Dark

NVDA20261218P191
NVDA Dec 18 2026 191.00 Put (NVDA261218P00191000)
option OPRA

EOD

Sep 30, 2026

2.94-8.125%(-0.26)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.8800	2.9400	2.8800	2.9400	-8.125%	8	2,704	0.000%
2026-09-29	2.8900	3.2000	2.8800	3.2000	-3.030%	67	2,703	-8.125%
2026-09-28	2.9200	3.3000	2.9200	3.3000	-15.385%	361	2,736	-10.909%
2026-09-25	3.7500	3.9000	3.7500	3.9000	-2.500%	6	2,523	-24.615%
2026-09-24	4.2000	4.2000	4.0000	4.0000	+2.564%	5	2,519	-26.500%
2026-09-23	3.6000	3.9000	3.6000	3.9000	+13.043%	36	2,515	-24.615%
2026-09-22	3.4600	3.5500	3.3700	3.4500	-5.479%	34	2,481	-14.783%
2026-09-21	4.4000	4.4500	3.6000	3.6500	-25.510%	88	2,476	-19.452%
2026-09-18	4.7900	4.9000	4.7900	4.9000	-2.970%	4	2,504	-40.000%
2026-09-17	5.4000	5.4000	5.0500	5.0500	-19.841%	5	2,500	-41.782%
2026-09-16	6.2500	6.3000	5.8500	6.3000	-8.696%	497	2,501	-53.333%
2026-09-15	6.6500	6.9500	6.6500	6.9000	-0.719%	393	2,320	-57.391%
2026-09-14	7.3300	7.9000	6.8500	6.9500	+21.930%	16	2,031	-57.698%
2026-09-11	5.5000	5.7000	5.3100	5.7000	-8.065%	51	2,028	-48.421%
2026-09-10	6.1500	6.4800	6.0500	6.2000	+16.981%	35	2,025	-52.581%
2026-09-09	5.3200	5.4600	5.3000	5.3000	+1.923%	155	2,015	-44.528%
2026-09-08	5.0000	5.2300	4.9500	5.2000	+13.043%	242	2,015	-43.462%
2026-09-04	4.4500	4.6000	4.4500	4.6000	0.000%	11	2,006	-36.087%
2026-09-03	4.7500	4.8500	4.6000	4.6000	-14.815%	7	2,006	-36.087%
2026-09-02	6.0200	6.0200	5.4000	5.4000	-12.052%	14	2,001	-45.556%
2026-09-01	6.1400	6.1400	6.1400	6.1400	-0.968%	20	1,999	-52.117%
2026-08-31	5.8500	6.2000	5.7900	6.2000	-0.800%	178	2,019	-52.581%
2026-08-28	5.2000	6.2500	5.2000	6.2500	+28.866%	67	1,970	-52.960%
2026-08-27	5.4000	5.4000	4.6000	4.8500	-45.506%	164	2,035	-39.381%
2026-08-26	8.7000	9.0300	8.7000	8.9000	+6.587%	13	2,059	-66.966%
2026-08-25	8.3000	8.7000	8.3000	8.3500	-12.382%	13	2,050	-64.790%
2026-08-24	9.8300	9.8300	9.4700	9.5300	+12.118%	7	2,053	-69.150%
2026-08-21	8.4000	8.5500	8.3000	8.5000	+3.659%	16	2,047	-65.412%
2026-08-20	8.0000	8.3000	7.7000	8.2000	+9.333%	47	2,042	-64.146%
2026-08-19	7.8000	7.8000	7.5000	7.5000	-1.961%	9	2,055	-60.800%
2026-08-18	7.6000	7.6500	7.4000	7.6500	+17.692%	389	2,058	-61.569%
2026-08-17	6.4800	6.5000	6.1300	6.5000	-2.108%	262	2,115	-54.769%
2026-08-14	6.6000	6.6400	6.4500	6.6400	-3.066%	7	2,086	-55.723%
2026-08-13	6.8300	7.1300	6.8300	6.8500	-5.125%	87	2,084	-57.080%
