Dark

NVDA20261218P194
NVDA Dec 18 2026 194.00 Put (NVDA261218P00194000)
option OPRA

EOD

Sep 30, 2026

3.45-5.479%(-0.20)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.3000	3.4500	3.2500	3.4500	-5.479%	28	3,241	0.000%
2026-09-29	3.3000	3.6500	3.3000	3.6500	-2.667%	57	3,239	-5.479%
2026-09-28	3.2500	3.7500	3.2500	3.7500	-12.587%	244	3,190	-8.000%
2026-09-25	4.1000	4.4000	4.1000	4.2900	-4.667%	109	3,198	-19.580%
2026-09-24	4.8000	4.8000	4.4500	4.5000	+3.448%	99	3,149	-23.333%
2026-09-23	4.0500	4.3700	4.0500	4.3500	+12.987%	219	3,086	-20.690%
2026-09-22	3.9500	3.9500	3.8500	3.8500	-8.333%	33	2,929	-10.390%
2026-09-21	4.9400	4.9400	4.2000	4.2000	-22.222%	36	2,927	-17.857%
2026-09-18	5.4500	5.5500	5.3800	5.4000	-4.425%	23	2,933	-36.111%
2026-09-17	6.1500	6.1500	5.6000	5.6500	-18.116%	12	2,943	-38.938%
2026-09-16	7.0000	7.0000	6.6300	6.9000	-11.538%	44	2,942	-50.000%
2026-09-15	7.5000	7.8000	7.5000	7.8000	-3.704%	14	2,941	-55.769%
2026-09-14	8.8000	8.8000	7.6600	8.1000	+27.559%	17	2,949	-57.407%
2026-09-11	6.1000	6.3500	5.8000	6.3500	-9.026%	13	2,947	-45.669%
2026-09-10	7.1800	7.1800	6.9300	6.9800	+16.333%	13	2,946	-50.573%
2026-09-09	5.8500	6.0300	5.8500	6.0000	+2.564%	276	2,939	-42.500%
2026-09-08	5.3000	5.9500	5.3000	5.8500	+13.592%	301	2,964	-41.026%
2026-09-04	5.0000	5.1500	4.6000	5.1500	-3.918%	31	2,888	-33.010%
2026-09-03	5.3500	5.4500	5.3500	5.3600	-11.405%	9	2,888	-35.634%
2026-09-02	5.7300	6.0500	5.7300	6.0500	-10.370%	1,505	2,894	-42.975%
2026-09-01	7.1500	7.3500	6.7500	6.7500	+2.273%	96	1,873	-48.889%
2026-08-31	7.4500	7.4500	6.5000	6.6000	-13.725%	110	1,881	-47.727%
2026-08-28	6.0400	7.7500	5.8500	7.6500	+31.897%	227	1,807	-54.902%
2026-08-27	6.5300	6.6000	5.1500	5.8000	-43.415%	835	1,732	-40.517%
2026-08-26	9.6000	10.2500	9.6000	10.2500	+10.215%	101	1,664	-66.341%
2026-08-25	9.3000	9.9000	9.2600	9.3000	-14.443%	123	1,627	-62.903%
2026-08-24	10.0500	10.9000	10.0100	10.8700	+16.257%	45	1,554	-68.261%
2026-08-21	9.3500	9.3500	9.3500	9.3500	+2.186%	2	1,523	-63.102%
2026-08-20	8.3500	9.2500	8.3500	9.1500	+8.284%	28	1,522	-62.295%
2026-08-19	8.6500	8.6500	8.4000	8.4500	+1.198%	9	1,511	-59.172%
2026-08-18	8.4500	8.4500	8.3500	8.3500	+14.856%	8	1,507	-58.683%
2026-08-17	7.1000	7.2700	7.0100	7.2700	-1.757%	66	1,504	-52.545%
2026-08-14	7.3000	7.6500	7.2000	7.4000	-1.987%	93	1,502	-53.378%
2026-08-13	7.6300	7.8500	7.5000	7.5500	-4.912%	204	1,498	-54.305%
