Dark

NVDA20261218P193
NVDA Dec 18 2026 193.00 Put (NVDA261218P00193000)
option OPRA

EOD

Aug 14, 2026

7.15-1.379%(-0.10)222

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	7.1900	7.3000	7.0600	7.1500	-1.379%	222	1,730	0.000%
2026-08-13	7.4200	7.6300	7.2500	7.2500	-9.938%	842	1,736	-1.379%
2026-08-12	8.1000	8.1000	7.7000	8.0500	-9.040%	14	1,295	-11.180%
2026-08-11	8.9500	8.9500	8.8500	8.8500	-5.043%	20	1,283	-19.209%
2026-08-10	9.7000	9.7000	9.3200	9.3200	+4.955%	6	1,275	-23.283%
2026-08-07	9.3100	9.3100	8.6200	8.8800	-10.303%	19	1,271	-19.482%
2026-08-06	9.5500	10.4000	9.5500	9.9000	+2.167%	97	1,267	-27.778%
2026-08-05	10.1400	10.1400	9.6900	9.6900	-20.247%	5	1,248	-26.213%
2026-08-04	12.1500	12.8000	12.1000	12.1500	-10.000%	15	1,248	-41.152%
2026-08-03	13.8200	13.8200	13.3500	13.5000	-17.178%	17	1,250	-47.037%
2026-07-31	16.3500	17.0700	16.2500	16.3000	-13.298%	17	1,252	-56.135%
2026-07-30	19.3000	19.3000	17.5700	18.8000	+3.867%	24	1,251	-61.968%
2026-07-29	18.0200	19.9500	18.0200	18.1000	+3.429%	47	1,243	-60.497%
2026-07-28	19.2500	19.2500	17.3500	17.5000	-6.467%	78	1,238	-59.143%
2026-07-27	16.3500	18.7100	16.3500	18.7100	+29.481%	60	1,219	-61.785%
2026-07-24	13.9500	14.4500	13.5500	14.4500	+1.404%	36	1,256	-50.519%
2026-07-23	14.2000	14.2500	14.1500	14.2500	+10.895%	6	1,271	-49.825%
2026-07-22	12.8300	12.8500	12.7000	12.8500	-12.585%	26	1,267	-44.358%
2026-07-21	15.4000	15.4500	14.7000	14.7000	-8.125%	43	1,277	-51.361%
2026-07-20	15.5500	16.0000	15.5000	16.0000	+1.266%	23	1,240	-55.313%
2026-07-17	15.8000	15.8000	15.8000	15.8000	+4.016%	2	1,231	-54.747%
2026-07-16	15.1500	15.1900	15.1500	15.1900	+4.542%	2	1,229	-52.930%
2026-07-15	14.0000	14.5300	14.0000	14.5300	-5.955%	3	1,230	-50.791%
2026-07-14	15.3000	15.4500	15.3000	15.4500	-3.438%	6	1,229	-53.722%
2026-07-13	16.0000	16.0000	16.0000	16.0000	+9.589%	1	1,229	-55.313%
2026-07-10	14.5000	14.6000	14.5000	14.6000	-12.836%	3	1,228	-51.027%
2026-07-09	17.3000	18.2000	16.6000	16.7500	-2.332%	16	1,228	-57.313%
2026-07-08	17.9200	18.7000	17.1000	17.1500	-11.370%	13	1,227	-58.309%
2026-07-07	20.0000	20.2000	18.7000	19.3500	+3.255%	15	1,221	-63.049%
2026-07-06	19.5800	19.5800	18.4500	18.7400	-8.362%	84	1,225	-61.846%
2026-07-02	20.2000	20.6500	20.2000	20.4500	+11.444%	91	1,144	-65.037%
2026-07-01	19.3000	19.3000	18.3500	18.3500	+2.514%	36	1,144	-61.035%