2026-08-12	7.3000	7.3000	7.1100	7.2200	-16.532%	66	2,090	-59.280%
2026-08-11	8.5000	8.6500	8.4300	8.6500	-2.039%	3	2,121	-66.012%
2026-08-10	8.5500	8.8500	8.5500	8.8300	+8.078%	41	2,119	-66.704%
2026-08-07	8.5800	8.5800	8.0500	8.1700	-14.629%	5	2,116	-64.015%
2026-08-06	9.1000	9.5700	8.7200	9.5700	+1.809%	38	2,117	-69.279%
2026-08-05	9.4800	9.5600	9.1000	9.4000	-17.254%	79	2,139	-68.723%
2026-08-04	12.0500	12.0500	11.3600	11.3600	-9.841%	13	2,116	-74.120%
2026-08-03	13.0400	13.0500	12.6000	12.6000	-13.993%	13	2,113	-76.667%
2026-07-31	15.5500	16.0500	14.4000	14.6500	-16.619%	92	2,110	-79.932%
2026-07-30	18.3000	18.8000	16.6500	17.5700	-7.037%	18	2,058	-83.267%
2026-07-29	18.5500	18.9500	17.1500	18.9000	+13.855%	50	2,057	-84.444%
2026-07-28	18.1500	18.4000	16.3500	16.6000	-3.768%	29	2,030	-82.289%
2026-07-27	15.4900	17.2500	15.4800	17.2500	+21.479%	57	2,014	-82.957%
2026-07-24	13.2500	14.2000	12.6500	14.2000	+4.797%	61	2,013	-79.296%
2026-07-23	13.6000	14.2500	13.4500	13.5500	+11.799%	79	2,020	-78.303%
2026-07-22	13.8700	13.8700	12.1200	12.1200	-12.806%	16	1,951	-75.743%
2026-07-21	13.9500	14.5500	13.9000	13.9000	-6.397%	15	1,951	-78.849%
2026-07-20	14.7000	14.9000	14.7000	14.8500	-1.656%	25	1,949	-80.202%
2026-07-17	17.0000	17.5000	15.1000	15.1000	+3.425%	12	1,943	-80.530%
2026-07-16	14.7500	14.7500	14.1500	14.6000	+9.363%	90	1,947	-79.863%
2026-07-15	13.1700	13.3500	13.1700	13.3500	-8.436%	2	1,871	-77.978%
2026-07-14	14.5500	14.5800	14.5000	14.5800	-7.134%	29	1,871	-79.835%
2026-07-13	14.4300	15.7000	14.4300	15.7000	+14.934%	69	1,863	-81.274%
2026-07-10	13.7500	13.7500	13.6300	13.6600	-13.544%	4	1,838	-78.477%
2026-07-09	16.2100	17.1300	15.8000	15.8000	+0.958%	9	1,839	-81.392%
2026-07-08	17.6500	17.9500	15.6500	15.6500	-14.946%	33	1,841	-81.214%
2026-07-07	18.2500	18.4000	17.5000	18.4000	+3.371%	14	1,842	-84.022%
2026-07-06	17.7500	18.1500	17.4000	17.8000	-7.195%	218	1,842	-83.483%
2026-07-02	19.6000	19.6500	19.1800	19.1800	+12.164%	24	1,818	-84.672%
2026-07-01	18.8000	18.8000	17.1000	17.1000	+0.588%	31	1,818	-82.807%
2026-06-30	17.5000	17.7000	16.8500	17.0000	-9.574%	175	1,817	-82.706%
2026-06-29	18.9500	18.9500	18.8000	18.8000	-2.338%	10	1,791	-84.362%
2026-06-26	19.9000	19.9000	19.2500	19.2500	-1.282%	5	1,792	-84.727%
2026-06-25	18.7500	19.5000	18.7500	19.5000	+8.333%	27	1,790	-84.923%
2026-06-24	18.2000	18.2000	18.0000	18.0000	+7.784%	5	1,790	-83.667%
