Dark

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

EOD

Sep 30, 2026

3.25-5.248%(-0.18)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.2000	3.2500	3.2000	3.2500	-5.248%	28	2,284	0.000%
2026-09-29	3.2700	3.5000	3.1500	3.4300	-4.722%	66	2,279	-5.248%
2026-09-28	3.4200	3.6000	3.1900	3.6000	-16.279%	19	2,253	-9.722%
2026-09-25	4.1000	4.3000	4.1000	4.3000	-2.273%	6	2,252	-24.419%
2026-09-24	4.7500	4.7500	4.2500	4.4000	+4.762%	59	2,252	-26.136%
2026-09-23	4.0000	4.3500	3.8000	4.2000	+12.000%	22	2,242	-22.619%
2026-09-22	3.8400	3.8400	3.6500	3.7500	-9.639%	276	2,234	-13.333%
2026-09-21	4.2500	4.2500	4.1500	4.1500	-20.952%	4	2,194	-21.687%
2026-09-18	5.2500	5.3000	5.1000	5.2500	-2.778%	5	2,191	-38.095%
2026-09-17	5.9000	5.9000	5.3500	5.4000	-18.182%	487	2,187	-39.815%
2026-09-16	6.5500	6.6000	6.5500	6.6000	-12.000%	4	1,917	-50.758%
2026-09-15	7.2000	7.5000	7.2000	7.5000	-1.575%	11	1,915	-56.667%
2026-09-14	8.1300	8.3800	7.4000	7.6200	+24.918%	39	1,921	-57.349%
2026-09-11	5.9000	6.1500	5.6500	6.1000	-7.576%	16	1,937	-46.721%
2026-09-10	6.8500	6.8500	6.6000	6.6000	+13.793%	54	1,933	-50.758%
2026-09-09	5.6700	5.8000	5.6600	5.8000	+3.571%	197	1,903	-43.966%
2026-09-08	5.0500	5.6000	5.0500	5.6000	+12.000%	20	1,898	-41.964%
2026-09-04	4.5200	5.0000	4.4000	5.0000	-2.724%	64	1,837	-35.000%
2026-09-03	5.4000	5.5000	5.1000	5.1400	-10.609%	29	1,837	-36.770%
2026-09-02	5.9000	5.9000	5.7000	5.7500	-14.179%	22	1,810	-43.478%
2026-09-01	7.1100	7.1100	6.2200	6.7000	+3.077%	32	1,809	-51.493%
2026-08-31	6.3400	6.7000	6.3400	6.5000	-5.109%	47	1,801	-50.000%
2026-08-28	5.5000	6.8500	5.5000	6.8500	+25.688%	55	1,801	-52.555%
2026-08-27	6.1000	6.4100	4.9000	5.4500	-43.814%	213	1,769	-40.367%
2026-08-26	9.5000	9.7000	9.4000	9.7000	+8.501%	58	1,830	-66.495%
2026-08-25	8.8300	9.4000	8.8300	8.9400	-12.695%	47	1,786	-63.647%
2026-08-24	9.5000	10.6800	9.5000	10.2400	+13.149%	14	1,792	-68.262%
2026-08-21	9.2000	9.2000	8.8500	9.0500	+1.685%	18	1,781	-64.088%
2026-08-20	8.4500	8.9000	8.4500	8.9000	+9.877%	12	1,771	-63.483%
2026-08-19	8.5000	8.5000	8.1000	8.1000	0.000%	7	1,767	-59.877%
2026-08-18	8.1000	8.1000	8.0500	8.1000	+17.391%	25	1,761	-59.877%
2026-08-17	6.8400	6.9200	6.5000	6.9000	-3.497%	65	1,738	-52.899%
2026-08-14	7.1900	7.3000	7.0600	7.1500	-1.379%	222	1,730	-54.545%
2026-08-13	7.4200	7.6300	7.2500	7.2500	-9.938%	842	1,736	-55.172%
2026-08-12	8.1000	8.1000	7.7000	8.0500	-9.040%	14	1,295	-59.627%
2026-08-11	8.9500	8.9500	8.8500	8.8500	-5.043%	20	1,283	-63.277%
2026-08-10	9.7000	9.7000	9.3200	9.3200	+4.955%	6	1,275	-65.129%
2026-08-07	9.3100	9.3100	8.6200	8.8800	-10.303%	19	1,271	-63.401%
2026-08-06	9.5500	10.4000	9.5500	9.9000	+2.167%	97	1,267	-67.172%
2026-08-05	10.1400	10.1400	9.6900	9.6900	-20.247%	5	1,248	-66.460%
2026-08-04	12.1500	12.8000	12.1000	12.1500	-10.000%	15	1,248	-73.251%