2026-06-30	19.2400	19.2400	17.8000	17.9000	-9.824%	66	1,147	-60.056%
2026-06-29	19.8000	19.9000	19.8000	19.8500	-1.975%	9	1,131	-63.980%
2026-06-26	21.1700	21.1700	19.7200	20.2500	+0.998%	29	1,128	-64.691%
2026-06-25	20.6500	20.6500	20.0500	20.0500	+5.526%	40	1,122	-64.339%
2026-06-24	17.9500	19.3500	17.9500	19.0000	+8.262%	33	1,120	-62.368%
2026-06-23	18.2000	18.3000	17.5500	17.5500	+15.082%	3	1,131	-59.259%
2026-06-22	15.2500	15.2500	15.2500	15.2500	-1.613%	3	1,132	-53.115%
2026-06-18	15.7000	15.7000	15.5000	15.5000	-10.920%	6	1,137	-53.871%
2026-06-17	16.1500	17.4000	16.1000	17.4000	+14.625%	55	1,137	-58.908%
2026-06-15	15.9500	15.9500	15.1800	15.1800	-17.500%	4	1,137	-52.899%
2026-06-12	18.4000	18.4000	18.2500	18.4000	-4.167%	8	1,137	-61.141%
2026-06-11	19.3900	20.4000	19.1100	19.2000	-4.998%	47	1,137	-62.760%
2026-06-10	19.6500	20.4500	19.6500	20.2100	+11.350%	25	1,137	-64.621%
2026-06-09	19.1900	19.1900	18.1500	18.1500	+2.833%	21	1,136	-60.606%
2026-06-08	17.2800	18.2500	17.2800	17.6500	-7.300%	51	1,136	-59.490%
2026-06-05	16.1000	19.3000	16.1000	19.0400	+32.222%	31	1,141	-62.447%
2026-06-04	14.1000	14.4000	14.1000	14.4000	-9.434%	126	1,140	-50.347%
2026-06-03	15.8000	15.9000	15.8000	15.9000	+16.058%	2	1,061	-55.031%
2026-06-02	13.1600	13.7000	12.7600	13.7000	+0.661%	26	1,060	-47.810%
2026-06-01	14.8500	15.0500	13.6100	13.6100	-10.754%	25	1,045	-47.465%
2026-05-29	15.6500	15.6500	15.1500	15.2500	-5.514%	91	1,045	-53.115%
2026-05-28	16.1400	16.1400	16.1400	16.1400	-4.214%	1	968	-55.700%
2026-05-27	16.5000	16.8500	16.5000	16.8500	+2.744%	2	968	-57.567%
2026-05-26	16.3700	16.4000	16.3700	16.4000	+20.588%	20	967	-56.402%
2026-05-20	15.1800	15.1800	13.6000	13.6000	-13.099%	5	966	-47.426%
2026-05-18	15.6000	15.6500	15.6000	15.6500	+7.708%	3	966	-54.313%
2026-05-15	14.7000	14.9000	14.3500	14.5300	+9.495%	9	966	-50.791%
2026-05-14	13.3000	13.3000	13.0500	13.2700	-6.877%	42	959	-46.119%
2026-05-13	14.4700	14.7500	14.1500	14.2500	-10.658%	40	918	-49.825%
2026-05-12	16.0300	16.0300	14.8500	15.9500	-0.808%	13	918	-55.172%
2026-05-11	16.0800	16.0800	16.0800	16.0800	-4.570%	1	918	-55.535%
2026-05-08	16.9700	16.9700	16.4200	16.8500	-4.802%	12	917	-57.567%
2026-05-07	17.9500	17.9500	17.7000	17.7000	-9.555%	46	914	-59.605%
2026-05-06	19.9000	19.9000	19.5700	19.5700	-8.337%	6	929	-63.464%
2026-05-05	21.1500	21.3500	21.1500	21.3500	-4.045%	16	928	-66.511%