2026-06-23	17.6800	17.6800	16.7000	16.7000	+15.571%	3	1,789	-82.395%
2026-06-22	14.2500	14.4500	14.2500	14.4500	-1.298%	201	1,791	-79.654%
2026-06-18	14.5500	14.7500	14.5500	14.6400	-4.314%	8	1,591	-79.918%
2026-06-17	15.3500	15.3500	15.3000	15.3000	+0.658%	4	1,591	-80.784%
2026-06-16	15.2000	15.2000	15.2000	15.2000	0.000%	22	1,591	-80.658%
2026-06-15	15.1000	15.2000	15.1000	15.2000	-13.143%	11	1,597	-80.658%
2026-06-12	17.5000	17.5000	17.4000	17.5000	-4.632%	5	1,597	-83.200%
2026-06-11	18.4500	19.1700	18.3500	18.3500	-5.897%	6	1,597	-83.978%
2026-06-10	19.5000	19.5000	19.5000	19.5000	+11.111%	2	1,601	-84.923%
2026-06-09	17.5500	17.5500	17.5500	17.5500	+2.692%	1	1,599	-83.248%
2026-06-08	16.8500	17.4000	16.7500	17.0900	-7.120%	15	1,599	-82.797%
2026-06-05	18.4000	18.4000	18.4000	18.4000	+30.496%	1	1,601	-84.022%
2026-06-04	14.1000	14.1000	14.1000	14.1000	-6.000%	3	1,601	-79.149%
2026-06-03	15.1500	15.1500	14.9000	15.0000	+11.524%	7	1,603	-80.400%
2026-06-02	12.5500	13.4800	12.1600	13.4500	+1.894%	27	1,604	-78.141%
2026-06-01	13.9500	13.9500	13.1400	13.2000	-9.278%	52	1,619	-77.727%
2026-05-29	14.4500	14.6000	14.4500	14.5500	-3.258%	4	1,633	-79.794%
2026-05-28	15.0500	15.0500	15.0400	15.0400	-8.848%	4	1,633	-80.452%
2026-05-27	16.1000	16.5000	16.1000	16.5000	+5.769%	7	1,633	-82.182%
2026-05-26	14.9100	15.6000	14.9100	15.6000	+5.334%	3	1,627	-81.154%
2026-05-22	14.2000	14.8100	14.1700	14.8100	+1.092%	22	1,628	-80.149%
2026-05-19	14.6700	14.6700	14.6500	14.6500	-2.007%	2	1,607	-79.932%
2026-05-18	14.6500	15.3000	14.4000	14.9500	+6.481%	147	1,607	-80.334%
2026-05-15	14.0400	14.0400	14.0400	14.0400	+10.551%	5	1,607	-79.060%
2026-05-14	13.0100	13.0100	12.4500	12.7000	-7.028%	25	1,705	-76.850%
2026-05-13	13.8000	14.1000	13.5600	13.6600	-10.367%	44	1,703	-78.477%
2026-05-12	15.2600	15.3300	14.5800	15.2400	+1.940%	6	1,703	-80.709%
2026-05-11	16.2500	16.2500	14.9500	14.9500	-5.499%	7	1,703	-80.334%
2026-05-08	15.7200	15.8200	15.7200	15.8200	-7.214%	26	1,707	-81.416%
2026-05-07	17.0300	17.3000	16.9000	17.0500	-5.592%	65	1,697	-82.757%
2026-05-06	18.0500	18.4000	18.0500	18.0600	-11.687%	54	1,655	-83.721%
2026-05-05	20.4500	20.4500	20.4500	20.4500	-0.969%	1	1,625	-85.623%
2026-05-01	21.0000	21.0000	20.6500	20.6500	+2.736%	56	1,622	-85.763%
2026-04-30	20.7000	20.7500	20.1000	20.1000	+12.921%	46	1,622	-85.373%
2026-04-29	17.7500	17.8500	17.7500	17.8000	+9.269%	31	1,590	-83.483%
