	882	-84.159%
2025-11-20	29.6200	35.4500	29.6200	34.8700	+6.181%	56	880	-82.306%
2025-11-19	32.2500	32.8500	32.2500	32.8400	-2.984%	4	856	-81.212%
2025-11-18	35.6000	35.6000	33.8000	33.8500	+1.805%	18	855	-81.773%
2025-11-17	32.4400	33.4500	32.4400	33.2500	+5.892%	189	838	-81.444%
2025-11-14	33.3500	33.3500	31.2500	31.4000	-6.963%	57	763	-80.350%
2025-11-13	32.3000	33.7500	32.0300	33.7500	+8.871%	5	724	-81.719%
2025-11-12	31.3000	31.3000	30.9900	31.0000	+2.990%	5	722	-80.097%
2025-11-11	30.8000	30.8000	30.0700	30.1000	+3.436%	12	719	-79.502%
2025-11-10	30.0000	30.0000	29.0500	29.1000	-10.324%	156	714	-78.797%
2025-11-07	32.4500	32.4500	32.4500	32.4500	+2.592%	1	583	-80.986%
2025-11-06	29.0000	32.0000	29.0000	31.6300	+8.322%	39	582	-80.493%
2025-11-05	26.9000	29.2000	26.9000	29.2000	+3.767%	9	546	-78.870%
2025-11-04	27.9300	28.4800	27.8300	28.1400	+8.859%	6	541	-78.074%
2025-11-03	25.2500	25.9000	25.2500	25.8500	-1.561%	52	514	-76.132%
2025-10-31	26.7300	26.7300	26.2600	26.2600	-2.560%	4	514	-76.504%
2025-10-30	27.0000	27.3000	26.9500	26.9500	+3.574%	7	514	-77.106%
2025-10-29	26.0200	26.0200	26.0200	26.0200	-11.195%	20	514	-76.287%
2025-10-28	28.8500	29.3000	28.8500	29.3000	-2.170%	3	514	-78.942%
2025-10-27	29.3100	29.9500	29.1200	29.9500	-2.886%	27	491	-79.399%
2025-10-24	31.4000	31.7500	30.5000	30.8400	-10.738%	26	491	-79.994%
2025-10-22	33.7000	34.9300	33.7000	34.5500	+4.318%	9	486	-82.142%
2025-10-21	32.9000	33.2500	32.6000	33.1200	+2.412%	11	482	-81.371%
2025-10-20	32.4000	32.6800	32.1000	32.3400	-2.148%	17	479	-80.921%
2025-10-17	33.4800	33.9500	32.8500	33.0500	-4.919%	9	476	-81.331%
2025-10-16	34.9500	35.2000	34.7500	34.7600	-0.258%	18	474	-82.250%
2025-10-15	34.7300	34.8500	34.7300	34.8500	+0.723%	2	473	-82.296%
2025-10-14	34.3000	34.6000	33.3000	34.6000	+11.004%	72	473	-82.168%
2025-10-13	31.1700	31.1700	31.1700	31.1700	-2.897%	1	461	-80.205%
2025-10-10	31.2300	32.1000	31.2300	32.1000	+8.263%	11	460	-80.779%
2025-10-09	29.6200	29.6500	29.0500	29.6500	-3.105%	53	453	-79.191%
2025-10-08	30.1300	30.6500	30.1300	30.6000	-2.919%	89	479	-79.837%
2025-10-07	30.6500	32.0300	30.6000	31.5200	-1.592%	30	442	-80.425%
2025-10-06	31.5500	32.0300	31.5500	32.0300	+4.673%	28	442	-80.737%
2025-10-03	30.1000	30.6000	30.1000	30.6000	+0.658%	54	444	-79.837%
2025-10-02	30.3500	30.6100	29.9000	30.4000	-2.251%	132	396	-79.704%
2025-09-30	30.7600	31.1000	30.7600	31.1000	-9.461%	5	337	-80.161%
2025-09-26	34.3000	34.3500	34.1500	34.3500	-5.502%	118	336	-82.038%
2025-08-20	36.3500	36.3500	36.3500	36.3500	+3.208%	4	227	-83.026%
2025-08-19	35.2200	35.2200	35.2200	35.2200	+7.052%	1	223	-82.482%
2025-08-08	32.7500	32.9500	32.7500	32.9000	-1.791%	150	223	-81.246%
2025-08-07	32.4300	33.5000	32.4300	33.5000	0.000%	2	73	-81.582%
2025-07-30	33.5000	33.5000	33.5000	33.5000	-8.345%	6	73	-81.582%
2025-07-24	36.5500	36.5500	36.5500	36.5500	-5.188%	2	73	-83.119%
2025-07-23	38.4500	38.5500	38.4500	38.5500	-2.157%	33	72	-83.995%
2025-07-22	39.1500	39.4000	39.1000	39.4000	+5.942%	66	73	-84.340%
2025-07-17	37.0000	37.1900	37.0000	37.1900	-2.644%	7	32	-83.410%
2025-07-15	38.1500	38.2500	38.1500	38.2000	-5.328%	7	32	-83.848%
2025-07-11	40.3500	40.3500	40.3500	40.3500	-4.925%	2	29	-84.709%
2025-07-09	42.5400	42.5400	42.4400	42.4400	-25.150%	2	27	-85.462%
2025-06-09	56.7000	56.7000	56.7000	56.7000	-27.908%	1	27	-89.118%
2025-05-06	78.6500	78.6500	78.6500	78.6500	-16.948%	1	27	-92.155%
2025-04-07	94.7000	94.7000	94.7000	94.7000	+57.965%	5	21	-93.485%
2025-01-22	59.9500	59.9500	59.9500	59.9500	-4.962%	1	21	-89.708%
2025-01-07	63.0600	63.0800	63.0600	63.0800	-6.089%	2	20	-90.219%
2024-12-31	67.2800	67.2800	67.1700	67.1700	+3.657%	2	20	-90.814%
2024-12-23	64.8000	64.8000	64.8000	64.8000	+4.939%	1	20	-90.478%
2024-11-06	61.7500	61.7500	61.7500	61.7500	-8.573%	1	20	-90.008%
2024-10-14	67.5400	67.5400	67.5400	67.5400	-9.814%	1	20	-90.865%
2024-08-26	74.8900	74.8900	74.8900	74.8900	0.000%	1	20	-91.761%