Dark

NVDA20261218P192
NVDA Dec 18 2026 192.00 Put (NVDA261218P00192000)
option OPRA

EOD

Sep 30, 2026

3.05-14.085%(-0.50)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.0300	3.1000	3.0000	3.0500	-14.085%	46	2,391	0.000%
2026-09-29	3.1900	3.5500	3.0000	3.5500	+2.899%	91	2,364	-14.085%
2026-09-28	3.1500	3.4500	3.0500	3.4500	-16.867%	115	2,329	-11.594%
2026-09-25	3.9500	4.1500	3.8500	4.1500	-1.659%	80	2,349	-26.506%
2026-09-24	4.4000	4.4000	4.0000	4.2200	+3.178%	382	2,330	-27.725%
2026-09-23	4.0500	4.0900	4.0000	4.0900	+15.211%	16	2,118	-25.428%
2026-09-22	3.6500	3.7100	3.5500	3.5500	-7.792%	45	2,106	-14.085%
2026-09-21	4.0600	4.0700	3.7600	3.8500	-20.619%	19	2,119	-20.779%
2026-09-18	5.0500	5.1000	4.8500	4.8500	-6.731%	112	2,114	-37.113%
2026-09-17	5.5500	5.5500	5.1500	5.2000	-25.180%	66	2,022	-41.346%
2026-09-16	6.4500	6.9500	6.1000	6.9500	-3.472%	124	1,966	-56.115%
2026-09-15	7.2300	7.2300	7.2000	7.2000	+0.699%	3	1,929	-57.639%
2026-09-14	7.8800	7.8800	7.1000	7.1500	+23.276%	119	1,930	-57.343%
2026-09-11	5.7400	5.8600	5.5500	5.8000	-9.938%	79	1,916	-47.414%
2026-09-10	6.4500	6.7500	6.3500	6.4400	+15.000%	190	1,912	-52.640%
2026-09-09	5.4500	5.7000	5.4500	5.6000	+5.263%	184	1,733	-45.536%
2026-09-08	5.2000	5.3200	5.1500	5.3200	+8.571%	20	1,745	-42.669%
2026-09-04	4.1900	4.9000	4.1900	4.9000	-2.970%	15	1,734	-37.755%
2026-09-03	4.9500	5.0500	4.9500	5.0500	-6.827%	8	1,734	-39.604%
2026-09-02	5.6500	5.6500	5.1800	5.4200	-17.879%	15	1,731	-43.727%
2026-09-01	6.5000	6.6000	6.1000	6.6000	+8.553%	16	1,731	-53.788%
2026-08-31	6.2800	6.4000	6.0200	6.0800	-13.390%	137	1,731	-49.836%
2026-08-28	5.1500	7.0900	5.1500	7.0200	+31.215%	210	1,731	-56.553%
2026-08-27	5.5000	5.7500	4.7000	5.3500	-41.209%	362	1,674	-42.991%
2026-08-26	9.1000	9.4000	9.0000	9.1000	+1.449%	26	1,816	-66.484%
2026-08-25	9.0500	9.1000	8.4500	8.9700	-12.059%	232	1,807	-65.998%
2026-08-24	10.1500	10.2000	9.7000	10.2000	+14.607%	35	1,743	-70.098%
2026-08-21	8.4500	8.9000	8.4500	8.9000	+3.488%	48	1,735	-65.730%
2026-08-20	8.2000	8.7000	8.2000	8.6000	+10.256%	15	1,738	-64.535%
2026-08-19	8.2000	8.2000	7.8000	7.8000	+1.961%	10	1,729	-60.897%
2026-08-18	7.6500	7.6500	7.6500	7.6500	+15.909%	48	1,729	-60.131%
2026-08-17	6.6500	6.6500	6.3700	6.6000	-4.348%	206	1,776	-53.788%
2026-08-14	6.9000	7.0600	6.7000	6.9000	-2.817%	236	1,781	-55.797%
2026-08-13	7.0500	7.3700	7.0500	7.1000	-18.857%	272	1,768	-57.042%
2026-08-11	8.7500	8.7500	8.7500	8.7500	-5.303%	25	1,792	-65.143%
2026-08-10	8.9000	9.2400	8.9000	9.2400	+9.609%	68	1,801	-66.991%