2026-08-03	13.8200	13.8200	13.3500	13.5000	-17.178%	17	1,250	-75.926%
2026-07-31	16.3500	17.0700	16.2500	16.3000	-13.298%	17	1,252	-80.061%
2026-07-30	19.3000	19.3000	17.5700	18.8000	+3.867%	24	1,251	-82.713%
2026-07-29	18.0200	19.9500	18.0200	18.1000	+3.429%	47	1,243	-82.044%
2026-07-28	19.2500	19.2500	17.3500	17.5000	-6.467%	78	1,238	-81.429%
2026-07-27	16.3500	18.7100	16.3500	18.7100	+29.481%	60	1,219	-82.630%
2026-07-24	13.9500	14.4500	13.5500	14.4500	+1.404%	36	1,256	-77.509%
2026-07-23	14.2000	14.2500	14.1500	14.2500	+10.895%	6	1,271	-77.193%
2026-07-22	12.8300	12.8500	12.7000	12.8500	-12.585%	26	1,267	-74.708%
2026-07-21	15.4000	15.4500	14.7000	14.7000	-8.125%	43	1,277	-77.891%
2026-07-20	15.5500	16.0000	15.5000	16.0000	+1.266%	23	1,240	-79.688%
2026-07-17	15.8000	15.8000	15.8000	15.8000	+4.016%	2	1,231	-79.430%
2026-07-16	15.1500	15.1900	15.1500	15.1900	+4.542%	2	1,229	-78.604%
2026-07-15	14.0000	14.5300	14.0000	14.5300	-5.955%	3	1,230	-77.632%
2026-07-14	15.3000	15.4500	15.3000	15.4500	-3.438%	6	1,229	-78.964%
2026-07-13	16.0000	16.0000	16.0000	16.0000	+9.589%	1	1,229	-79.688%
2026-07-10	14.5000	14.6000	14.5000	14.6000	-12.836%	3	1,228	-77.740%
2026-07-09	17.3000	18.2000	16.6000	16.7500	-2.332%	16	1,228	-80.597%
2026-07-08	17.9200	18.7000	17.1000	17.1500	-11.370%	13	1,227	-81.050%
2026-07-07	20.0000	20.2000	18.7000	19.3500	+3.255%	15	1,221	-83.204%
2026-07-06	19.5800	19.5800	18.4500	18.7400	-8.362%	84	1,225	-82.657%
2026-07-02	20.2000	20.6500	20.2000	20.4500	+11.444%	91	1,144	-84.108%
2026-07-01	19.3000	19.3000	18.3500	18.3500	+2.514%	36	1,144	-82.289%
2026-06-30	19.2400	19.2400	17.8000	17.9000	-9.824%	66	1,147	-81.844%
2026-06-29	19.8000	19.9000	19.8000	19.8500	-1.975%	9	1,131	-83.627%
2026-06-26	21.1700	21.1700	19.7200	20.2500	+0.998%	29	1,128	-83.951%
2026-06-25	20.6500	20.6500	20.0500	20.0500	+5.526%	40	1,122	-83.791%
2026-06-24	17.9500	19.3500	17.9500	19.0000	+8.262%	33	1,120	-82.895%
2026-06-23	18.2000	18.3000	17.5500	17.5500	+15.082%	3	1,131	-81.481%
2026-06-22	15.2500	15.2500	15.2500	15.2500	-1.613%	3	1,132	-78.689%
2026-06-18	15.7000	15.7000	15.5000	15.5000	-10.920%	6	1,137	-79.032%
2026-06-17	16.1500	17.4000	16.1000	17.4000	+14.625%	55	1,137	-81.322%
2026-06-15	15.9500	15.9500	15.1800	15.1800	-17.500%	4	1,137	-78.590%
2026-06-12	18.4000	18.4000	18.2500	18.4000	-4.167%	8	1,137	-82.337%
2026-06-11	19.3900	20.4000	19.1100	19.2000	-4.998%	47	1,137	-83.073%
2026-06-10	19.6500	20.4500	19.6500	20.2100	+11.350%	25	1,137	-83.919%
2026-06-09	19.1900	19.1900	18.1500	18.1500	+2.833%	21	1,136	-82.094%
2026-06-08	17.2800	18.2500	17.2800	17.6500	-7.300%	51	1,136	-81.586%
2026-06-05	16.1000	19.3000	16.1000	19.0400	+32.222%	31	1,141	-82.931%
2026-06-04	14.1000	14.4000	14.1000	14.4000	-9.434%	126	1,140	-77.431%