2026-04-27	18.1100	18.1100	16.1500	16.2900	-9.600%	18	1,588	-81.952%
2026-04-24	19.5500	19.5500	17.9200	18.0200	-6.632%	16	1,584	-83.685%
2026-04-23	19.5000	19.5000	19.3000	19.3000	-3.741%	22	1,576	-84.767%
2026-04-22	20.0500	20.0500	20.0500	20.0500	+0.754%	3	1,566	-85.337%
2026-04-21	19.6000	19.9000	19.6000	19.9000	+1.427%	8	1,565	-85.226%
2026-04-20	20.2000	20.2000	19.6200	19.6200	-0.658%	21	1,569	-85.015%
2026-04-17	19.7500	19.7500	19.7500	19.7500	-6.176%	4	1,555	-85.114%
2026-04-16	21.0500	21.0500	21.0500	21.0500	-0.708%	1	1,555	-86.033%
2026-04-15	20.4500	21.4500	20.2500	21.2000	-1.395%	14	1,556	-86.132%
2026-04-14	21.6000	21.6000	21.5000	21.5000	-12.779%	4	1,558	-86.326%
2026-04-13	24.8500	24.8500	24.6500	24.6500	+1.860%	11	1,555	-88.073%
2026-04-10	24.4900	24.4900	24.2000	24.2000	-8.679%	35	1,548	-87.851%
2026-04-08	26.5000	26.5000	26.5000	26.5000	-11.667%	1	1,548	-88.906%
2026-04-06	30.2500	30.3000	30.0000	30.0000	-2.597%	7	1,549	-90.200%
2026-04-02	30.8000	30.8000	30.8000	30.8000	-0.965%	1	1,548	-90.455%
2026-04-01	30.5600	31.1500	30.5600	31.1000	-2.660%	46	1,548	-90.547%
2026-03-31	31.9500	31.9500	31.9500	31.9500	-1.084%	3	1,548	-90.798%
2026-03-24	32.3000	32.3000	32.3000	32.3000	+9.306%	2	1,548	-90.898%
2026-03-18	29.5500	29.5500	29.5500	29.5500	+6.295%	48	1,548	-90.051%
2026-03-16	27.8000	27.8000	27.8000	27.8000	-8.251%	5	1,548	-89.424%
2026-03-10	30.2500	30.3000	30.2500	30.3000	-4.053%	41	1,553	-90.297%
2026-03-09	31.5800	31.5800	31.5800	31.5800	-2.681%	1	1,547	-90.690%
2026-03-06	32.4500	32.4500	32.4500	32.4500	+0.154%	1	1,548	-90.940%
2026-03-05	31.4000	33.5500	31.4000	32.4000	+4.685%	1,509	1,547	-90.926%
2026-03-04	30.9500	30.9500	30.9500	30.9500	-4.180%	24	778	-90.501%
2026-03-03	32.2000	32.4000	32.2000	32.3000	+2.054%	50	754	-90.898%
2026-03-02	33.4500	33.4500	31.6500	31.6500	+13.036%	31	727	-90.711%
2026-02-26	28.0000	28.0000	28.0000	28.0000	+5.860%	1	728	-89.500%
2026-02-25	26.4500	26.4500	26.4500	26.4500	-8.730%	1	727	-88.885%
2026-02-24	28.9800	28.9800	28.9800	28.9800	-1.596%	1	727	-89.855%
2026-02-23	29.3500	29.4800	29.2700	29.4500	-6.210%	4	726	-90.017%
2026-02-19	31.4000	31.4000	31.4000	31.4000	-2.089%	11	725	-90.637%
2026-02-13	32.0700	32.0700	32.0700	32.0700	+4.463%	1	721	-90.833%
2026-02-12	29.9000	30.7000	29.7500	30.7000	+4.957%	64	721	-90.423%
2026-02-11	29.1500	29.2700	29.1300	29.2500	-0.679%	69	741	-89.949%