2026-08-07	8.9000	9.0200	8.4300	8.4300	-13.980%	28	1,808	-63.820%
2026-08-06	9.6500	9.9700	9.6500	9.8000	+4.034%	36	1,796	-68.878%
2026-08-05	9.7600	10.0000	9.4000	9.4200	-22.787%	11	1,765	-67.622%
2026-08-04	12.1500	12.2000	12.1500	12.2000	-7.224%	60	1,771	-75.000%
2026-08-03	13.3500	13.3500	12.9500	13.1500	-18.171%	26	1,821	-76.806%
2026-07-31	15.8000	17.5000	15.8000	16.0700	-11.703%	448	1,824	-81.021%
2026-07-30	18.7500	18.8000	17.6200	18.2000	-3.037%	159	1,658	-83.242%
2026-07-29	19.1000	19.2300	17.6500	18.7700	+10.088%	116	1,548	-83.751%
2026-07-28	17.6000	17.6000	17.0500	17.0500	-6.267%	25	1,464	-82.111%
2026-07-27	17.7500	18.1900	17.7500	18.1900	+24.589%	12	1,444	-83.233%
2026-07-24	13.5000	14.6500	13.0000	14.6000	+2.817%	89	1,452	-79.110%
2026-07-23	13.8000	14.2000	13.8000	14.2000	+14.794%	9	1,474	-78.521%
2026-07-22	14.5600	14.5600	12.3600	12.3700	-13.798%	80	1,468	-75.344%
2026-07-21	15.0000	15.0000	14.3000	14.3500	-10.031%	37	1,500	-78.746%
2026-07-20	15.3000	15.9500	15.1000	15.9500	+3.909%	74	1,495	-80.878%
2026-07-17	16.3500	17.2500	15.3500	15.3500	+4.138%	327	1,434	-80.130%
2026-07-16	14.0500	14.7800	14.0500	14.7400	+10.000%	5	1,504	-79.308%
2026-07-15	14.0000	14.0000	13.4000	13.4000	-0.741%	14	1,502	-77.239%
2026-07-14	14.9500	14.9500	13.5000	13.5000	-15.888%	32	1,488	-77.407%
2026-07-13	16.0500	16.0500	16.0500	16.0500	+13.428%	20	1,488	-80.997%
2026-07-10	14.6100	14.6100	14.1500	14.1500	-12.923%	8	1,488	-78.445%
2026-07-09	16.8300	16.8300	16.2500	16.2500	-2.167%	23	1,485	-81.231%
2026-07-08	18.1500	18.5000	16.6100	16.6100	-8.736%	14	1,484	-81.638%
2026-07-07	19.9000	19.9000	17.7500	18.2000	-0.546%	493	1,482	-83.242%
2026-07-06	18.2000	18.5500	18.2000	18.3000	-7.576%	22	1,399	-83.333%
2026-07-02	18.1500	20.1500	17.9500	19.8000	+11.236%	195	1,375	-84.596%
2026-07-01	19.1000	19.1500	17.7500	17.8000	+2.299%	356	1,375	-82.865%
2026-06-30	18.2000	18.2000	17.3500	17.4000	-8.901%	172	1,399	-82.471%
2026-06-29	20.3500	20.3500	19.1000	19.1000	-4.833%	33	1,294	-84.031%
2026-06-26	20.4000	20.4000	19.0500	20.0700	+1.364%	143	1,287	-84.803%
2026-06-25	19.6000	20.0000	19.2000	19.8000	+5.319%	31	1,218	-84.596%
2026-06-24	17.1500	18.8000	17.1500	18.8000	+8.482%	4	1,195	-83.777%
2026-06-23	17.8500	17.8500	17.1500	17.3300	+15.533%	6	1,195	-82.400%
2026-06-22	14.2300	15.0000	14.2300	15.0000	-0.990%	21	1,196	-79.667%
2026-06-18	15.3000	15.3100	15.1000	15.1500	-3.503%	15	1,180	-79.868%
2026-06-17	15.7000	15.7000	15.7000	15.7000	+0.448%	2	1,180	-80.573%