2026-05-04	21.6900	22.2500	21.6900	22.2500	+5.952%	2	923	-67.865%
2026-04-30	20.8200	21.8500	20.8200	21.0000	+12.903%	30	923	-65.952%
2026-04-29	18.5000	18.6500	18.5000	18.6000	-0.268%	47	908	-61.559%
2026-04-28	18.3500	18.6500	18.3500	18.6500	+10.225%	5	875	-61.662%
2026-04-27	18.3500	18.6500	16.9000	16.9200	-10.239%	38	877	-57.742%
2026-04-24	20.3200	20.5300	18.5000	18.8500	-6.452%	58	866	-62.069%
2026-04-23	20.1000	20.3500	20.1000	20.1500	-0.983%	27	842	-64.516%
2026-04-22	20.3500	20.3500	20.3500	20.3500	-3.095%	4	832	-64.865%
2026-04-21	20.1000	21.0200	20.1000	21.0000	-4.110%	26	833	-65.952%
2026-04-16	22.5000	22.5000	21.9000	21.9000	-0.905%	5	833	-67.352%
2026-04-15	21.3100	22.1000	21.3000	22.1000	-5.556%	8	833	-67.647%
2026-04-14	23.4000	23.4000	23.4000	23.4000	-9.478%	1	832	-69.444%
2026-04-13	25.5500	25.9000	25.5500	25.8500	-9.773%	11	832	-72.340%
2026-04-08	29.0000	29.0000	28.6500	28.6500	-13.444%	98	837	-75.044%
2026-04-07	33.1000	33.1000	33.1000	33.1000	+2.318%	48	740	-78.399%
2026-04-01	32.0000	32.5000	31.9600	32.3500	-9.989%	66	692	-77.898%
2026-03-31	35.9400	35.9400	35.9400	35.9400	-3.387%	1	682	-80.106%
2026-03-27	37.2100	37.2100	37.2000	37.2000	+22.772%	5	683	-80.780%
2026-03-16	30.3000	30.3000	30.3000	30.3000	-1.174%	20	680	-76.403%
2026-03-11	30.3000	30.6600	30.3000	30.6600	-10.482%	2	700	-76.680%
2026-03-09	34.2500	34.2500	34.2500	34.2500	+6.532%	20	699	-79.124%
2026-03-04	32.1500	32.1500	32.1500	32.1500	-3.886%	24	719	-77.760%
2026-03-03	33.5500	33.5500	33.4500	33.4500	-3.602%	35	695	-78.625%
2026-02-27	34.7000	34.7000	34.7000	34.7000	+9.119%	16	671	-79.395%
2026-02-26	29.0000	31.8000	29.0000	31.8000	+15.678%	14	660	-77.516%
2026-02-25	28.9500	28.9500	27.2100	27.4900	-8.428%	81	606	-73.991%
2026-02-24	30.0200	30.0200	30.0200	30.0200	-0.924%	1	606	-76.183%
2026-02-23	29.8500	30.3000	29.8500	30.3000	-3.288%	4	605	-76.403%
2026-02-20	31.3400	31.3400	31.3300	31.3300	-1.323%	4	602	-77.178%
2026-02-12	30.9500	31.7500	30.8000	31.7500	+4.441%	100	605	-77.480%
2026-02-11	30.4000	30.4000	30.4000	30.4000	+0.930%	1	644	-76.480%
2026-01-30	30.1200	30.1200	30.1200	30.1200	+0.400%	1	644	-76.262%
2026-01-28	29.9400	30.2100	29.9400	30.0000	-1.639%	22	643	-76.167%
2026-01-27	30.5000	30.5000	30.5000	30.5000	-4.836%	12	643	-76.557%
2026-01-26	32.0500	32.0500	32.0500	32.0500	-9.078%	1	641	-77.691%
2026-01-20	35.0500	35.2500	35.0500	35.2500	+12.083%	26	642	-79.716%