2026-02-09	32.5000	32.5000	29.0500	29.4500	-7.969%	490	732	-90.017%
2026-02-06	32.0000	32.0000	32.0000	32.0000	-16.010%	7	444	-90.813%
2026-02-05	38.0700	38.1000	38.0700	38.1000	+32.062%	2	442	-92.283%
2026-01-28	28.8500	28.8500	28.8500	28.8500	-1.704%	19	441	-89.809%
2026-01-27	29.3500	29.3500	29.3500	29.3500	-7.208%	1	459	-89.983%
2026-01-22	31.6300	31.6300	31.6300	31.6300	+4.562%	1	458	-90.705%
2026-01-16	30.2700	30.2700	30.2500	30.2500	+1.681%	4	458	-90.281%
2026-01-15	29.7500	29.7500	29.7500	29.7500	-9.985%	1	458	-90.118%
2026-01-14	32.8000	33.0500	32.8000	33.0500	+4.921%	3	457	-91.104%
2026-01-13	30.7500	31.5000	30.7500	31.5000	-3.226%	13	454	-90.667%
2026-01-08	32.5500	32.5500	32.5500	32.5500	+4.327%	10	451	-90.968%
2026-01-06	29.7800	31.2500	29.7800	31.2000	-2.743%	110	441	-90.577%
2026-01-05	31.6000	32.0800	31.6000	32.0800	+3.450%	2	534	-90.835%
2026-01-02	30.3500	31.0100	30.3500	31.0100	-0.129%	4	534	-90.519%
2025-12-31	30.9700	31.0800	30.9700	31.0500	-0.957%	8	531	-90.531%
2025-12-30	31.3000	31.3500	30.9700	31.3500	0.000%	11	531	-90.622%
2025-12-29	31.9500	31.9500	31.3500	31.3500	+4.674%	12	531	-90.622%
2025-12-26	30.4000	30.4000	29.5700	29.9500	-16.341%	48	521	-90.184%
2025-12-15	35.8000	35.8000	35.8000	35.8000	-2.319%	11	496	-91.788%
2025-12-11	36.6500	36.6500	36.6500	36.6500	+7.636%	3	491	-91.978%
2025-12-08	33.6000	34.0500	33.6000	34.0500	-2.014%	329	488	-91.366%
2025-12-04	34.7500	34.7500	34.7500	34.7500	-1.278%	1	294	-91.540%
2025-12-03	35.5200	35.5200	35.0500	35.2000	-6.258%	10	293	-91.648%
2025-11-24	37.1000	37.5500	37.1000	37.5500	+0.670%	2	291	-92.170%
2025-11-21	38.2000	39.5000	35.8400	37.3000	+2.360%	9	291	-92.118%
2025-11-20	36.4400	36.4400	36.4400	36.4400	+5.045%	1	295	-91.932%
2025-11-19	34.5600	35.0400	34.5600	34.6900	-3.344%	40	295	-91.525%
2025-11-18	36.3700	36.4200	35.1800	35.8900	+4.483%	6	265	-91.808%
2025-11-17	34.4000	34.5000	34.3500	34.3500	+5.336%	57	261	-91.441%
2025-11-14	34.4500	34.4500	32.5400	32.6100	-5.203%	5	205	-90.984%
2025-11-13	33.1800	34.5000	33.1800	34.4000	+7.332%	21	203	-91.453%
2025-11-11	31.6500	32.0500	31.6500	32.0500	+8.829%	20	208	-90.827%
2025-11-10	30.1800	30.1800	29.4500	29.4500	-8.682%	6	208	-90.017%
2025-11-06	30.1500	32.6000	30.1500	32.2500	+14.159%	102	210	-90.884%
2025-11-05	28.1500	28.2500	28.0500	28.2500	-0.912%	6	109	-89.593%
2025-11-04	28.5000	28.5400	28.5000	28.5100	+8.238%	40	106	-89.688%