2026-06-16	15.5000	15.7000	15.3500	15.6300	+6.544%	237	1,180	-80.486%
2026-06-15	15.6000	15.6000	14.6700	14.6700	-17.815%	11	1,002	-79.209%
2026-06-12	18.0500	18.0500	17.7800	17.8500	-6.397%	18	1,002	-82.913%
2026-06-11	19.0000	19.4100	18.9000	19.0700	-4.411%	81	1,002	-84.006%
2026-06-10	18.2100	19.9500	18.2100	19.9500	+0.403%	8	980	-84.712%
2026-06-09	17.3500	19.8700	17.3500	19.8700	+13.868%	2	977	-84.650%
2026-06-08	17.7500	17.7500	17.0000	17.4500	-5.163%	18	976	-82.521%
2026-06-05	15.8500	18.8500	15.8500	18.4000	+27.336%	15	988	-83.424%
2026-06-04	15.9800	15.9800	14.4500	14.4500	-6.774%	8	985	-78.893%
2026-06-03	15.1800	15.5000	15.1800	15.5000	+11.913%	2	986	-80.323%
2026-06-02	12.4300	13.8500	12.3500	13.8500	+2.974%	18	984	-77.978%
2026-06-01	14.7000	14.7000	13.3500	13.4500	-9.732%	28	983	-77.323%
2026-05-29	15.1000	15.2500	14.8000	14.9000	-1.650%	12	961	-79.530%
2026-05-28	15.6000	15.8000	15.1500	15.1500	-5.313%	68	954	-79.868%
2026-05-26	15.8000	16.0500	15.8000	16.0000	+7.744%	5	896	-80.938%
2026-05-22	14.8500	14.8500	14.8500	14.8500	+2.062%	1	895	-79.461%
2026-05-21	14.5500	14.5500	14.5500	14.5500	+5.818%	1	895	-79.038%
2026-05-20	13.7500	13.7500	13.7500	13.7500	-10.131%	1	895	-77.818%
2026-05-18	14.6500	15.6000	14.6500	15.3000	+6.620%	7	894	-80.065%
2026-05-15	14.3500	14.3500	14.3500	14.3500	+12.726%	3	894	-78.746%
2026-05-14	13.3200	13.3200	12.7000	12.7300	-8.483%	125	892	-76.041%
2026-05-13	14.1000	14.3500	13.8900	13.9100	-6.769%	45	777	-78.073%
2026-05-12	15.5600	15.6300	14.9200	14.9200	-2.292%	6	777	-79.558%
2026-05-11	15.4500	15.7800	15.2600	15.2700	-6.434%	5	777	-80.026%
2026-05-08	16.3200	16.3200	16.3200	16.3200	-6.476%	1	778	-81.311%
2026-05-07	17.6000	17.6000	17.4500	17.4500	-5.879%	34	778	-82.521%
2026-05-06	19.9600	19.9600	18.5400	18.5400	-13.848%	13	761	-83.549%
2026-05-05	20.7000	21.5200	20.7000	21.5200	+2.476%	15	761	-85.827%
2026-05-04	20.5500	21.0000	20.5500	21.0000	+2.439%	2	756	-85.476%
2026-04-30	20.6200	21.4500	20.5000	20.5000	+12.637%	26	755	-85.122%
2026-04-29	18.0800	18.2500	18.0800	18.2000	+0.831%	7	742	-83.242%
2026-04-28	18.0500	18.0500	18.0500	18.0500	+9.394%	1	737	-83.102%
2026-04-27	16.7500	16.7500	16.5000	16.5000	-9.934%	5	737	-81.515%
2026-04-24	19.9300	19.9500	18.3200	18.3200	-7.241%	29	733	-83.352%
2026-04-23	19.6500	19.7500	19.6500	19.7500	-0.853%	21	725	-84.557%
2026-04-22	20.1000	20.1000	19.9200	19.9200	-1.824%	5	720	-84.689%
2026-04-17	20.2000	20.4100	20.2000	20.2900	-6.282%	9	721	-84.968%