2026-06-03	15.8000	15.9000	15.8000	15.9000	+16.058%	2	1,061	-79.560%
2026-06-02	13.1600	13.7000	12.7600	13.7000	+0.661%	26	1,060	-76.277%
2026-06-01	14.8500	15.0500	13.6100	13.6100	-10.754%	25	1,045	-76.120%
2026-05-29	15.6500	15.6500	15.1500	15.2500	-5.514%	91	1,045	-78.689%
2026-05-28	16.1400	16.1400	16.1400	16.1400	-4.214%	1	968	-79.864%
2026-05-27	16.5000	16.8500	16.5000	16.8500	+2.744%	2	968	-80.712%
2026-05-26	16.3700	16.4000	16.3700	16.4000	+20.588%	20	967	-80.183%
2026-05-20	15.1800	15.1800	13.6000	13.6000	-13.099%	5	966	-76.103%
2026-05-18	15.6000	15.6500	15.6000	15.6500	+7.708%	3	966	-79.233%
2026-05-15	14.7000	14.9000	14.3500	14.5300	+9.495%	9	966	-77.632%
2026-05-14	13.3000	13.3000	13.0500	13.2700	-6.877%	42	959	-75.509%
2026-05-13	14.4700	14.7500	14.1500	14.2500	-10.658%	40	918	-77.193%
2026-05-12	16.0300	16.0300	14.8500	15.9500	-0.808%	13	918	-79.624%
2026-05-11	16.0800	16.0800	16.0800	16.0800	-4.570%	1	918	-79.789%
2026-05-08	16.9700	16.9700	16.4200	16.8500	-4.802%	12	917	-80.712%
2026-05-07	17.9500	17.9500	17.7000	17.7000	-9.555%	46	914	-81.638%
2026-05-06	19.9000	19.9000	19.5700	19.5700	-8.337%	6	929	-83.393%
2026-05-05	21.1500	21.3500	21.1500	21.3500	-4.045%	16	928	-84.778%
2026-05-04	21.6900	22.2500	21.6900	22.2500	+5.952%	2	923	-85.393%
2026-04-30	20.8200	21.8500	20.8200	21.0000	+12.903%	30	923	-84.524%
2026-04-29	18.5000	18.6500	18.5000	18.6000	-0.268%	47	908	-82.527%
2026-04-28	18.3500	18.6500	18.3500	18.6500	+10.225%	5	875	-82.574%
2026-04-27	18.3500	18.6500	16.9000	16.9200	-10.239%	38	877	-80.792%
2026-04-24	20.3200	20.5300	18.5000	18.8500	-6.452%	58	866	-82.759%
2026-04-23	20.1000	20.3500	20.1000	20.1500	-0.983%	27	842	-83.871%
2026-04-22	20.3500	20.3500	20.3500	20.3500	-3.095%	4	832	-84.029%
2026-04-21	20.1000	21.0200	20.1000	21.0000	-4.110%	26	833	-84.524%
2026-04-16	22.5000	22.5000	21.9000	21.9000	-0.905%	5	833	-85.160%
2026-04-15	21.3100	22.1000	21.3000	22.1000	-5.556%	8	833	-85.294%
2026-04-14	23.4000	23.4000	23.4000	23.4000	-9.478%	1	832	-86.111%
2026-04-13	25.5500	25.9000	25.5500	25.8500	-9.773%	11	832	-87.427%
2026-04-08	29.0000	29.0000	28.6500	28.6500	-13.444%	98	837	-88.656%
2026-04-07	33.1000	33.1000	33.1000	33.1000	+2.318%	48	740	-90.181%
2026-04-01	32.0000	32.5000	31.9600	32.3500	-9.989%	66	692	-89.954%
2026-03-31	35.9400	35.9400	35.9400	35.9400	-3.387%	1	682	-90.957%
2026-03-27	37.2100	37.2100	37.2000	37.2000	+22.772%	5	683	-91.263%
2026-03-16	30.3000	30.3000	30.3000	30.3000	-1.174%	20	680	-89.274%
2026-03-11	30.3000	30.6600	30.3000	30.6600	-10.482%	2	700	-89.400%
2026-03-09	34.2500	34.2500	34.2500	34.2500	+6.532%	20	699	-90.511%
2026-03-04	32.1500	32.1500	32.1500	32.1500	-3.886%	24	719	-89.891%
2026-03-03	33.5500	33.5500	33.4500	33.4500	-3.602%	35	695	-90.284%
2026-02-27	34.7000	34.7000	34.7000	34.7000	+9.119%	16	671	-90.634%