2025-11-03	26.1400	26.3400	26.1400	26.3400	-3.197%	3	94	-88.838%
2025-10-31	26.5000	27.8300	26.5000	27.2100	-2.473%	25	94	-89.195%
2025-10-30	28.0300	28.2000	27.8500	27.9000	+5.204%	6	93	-89.462%
2025-10-29	25.6700	26.5200	25.6700	26.5200	-11.452%	2	91	-88.914%
2025-10-28	30.2400	30.5300	29.8100	29.9500	-2.917%	10	92	-90.184%
2025-10-27	30.5000	30.8500	30.5000	30.8500	-2.373%	5	91	-90.470%
2025-10-24	32.1500	32.4000	31.6000	31.6000	-6.036%	7	91	-90.696%
2025-10-23	33.5000	33.6300	33.5000	33.6300	-6.919%	2	88	-91.258%
2025-10-22	35.0000	36.1300	35.0000	36.1300	+5.243%	4	87	-91.863%
2025-10-21	34.0500	34.3400	33.7100	34.3300	+2.539%	9	86	-91.436%
2025-10-20	33.4000	33.6000	33.3000	33.4800	-1.529%	8	84	-91.219%
2025-10-17	34.0000	34.0000	34.0000	34.0000	-3.354%	2	84	-91.353%
2025-10-14	35.6000	35.6000	35.1300	35.1800	+7.584%	29	83	-91.643%
2025-10-13	32.7000	32.7000	32.7000	32.7000	-1.238%	1	108	-91.009%
2025-10-10	31.1200	33.2300	31.1200	33.1100	+8.026%	31	107	-91.121%
2025-10-09	29.9200	30.6500	29.9200	30.6500	-3.160%	3	89	-90.408%
2025-10-08	31.5500	31.7000	31.4700	31.6500	-2.765%	11	87	-90.711%
2025-10-07	31.6600	32.8000	31.6500	32.5500	-1.214%	8	87	-90.968%
2025-10-06	32.5000	33.1500	32.5000	32.9500	+4.437%	37	87	-91.077%
2025-10-03	31.5500	31.5500	31.5500	31.5500	+0.478%	1	88	-90.681%
2025-10-02	31.5000	31.6400	31.0500	31.4000	-1.660%	40	88	-90.637%
2025-09-30	31.8100	31.9300	31.8100	31.9300	-8.641%	2	76	-90.792%
2025-09-15	34.9500	34.9500	34.9500	34.9500	+0.720%	3	76	-91.588%
2025-09-11	34.2500	34.7000	34.2500	34.7000	+1.462%	2	73	-91.527%
2025-08-28	34.2000	34.2000	34.2000	34.2000	-1.013%	3	71	-91.404%
2025-08-26	34.5500	34.5500	34.5500	34.5500	-5.833%	17	68	-91.491%
2025-08-19	36.5600	36.6900	36.5600	36.6900	+9.359%	2	68	-91.987%
2025-08-11	33.6400	33.6400	33.5500	33.5500	-3.592%	3	68	-91.237%
2025-08-07	34.8000	34.8000	34.8000	34.8000	0.000%	1	67	-91.552%
2025-08-06	34.8900	34.8900	34.8000	34.8000	-9.304%	2	67	-91.552%
2025-07-17	38.2500	38.3700	38.2200	38.3700	-2.738%	31	67	-92.338%
2025-07-15	39.2000	39.5000	39.2000	39.4500	-9.518%	8	39	-92.548%
2025-07-09	43.6900	43.6900	43.6000	43.6000	-9.731%	2	32	-93.257%
2025-06-27	48.3000	48.3000	48.3000	48.3000	-39.360%	1	32	-93.913%
2025-05-06	79.6500	79.6500	79.6500	79.6500	-17.074%	2	32	-96.309%
2025-04-07	97.6500	97.6500	96.0500	96.0500	+17.983%	29	30	-96.939%
2025-03-26	81.5300	81.5300	81.4100	81.4100	0.000%	2	1	-96.389%