2026-01-16	31.4500	31.4500	31.4500	31.4500	-7.500%	3	643	-77.266%
2026-01-14	34.0000	34.0000	34.0000	34.0000	+4.135%	1	643	-78.971%
2026-01-13	32.3000	32.7000	32.3000	32.6500	+3.651%	16	643	-78.101%
2026-01-12	32.6000	32.6000	31.5000	31.5000	-6.110%	3	631	-77.302%
2026-01-08	33.5500	33.5500	33.5500	33.5500	+3.709%	1	632	-78.689%
2026-01-06	31.0000	32.3500	31.0000	32.3500	-2.472%	5	632	-77.898%
2026-01-05	32.5000	33.1700	32.5000	33.1700	+2.062%	2	629	-78.444%
2026-01-02	32.5000	32.5000	32.5000	32.5000	+1.404%	9	629	-78.000%
2025-12-31	32.0300	32.0500	31.9800	32.0500	-0.156%	9	627	-77.691%
2025-12-30	32.1000	32.1000	32.1000	32.1000	-2.904%	2	627	-77.726%
2025-12-29	33.0600	33.0600	33.0600	33.0600	+7.863%	25	627	-78.373%
2025-12-26	30.6500	30.6500	30.6500	30.6500	-5.401%	2	602	-76.672%
2025-12-24	32.4000	32.4000	32.4000	32.4000	-3.858%	9	593	-77.932%
2025-12-22	33.8500	33.8500	33.7000	33.7000	-4.125%	17	593	-78.783%
2025-12-19	35.2700	35.2700	35.1500	35.1500	-8.464%	13	576	-79.659%
2025-12-17	38.4000	38.4000	38.4000	38.4000	+10.345%	5	574	-81.380%
2025-12-09	34.6500	34.8000	34.6500	34.8000	-0.996%	2	579	-79.454%
2025-12-08	34.6500	35.3500	34.6500	35.1500	-1.761%	193	580	-79.659%
2025-12-04	35.7800	35.7800	35.7800	35.7800	-1.024%	2	557	-80.017%
2025-12-03	36.1500	36.1500	36.1500	36.1500	-12.470%	1	557	-80.221%
2025-11-25	41.3000	41.3000	41.3000	41.3000	+12.811%	1	558	-82.688%
2025-11-24	38.7500	38.7500	36.6100	36.6100	-1.955%	5	557	-80.470%
2025-11-21	39.0700	41.4000	37.3400	37.3400	+16.143%	4	554	-80.852%
2025-11-20	31.4100	32.1500	31.4100	32.1500	-8.561%	9	553	-77.760%
2025-11-19	34.5000	36.4400	34.5000	35.1600	-4.844%	3	545	-79.664%
2025-11-18	37.6500	37.7500	36.9500	36.9500	+4.526%	29	545	-80.650%
2025-11-17	35.5500	35.8000	34.2500	35.3500	+5.052%	192	547	-79.774%
2025-11-14	34.8000	34.8000	33.5700	33.6500	-2.038%	4	422	-78.752%
2025-11-13	34.2700	34.3500	34.2700	34.3500	+3.933%	2	421	-79.185%
2025-11-12	31.8500	33.0500	31.8500	33.0500	+1.599%	6	421	-78.366%
2025-11-11	32.9700	32.9700	32.4600	32.5300	+4.598%	10	420	-78.020%
2025-11-10	31.1000	31.1000	31.1000	31.1000	-11.270%	14	420	-77.010%
2025-11-07	37.0200	37.0200	34.9600	35.0500	+6.309%	59	414	-79.601%
2025-11-06	31.1500	32.9700	31.1500	32.9700	+13.105%	102	389	-78.314%
2025-11-05	29.1500	29.2500	28.9500	29.1500	-1.220%	13	289	-75.472%
2025-11-04	29.4900	29.5300	29.4500	29.5100	+4.276%	46	285	-75.771%