2026-04-15	20.8000	21.9000	20.7000	21.6500	-13.917%	6	717	-85.912%
2026-04-13	25.6000	25.6000	24.8500	25.1500	+0.600%	14	717	-87.873%
2026-04-10	25.0000	25.0000	25.0000	25.0000	-9.975%	1	712	-87.800%
2026-04-09	27.8000	27.8000	27.7700	27.7700	-11.981%	58	711	-89.017%
2026-04-02	31.5000	31.5500	31.5000	31.5500	-0.630%	10	718	-90.333%
2026-04-01	31.7500	31.7500	31.7500	31.7500	-8.157%	16	718	-90.394%
2026-03-31	34.5700	34.5700	34.5700	34.5700	+13.530%	1	718	-91.177%
2026-03-25	30.4500	30.4500	30.4500	30.4500	-7.923%	5	719	-89.984%
2026-03-24	33.0700	33.0700	33.0700	33.0700	+3.183%	1	719	-90.777%
2026-03-23	32.0500	32.0500	32.0500	32.0500	+6.549%	1	719	-90.484%
2026-03-17	30.0800	30.0800	30.0800	30.0800	-3.280%	1	719	-89.860%
2026-03-12	31.1000	31.1000	31.1000	31.1000	+4.538%	1	719	-90.193%
2026-03-11	29.7500	29.7500	29.7500	29.7500	+1.432%	1	720	-89.748%
2026-03-10	29.3300	29.3300	29.3300	29.3300	-12.080%	1	719	-89.601%
2026-03-06	33.3600	33.3600	33.3600	33.3600	-1.796%	10	720	-90.857%
2026-03-05	32.2000	33.9700	32.2000	33.9700	+5.040%	23	730	-91.021%
2026-03-02	32.3400	32.3400	32.3400	32.3400	-1.161%	5	709	-90.569%
2026-02-27	33.7000	33.7000	32.7200	32.7200	+4.704%	4	714	-90.678%
2026-02-26	28.5500	31.2600	28.5500	31.2500	+13.225%	80	717	-90.240%
2026-02-25	28.0900	28.4400	27.6000	27.6000	-4.266%	100	632	-88.949%
2026-02-24	30.0000	30.0000	28.8300	28.8300	-3.482%	47	632	-89.421%
2026-02-23	29.0600	29.8700	29.0600	29.8700	-3.645%	29	603	-89.789%
2026-02-19	31.0200	31.0200	31.0000	31.0000	+1.806%	4	581	-90.161%
2026-02-18	30.7500	30.7500	30.1000	30.4500	-2.902%	56	581	-89.984%
2026-02-17	34.9000	34.9000	31.3600	31.3600	-5.056%	29	605	-90.274%
2026-02-13	34.0800	34.0800	33.0300	33.0300	+8.830%	20	613	-90.766%
2026-02-12	29.8500	30.4500	29.7300	30.3500	+1.167%	65	613	-89.951%
2026-02-11	29.7400	30.0000	29.7400	30.0000	-2.881%	60	597	-89.833%
2026-02-10	30.2200	30.9300	30.2200	30.8900	+3.035%	68	571	-90.126%
2026-02-09	29.3900	29.9800	29.3900	29.9800	-7.896%	66	569	-89.827%
2026-02-06	32.5500	32.5500	32.5500	32.5500	-15.891%	6	551	-90.630%
2026-02-05	37.1200	38.7000	37.1200	38.7000	+24.638%	2	549	-92.119%
2026-02-02	31.0500	31.0500	31.0500	31.0500	+7.328%	2	550	-90.177%
2026-01-30	29.7100	29.7100	28.9300	28.9300	-9.819%	4	550	-89.457%
2026-01-29	29.9000	32.0800	29.9000	32.0800	+8.672%	2	549	-90.493%
2026-01-28	29.4600	29.6100	29.4600	29.5200	-10.681%	4	548	-89.668%
2026-01-21	34.7500	34.7500	33.0500	33.0500	-4.618%	2	547	-90.772%
2026-01-20	34.5700	34.6500	34.5500	34.6500	+12.866%	16	547	-91.198%