2026-02-26	29.0000	31.8000	29.0000	31.8000	+15.678%	14	660	-89.780%
2026-02-25	28.9500	28.9500	27.2100	27.4900	-8.428%	81	606	-88.178%
2026-02-24	30.0200	30.0200	30.0200	30.0200	-0.924%	1	606	-89.174%
2026-02-23	29.8500	30.3000	29.8500	30.3000	-3.288%	4	605	-89.274%
2026-02-20	31.3400	31.3400	31.3300	31.3300	-1.323%	4	602	-89.627%
2026-02-12	30.9500	31.7500	30.8000	31.7500	+4.441%	100	605	-89.764%
2026-02-11	30.4000	30.4000	30.4000	30.4000	+0.930%	1	644	-89.309%
2026-01-30	30.1200	30.1200	30.1200	30.1200	+0.400%	1	644	-89.210%
2026-01-28	29.9400	30.2100	29.9400	30.0000	-1.639%	22	643	-89.167%
2026-01-27	30.5000	30.5000	30.5000	30.5000	-4.836%	12	643	-89.344%
2026-01-26	32.0500	32.0500	32.0500	32.0500	-9.078%	1	641	-89.860%
2026-01-20	35.0500	35.2500	35.0500	35.2500	+12.083%	26	642	-90.780%
2026-01-16	31.4500	31.4500	31.4500	31.4500	-7.500%	3	643	-89.666%
2026-01-14	34.0000	34.0000	34.0000	34.0000	+4.135%	1	643	-90.441%
2026-01-13	32.3000	32.7000	32.3000	32.6500	+3.651%	16	643	-90.046%
2026-01-12	32.6000	32.6000	31.5000	31.5000	-6.110%	3	631	-89.683%
2026-01-08	33.5500	33.5500	33.5500	33.5500	+3.709%	1	632	-90.313%
2026-01-06	31.0000	32.3500	31.0000	32.3500	-2.472%	5	632	-89.954%
2026-01-05	32.5000	33.1700	32.5000	33.1700	+2.062%	2	629	-90.202%
2026-01-02	32.5000	32.5000	32.5000	32.5000	+1.404%	9	629	-90.000%
2025-12-31	32.0300	32.0500	31.9800	32.0500	-0.156%	9	627	-89.860%
2025-12-30	32.1000	32.1000	32.1000	32.1000	-2.904%	2	627	-89.875%
2025-12-29	33.0600	33.0600	33.0600	33.0600	+7.863%	25	627	-90.169%
2025-12-26	30.6500	30.6500	30.6500	30.6500	-5.401%	2	602	-89.396%
2025-12-24	32.4000	32.4000	32.4000	32.4000	-3.858%	9	593	-89.969%
2025-12-22	33.8500	33.8500	33.7000	33.7000	-4.125%	17	593	-90.356%
2025-12-19	35.2700	35.2700	35.1500	35.1500	-8.464%	13	576	-90.754%
2025-12-17	38.4000	38.4000	38.4000	38.4000	+10.345%	5	574	-91.536%
2025-12-09	34.6500	34.8000	34.6500	34.8000	-0.996%	2	579	-90.661%
2025-12-08	34.6500	35.3500	34.6500	35.1500	-1.761%	193	580	-90.754%
2025-12-04	35.7800	35.7800	35.7800	35.7800	-1.024%	2	557	-90.917%
2025-12-03	36.1500	36.1500	36.1500	36.1500	-12.470%	1	557	-91.010%
2025-11-25	41.3000	41.3000	41.3000	41.3000	+12.811%	1	558	-92.131%
2025-11-24	38.7500	38.7500	36.6100	36.6100	-1.955%	5	557	-91.123%
2025-11-21	39.0700	41.4000	37.3400	37.3400	+16.143%	4	554	-91.296%
2025-11-20	31.4100	32.1500	31.4100	32.1500	-8.561%	9	553	-89.891%
2025-11-19	34.5000	36.4400	34.5000	35.1600	-4.844%	3	545	-90.757%
2025-11-18	37.6500	37.7500	36.9500	36.9500	+4.526%	29	545	-91.204%
2025-11-17	35.5500	35.8000	34.2500	35.3500	+5.052%	192	547	-90.806%
2025-11-14	34.8000	34.8000	33.5700	33.6500	-2.038%	4	422	-90.342%
2025-11-13	34.2700	34.3500	34.2700	34.3500	+3.933%	2	421	-90.539%
2025-11-12	31.8500	33.0500	31.8500	33.0500	+1.599%	6	421	-90.166%