2026-08-12	8.5000	8.5000	7.9000	7.9400	-14.532%	28	1,578	-56.549%
2026-08-11	9.2900	9.2900	9.2900	9.2900	+0.978%	1	1,578	-62.863%
2026-08-10	9.2000	9.2000	9.2000	9.2000	+4.545%	5	1,577	-62.500%
2026-08-07	9.5300	9.5900	8.8000	8.8000	-13.725%	86	1,577	-60.795%
2026-08-06	9.7000	10.6400	9.7000	10.2000	-1.449%	26	1,570	-66.176%
2026-08-05	10.3000	10.6800	10.0000	10.3500	-17.200%	18	1,567	-66.667%
2026-08-04	12.5000	13.2500	12.5000	12.5000	-9.091%	50	1,565	-72.400%
2026-08-03	16.9000	16.9000	13.6000	13.7500	-14.702%	19	1,594	-74.909%
2026-07-31	16.8500	17.9000	16.1200	16.1200	-15.602%	26	1,586	-78.598%
2026-07-30	19.7500	19.8000	18.9500	19.1000	-6.373%	11	1,595	-81.937%
2026-07-29	20.0000	20.6000	20.0000	20.4000	+13.966%	10	1,585	-83.088%
2026-07-28	19.3900	19.3900	17.9000	17.9000	-2.981%	45	1,584	-80.726%
2026-07-27	18.2000	19.1300	18.2000	18.4500	+17.891%	58	1,572	-81.301%
2026-07-24	14.2500	15.6500	14.0000	15.6500	+7.192%	18	1,570	-77.955%
2026-07-23	14.6100	14.8000	14.5200	14.6000	+10.272%	13	1,574	-76.370%
2026-07-22	13.6500	13.6500	13.0500	13.2400	-12.318%	21	1,577	-73.943%
2026-07-21	15.8000	15.8000	15.0500	15.1000	-5.329%	27	1,592	-77.152%
2026-07-20	15.9500	15.9500	15.9500	15.9500	-1.543%	25	1,581	-78.370%
2026-07-17	18.4500	18.4500	16.2000	16.2000	+4.046%	8	1,562	-78.704%
2026-07-16	15.5900	15.5900	15.5700	15.5700	+3.800%	2	1,564	-77.842%
2026-07-15	14.4000	15.0000	14.4000	15.0000	+2.319%	11	1,564	-77.000%
2026-07-14	15.7500	15.8600	14.6600	14.6600	-1.146%	8	1,574	-76.467%
2026-07-10	14.9000	14.9000	14.7500	14.8300	-13.275%	44	1,574	-76.736%
2026-07-09	18.5000	18.5000	17.1000	17.1000	-2.564%	6	1,574	-79.825%
2026-07-08	18.3100	19.4500	17.1800	17.5500	-11.587%	43	1,572	-80.342%
2026-07-07	19.7000	19.8500	18.6500	19.8500	+3.117%	27	1,571	-82.620%
2026-07-06	20.4000	20.4000	19.1000	19.2500	-7.139%	97	1,574	-82.078%
2026-07-02	18.5000	21.2000	18.5000	20.7300	+13.901%	141	1,506	-83.357%
2026-07-01	20.5600	20.5600	18.2000	18.2000	-0.817%	45	1,506	-81.044%
2026-06-30	19.1400	19.1400	18.2500	18.3500	-9.158%	42	1,517	-81.199%
2026-06-29	20.4000	20.7000	20.1500	20.2000	-0.296%	28	1,502	-82.921%
2026-06-26	20.3700	20.3700	20.2000	20.2600	-3.753%	5	1,486	-82.971%
2026-06-25	20.6200	21.5000	20.1500	21.0500	+6.853%	126	1,487	-83.610%
2026-06-24	18.5000	19.7000	18.1000	19.7000	+9.141%	16	1,470	-82.487%
2026-06-23	18.3500	18.3500	18.0500	18.0500	+12.461%	6	1,474	-80.886%
2026-06-22	15.7000	16.0500	15.7000	16.0500	+0.627%	23	1,476	-78.505%