2025-10-31	27.6600	28.9300	27.5600	28.3000	-1.187%	32	263	-74.735%
2025-10-30	27.7300	29.1500	27.7300	28.6400	+3.207%	12	269	-75.035%
2025-10-29	26.1100	27.8700	26.1100	27.7500	-6.597%	7	269	-74.234%
2025-10-28	30.5200	31.5400	29.7100	29.7100	-6.572%	21	269	-75.934%
2025-10-27	31.5600	31.8000	31.4700	31.8000	-11.544%	8	262	-77.516%
2025-10-22	36.1000	36.3600	35.9500	35.9500	-0.139%	87	262	-80.111%
2025-10-21	36.0000	36.0000	36.0000	36.0000	+4.106%	3	200	-80.139%
2025-10-20	34.6900	34.8400	34.4000	34.5800	-1.901%	13	197	-79.323%
2025-10-17	35.1000	35.2500	35.0500	35.2500	-0.927%	3	189	-79.716%
2025-10-14	35.5800	35.5800	35.5800	35.5800	+4.035%	1	186	-79.904%
2025-10-13	34.2000	34.2000	34.2000	34.2000	+0.382%	1	186	-79.094%
2025-10-10	33.1600	34.1600	33.1600	34.0700	+8.503%	16	185	-79.014%
2025-10-09	31.0000	31.7300	31.0000	31.4000	-3.917%	33	186	-77.229%
2025-10-08	32.5800	32.7400	32.5300	32.6800	-3.570%	4	171	-78.121%
2025-10-06	33.8500	33.9000	33.6500	33.8900	+4.405%	7	170	-78.902%
2025-10-03	32.4600	32.4600	32.4600	32.4600	+0.185%	1	171	-77.973%
2025-10-02	32.2400	32.4000	32.2200	32.4000	-1.818%	6	172	-77.932%
2025-10-01	33.8000	33.8000	33.0000	33.0000	-0.212%	40	170	-78.333%
2025-09-30	32.9000	33.0700	32.9000	33.0700	-7.626%	6	130	-78.379%
2025-09-23	35.6500	35.8000	35.5000	35.8000	-0.139%	23	130	-80.028%
2025-09-11	35.8500	35.8500	35.8500	35.8500	-0.830%	1	109	-80.056%
2025-09-10	36.0000	36.1500	35.9500	36.1500	-13.205%	9	109	-80.221%
2025-09-02	41.6500	41.6500	41.6500	41.6500	+16.830%	39	100	-82.833%
2025-08-26	35.6500	35.6500	35.6500	35.6500	+2.354%	85	99	-79.944%
2025-08-11	34.7900	34.8800	34.7100	34.8300	-2.573%	4	21	-79.472%
2025-08-07	35.7500	35.7500	35.7500	35.7500	-9.654%	1	21	-80.000%
2025-07-17	39.4700	39.5700	39.4700	39.5700	-2.657%	2	21	-81.931%
2025-07-15	40.4000	40.7500	40.4000	40.6500	-9.867%	19	21	-82.411%
2025-07-09	45.1900	45.1900	45.1000	45.1000	-14.664%	2	6	-84.146%
2025-06-25	52.8500	52.8500	52.8500	52.8500	-11.548%	1	5	-86.471%
2025-06-09	59.7500	59.7500	59.7500	59.7500	-19.038%	1	5	-88.033%
2025-05-12	73.8000	73.8000	73.8000	73.8000	-10.219%	23	5	-90.312%
2025-05-06	82.2000	82.2000	82.2000	82.2000	-16.548%	2	24	-91.302%
2025-04-07	98.5000	98.5000	98.5000	98.5000	+41.829%	5	24	-92.741%
2024-10-21	69.4500	69.4500	69.4500	69.4500	-6.212%	1	26	-89.705%
2024-10-15	74.0500	74.0500	74.0500	74.0500	0.000%	25	25	-90.344%