2025-11-11	32.9700	32.9700	32.4600	32.5300	+4.598%	10	420	-90.009%
2025-11-10	31.1000	31.1000	31.1000	31.1000	-11.270%	14	420	-89.550%
2025-11-07	37.0200	37.0200	34.9600	35.0500	+6.309%	59	414	-90.728%
2025-11-06	31.1500	32.9700	31.1500	32.9700	+13.105%	102	389	-90.143%
2025-11-05	29.1500	29.2500	28.9500	29.1500	-1.220%	13	289	-88.851%
2025-11-04	29.4900	29.5300	29.4500	29.5100	+4.276%	46	285	-88.987%
2025-10-31	27.6600	28.9300	27.5600	28.3000	-1.187%	32	263	-88.516%
2025-10-30	27.7300	29.1500	27.7300	28.6400	+3.207%	12	269	-88.652%
2025-10-29	26.1100	27.8700	26.1100	27.7500	-6.597%	7	269	-88.288%
2025-10-28	30.5200	31.5400	29.7100	29.7100	-6.572%	21	269	-89.061%
2025-10-27	31.5600	31.8000	31.4700	31.8000	-11.544%	8	262	-89.780%
2025-10-22	36.1000	36.3600	35.9500	35.9500	-0.139%	87	262	-90.960%
2025-10-21	36.0000	36.0000	36.0000	36.0000	+4.106%	3	200	-90.972%
2025-10-20	34.6900	34.8400	34.4000	34.5800	-1.901%	13	197	-90.602%
2025-10-17	35.1000	35.2500	35.0500	35.2500	-0.927%	3	189	-90.780%
2025-10-14	35.5800	35.5800	35.5800	35.5800	+4.035%	1	186	-90.866%
2025-10-13	34.2000	34.2000	34.2000	34.2000	+0.382%	1	186	-90.497%
2025-10-10	33.1600	34.1600	33.1600	34.0700	+8.503%	16	185	-90.461%
2025-10-09	31.0000	31.7300	31.0000	31.4000	-3.917%	33	186	-89.650%
2025-10-08	32.5800	32.7400	32.5300	32.6800	-3.570%	4	171	-90.055%
2025-10-06	33.8500	33.9000	33.6500	33.8900	+4.405%	7	170	-90.410%
2025-10-03	32.4600	32.4600	32.4600	32.4600	+0.185%	1	171	-89.988%
2025-10-02	32.2400	32.4000	32.2200	32.4000	-1.818%	6	172	-89.969%
2025-10-01	33.8000	33.8000	33.0000	33.0000	-0.212%	40	170	-90.152%
2025-09-30	32.9000	33.0700	32.9000	33.0700	-7.626%	6	130	-90.172%
2025-09-23	35.6500	35.8000	35.5000	35.8000	-0.139%	23	130	-90.922%
2025-09-11	35.8500	35.8500	35.8500	35.8500	-0.830%	1	109	-90.934%
2025-09-10	36.0000	36.1500	35.9500	36.1500	-13.205%	9	109	-91.010%
2025-09-02	41.6500	41.6500	41.6500	41.6500	+16.830%	39	100	-92.197%
2025-08-26	35.6500	35.6500	35.6500	35.6500	+2.354%	85	99	-90.884%
2025-08-11	34.7900	34.8800	34.7100	34.8300	-2.573%	4	21	-90.669%
2025-08-07	35.7500	35.7500	35.7500	35.7500	-9.654%	1	21	-90.909%
2025-07-17	39.4700	39.5700	39.4700	39.5700	-2.657%	2	21	-91.787%
2025-07-15	40.4000	40.7500	40.4000	40.6500	-9.867%	19	21	-92.005%
2025-07-09	45.1900	45.1900	45.1000	45.1000	-14.664%	2	6	-92.794%
2025-06-25	52.8500	52.8500	52.8500	52.8500	-11.548%	1	5	-93.851%
2025-06-09	59.7500	59.7500	59.7500	59.7500	-19.038%	1	5	-94.561%
2025-05-12	73.8000	73.8000	73.8000	73.8000	-10.219%	23	5	-95.596%
2025-05-06	82.2000	82.2000	82.2000	82.2000	-16.548%	2	24	-96.046%
2025-04-07	98.5000	98.5000	98.5000	98.5000	+41.829%	5	24	-96.701%
2024-10-21	69.4500	69.4500	69.4500	69.4500	-6.212%	1	26	-95.320%
2024-10-15	74.0500	74.0500	74.0500	74.0500	0.000%	25	25	-95.611%