2026-06-18	15.9200	15.9500	15.9200	15.9500	-11.142%	4	1,457	-78.370%
2026-06-17	16.5500	17.9500	16.5500	17.9500	+15.064%	4	1,457	-80.780%
2026-06-15	16.4700	16.4700	15.4500	15.6000	-17.241%	3	1,457	-77.885%
2026-06-12	19.3300	19.3300	18.3000	18.8500	-0.580%	17	1,457	-81.698%
2026-06-11	19.9600	20.2000	18.9200	18.9600	-8.362%	37	1,457	-81.804%
2026-06-10	18.7500	21.0000	18.7500	20.6900	-0.720%	10	1,452	-83.325%
2026-06-09	18.2000	20.8400	18.2000	20.8400	+15.138%	9	1,450	-83.445%
2026-06-08	17.9500	18.7000	17.9500	18.1000	-6.218%	4	1,447	-80.939%
2026-06-05	16.7000	19.7500	16.6500	19.3000	+31.651%	23	1,448	-82.124%
2026-06-04	14.8000	14.8000	14.6500	14.6600	-9.785%	31	1,439	-76.467%
2026-06-03	16.2000	16.2500	16.2000	16.2500	+15.658%	5	1,445	-78.769%
2026-06-02	13.5100	14.0500	12.7000	14.0500	-0.566%	121	1,443	-75.445%
2026-06-01	15.4000	15.4000	14.1300	14.1300	-9.712%	24	1,390	-75.584%
2026-05-29	16.1500	16.1500	15.6500	15.6500	-7.396%	15	1,378	-77.955%
2026-05-27	17.0000	17.5800	16.9000	16.9000	+0.896%	81	1,371	-79.586%
2026-05-26	16.4500	17.0500	16.4500	16.7500	+4.819%	20	1,321	-79.403%
2026-05-22	16.1100	16.1100	15.9800	15.9800	+3.766%	12	1,313	-78.411%
2026-05-21	14.4500	15.4000	14.4500	15.4000	+7.692%	101	1,312	-77.597%
2026-05-20	14.3000	14.3000	14.1500	14.3000	-5.673%	203	1,312	-75.874%
2026-05-19	15.0800	15.1700	15.0800	15.1600	-6.420%	6	1,215	-77.243%
2026-05-18	16.2000	16.2000	16.2000	16.2000	+7.285%	1	1,215	-78.704%
2026-05-15	14.7000	15.2500	14.7000	15.1000	+13.109%	9	1,215	-77.152%
2026-05-14	13.9900	13.9900	13.2500	13.3500	-9.858%	39	1,215	-74.157%
2026-05-13	14.7700	15.1500	14.5300	14.8100	-6.266%	49	1,219	-76.705%
2026-05-12	16.3300	16.3300	15.1500	15.8000	-1.312%	11	1,219	-78.165%
2026-05-11	16.2700	16.5500	16.0100	16.0100	-7.135%	8	1,219	-78.451%
2026-05-08	17.2700	17.2700	17.2400	17.2400	-4.751%	2	1,221	-79.988%
2026-05-07	18.0000	18.1000	18.0000	18.1000	-9.273%	36	1,221	-80.939%
2026-05-06	20.4500	20.4500	19.9500	19.9500	-8.654%	38	1,205	-82.707%
2026-05-04	22.2400	23.1400	21.8400	21.8400	+2.825%	8	1,194	-84.203%
2026-05-01	21.2400	21.2400	21.2400	21.2400	-0.748%	1	1,191	-83.757%
2026-04-30	20.4300	22.0700	20.4300	21.4000	+12.336%	82	1,191	-83.879%
2026-04-29	18.5400	19.0500	18.3700	19.0500	+0.954%	45	1,199	-81.890%
2026-04-28	18.8500	18.8700	18.8000	18.8700	+8.448%	52	1,195	-81.717%
2026-04-27	18.5000	18.7500	17.2500	17.4000	-9.138%	12	1,190	-80.172%