2026-01-15	30.7000	30.7000	30.7000	30.7000	+0.163%	1	537	-90.065%
2026-01-07	30.6500	30.6500	30.6500	30.6500	-3.465%	1	538	-90.049%
2026-01-06	30.4000	31.7500	30.4000	31.7500	-2.667%	3	538	-90.394%
2026-01-05	31.7000	32.6200	31.7000	32.6200	+2.740%	5	535	-90.650%
2026-01-02	30.5500	31.7500	30.5500	31.7500	+0.794%	101	531	-90.394%
2025-12-31	31.5800	31.5900	31.5000	31.5000	-0.943%	10	527	-90.317%
2025-12-30	31.6000	31.8000	31.6000	31.8000	-1.089%	9	527	-90.409%
2025-12-29	32.3100	32.7000	32.1500	32.1500	+4.045%	33	533	-90.513%
2025-12-26	30.2000	30.9000	30.1000	30.9000	-3.165%	6	511	-90.129%
2025-12-23	32.4200	32.4200	31.9100	31.9100	-7.775%	8	508	-90.442%
2025-12-19	34.6000	34.6000	34.6000	34.6000	-11.259%	12	508	-91.185%
2025-12-17	38.9900	38.9900	38.9900	38.9900	+6.676%	1	508	-92.177%
2025-12-16	36.5500	36.5500	36.5500	36.5500	-1.216%	1	507	-91.655%
2025-12-15	36.8000	37.0200	36.8000	37.0000	+2.521%	7	507	-91.757%
2025-12-12	34.6500	36.0900	34.6500	36.0900	-4.397%	102	507	-91.549%
2025-12-11	37.7500	37.7500	37.7500	37.7500	+6.789%	1	507	-91.921%
2025-12-10	35.3500	35.3500	35.3500	35.3500	+3.061%	1	507	-91.372%
2025-12-09	34.3500	34.3500	34.3000	34.3000	-0.867%	68	507	-91.108%
2025-12-08	34.7000	34.7000	34.5000	34.6000	-4.022%	63	541	-91.185%
2025-12-03	35.8500	36.0500	35.8500	36.0500	+0.980%	3	486	-91.540%
2025-12-02	33.9200	35.7000	33.9000	35.7000	-4.520%	103	488	-91.457%
2025-11-28	37.3900	37.3900	37.3900	37.3900	+4.441%	1	574	-91.843%
2025-11-26	35.8000	35.8000	35.8000	35.8000	-8.836%	5	573	-91.480%
2025-11-25	39.2700	39.2700	39.2700	39.2700	+5.565%	5	573	-92.233%
2025-11-24	37.2000	37.2000	37.2000	37.2000	-0.879%	1	573	-91.801%
2025-11-21	37.5300	37.5400	37.5300	37.5300	+1.707%	7	574	-91.873%
2025-11-20	31.1500	36.9000	31.0100	36.9000	+4.979%	9	567	-91.734%
2025-11-19	35.1500	35.1500	35.1500	35.1500	-1.125%	1	567	-91.323%
2025-11-18	37.2000	37.2000	35.5500	35.5500	+1.862%	10	567	-91.421%
2025-11-17	33.9900	35.1000	33.8500	34.9000	+4.491%	134	585	-91.261%
2025-11-14	32.9000	33.4000	32.9000	33.4000	+2.454%	4	486	-90.868%
2025-11-12	32.1400	32.7000	32.1100	32.6000	+1.716%	105	486	-90.644%
2025-11-11	32.4000	32.7200	32.0000	32.0500	+7.731%	10	422	-90.484%
2025-11-10	30.5000	30.5000	29.7500	29.7500	-18.493%	2	421	-89.748%
2025-11-07	36.5000	36.5000	36.5000	36.5000	+19.086%	1	421	-91.644%
2025-11-06	30.6500	30.6500	30.6500	30.6500	+2.167%	100	420	-90.049%
2025-11-05	28.6800	30.0000	28.5500	30.0000	+11.732%	153	337	-89.833%
2025-11-03	25.9400	26.8500	25.9400	26.8500	-3.243%	5	273	-88.641%
2025-10-31	26.7800	28.4000	26.7800	27.7500	-1.770%	24	273	-89.009%
2025-10-30	27.2200	28.6000	27.2200	28.2500	+4.824%	11	272	-89.204%
2025-10-29	26.3300	27.3600	26.3300	26.9500	-8.582%	6	272	-88.683%
2025-10-28	30.0500	31.0800	29.4800	29.4800	-4.842%	19	273	-89.654%
2025-10-27	31.0000	31.2300	30.8200	30.9800	-3.639%	4	269	-90.155%
2025-10-24	32.7200	32.8400	32.1000	32.1500	-6.131%	24	269	-90.513%
2025-10-23	34.4000	34.4000	34.2500	34.2500	-3.112%	3	261	-91.095%
2025-10-22	35.1000	35.5500	35.1000	35.3500	+2.168%	38	258	-91.372%
2025-10-21	34.6000	34.6000	34.6000	34.6000	0.000%	1	223	-91.185%
2025-10-20	34.0600	34.6000	33.8800	34.6000	-0.288%	28	223	-91.185%
2025-10-17	34.4500	34.7000	34.4500	34.7000	-5.398%	3	206	-91.210%
2025-10-15	36.4700	36.6800	36.4700	36.6800	+4.531%	2	206	-91.685%
2025-10-14	34.9400	35.1900	34.9400	35.0900	+8.840%	4	206	-91.308%
2025-10-13	32.2400	32.2400	32.2400	32.2400	+1.256%	1	206	-90.540%
2025-10-10	31.6000	31.8400	31.6000	31.8400	+2.544%	2	206	-90.421%
2025-10-09	31.1700	31.1700	31.0500	31.0500	-3.421%	6	206	-90.177%
2025-10-08	31.8800	32.1800	31.8600	32.1500	-3.308%	10	203	-90.513%
2025-10-07	32.2200	33.3000	32.1500	33.2500	-1.012%	8	196	-90.827%
2025-10-06	33.0000	33.5900	33.0000	33.5900	+3.994%	11	196	-90.920%
2025-10-03	31.7000	32.3000	31.7000	32.3000	+1.254%	3	195	-90.557%
2025-10-02	32.1300	32.2500	31.6600	31.9000	-2.625%	26	194	-90.439%
2025-09-30	32.3000	32.7600	32.3000	32.7600	-7.327%	10	185	-90.690%
2025-09-11	34.8500	35.3500	34.8500	35.3500	-0.563%	10	185	-91.372%
2025-09-10	35.4000	35.5500	35.3500	35.5500	+2.597%	9	181	-91.421%
2025-08-27	34.6500	34.6500	34.6500	34.6500	-1.141%	15	178	-91.198%
2025-08-26	35.1000	35.1000	35.0500	35.0500	-9.197%	121	188	-91.298%
2025-08-20	38.6000	38.6000	38.6000	38.6000	+13.097%	30	120	-92.098%
2025-08-12	34.2300	34.2300	34.1300	34.1300	-0.059%	4	133	-91.064%
2025-08-11	34.2400	34.2400	34.1500	34.1500	-2.845%	2	133	-91.069%
2025-08-07	35.1500	35.1500	35.1500	35.1500	+2.180%	11	133	-91.323%
2025-07-31	34.4000	34.4000	34.4000	34.4000	-11.750%	30	124	-91.134%
2025-07-17	38.8500	38.9800	38.8500	38.9800	-2.672%	3	95	-92.175%
2025-07-15	39.8000	40.0500	39.8000	40.0500	-9.797%	92	94	-92.385%
2025-07-09	44.4900	44.4900	44.4000	44.4000	-9.664%	4	2	-93.131%
2025-06-27	49.1500	49.1500	49.1500	49.1500	-5.390%	1	1	-93.795%
2025-06-25	51.9500	51.9500	51.9500	51.9500	-36.101%	1	1	-94.129%
2025-03-12	81.5000	81.5000	81.3000	81.3000	0.000%	2	0	-96.248%