2026-04-24	19.2600	19.2600	19.0800	19.1500	-9.882%	70	1,190	-81.984%
2026-04-23	20.6500	21.2500	20.6500	21.2500	-0.701%	27	1,162	-83.765%
2026-04-21	21.0000	21.4000	21.0000	21.4000	+1.905%	6	1,169	-83.879%
2026-04-20	21.0000	21.0000	21.0000	21.0000	+0.478%	1	1,170	-83.571%
2026-04-17	21.4400	21.4400	20.9000	20.9000	-6.194%	3	1,169	-83.493%
2026-04-16	22.8000	22.8000	21.9200	22.2800	-1.197%	4	1,171	-84.515%
2026-04-15	21.8100	22.7000	21.6500	22.5500	-4.368%	11	1,171	-84.701%
2026-04-14	24.5100	24.5100	23.4300	23.5800	-10.171%	5	1,178	-85.369%
2026-04-13	26.0000	26.2500	25.9500	26.2500	-0.756%	36	1,186	-86.857%
2026-04-10	26.4500	26.4500	26.4500	26.4500	-9.107%	1	1,204	-86.957%
2026-04-08	29.6000	29.6000	29.1000	29.1000	-9.063%	70	1,204	-88.144%
2026-04-06	32.4500	32.4900	32.0000	32.0000	-3.030%	98	1,154	-89.219%
2026-04-02	33.0000	33.0000	33.0000	33.0000	0.000%	8	1,202	-89.545%
2026-04-01	32.6000	33.0000	32.3000	33.0000	-2.970%	64	1,202	-89.545%
2026-03-31	34.0000	34.0100	34.0000	34.0100	+7.900%	9	1,185	-89.856%
2026-03-25	31.1000	31.5200	31.1000	31.5200	-5.032%	2	1,194	-89.055%
2026-03-23	33.1900	33.1900	33.1900	33.1900	-7.677%	1	1,194	-89.605%
2026-03-20	34.2100	35.9500	34.2100	35.9500	+10.445%	2	1,195	-90.403%
2026-03-19	32.5500	32.5500	32.5500	32.5500	+10.339%	3	1,196	-89.401%
2026-03-16	29.5000	29.5000	29.5000	29.5000	-10.579%	3	1,199	-88.305%
2026-03-13	32.9900	32.9900	32.9900	32.9900	+6.419%	1	1,199	-89.542%
2026-03-11	31.0000	31.0000	31.0000	31.0000	-13.889%	1	1,199	-88.871%
2026-03-09	36.0000	36.0000	36.0000	36.0000	+9.756%	1	1,199	-90.417%
2026-03-04	32.8000	32.8000	32.8000	32.8000	-3.671%	3	1,199	-89.482%
2026-03-03	34.1000	34.1000	34.0500	34.0500	+3.182%	51	1,199	-89.868%
2026-03-02	33.3000	33.3000	33.0000	33.0000	+6.589%	4	1,163	-89.545%
2026-02-26	28.9700	30.9600	28.9700	30.9600	+11.247%	8	1,163	-88.857%
2026-02-25	28.6000	28.6500	27.8300	27.8300	-8.993%	91	1,179	-87.603%
2026-02-24	30.5500	30.5800	30.5500	30.5800	+0.991%	2	1,179	-88.718%
2026-02-23	30.2800	30.2800	30.2800	30.2800	-2.949%	1	1,181	-88.606%
2026-02-18	31.2000	31.2000	31.2000	31.2000	-6.447%	1	1,180	-88.942%
2026-02-17	33.3500	33.3500	33.3500	33.3500	+6.210%	27	1,179	-89.655%
2026-02-12	31.5000	31.5000	31.4000	31.4000	+4.667%	13	1,179	-89.013%
2026-01-30	30.0000	30.0000	30.0000	30.0000	-7.121%	1	1,182	-88.500%
2026-01-26	32.3000	32.3000	32.3000	32.3000	+0.623%	51	1,182	-89.319%
2026-01-23	32.2500	32.2500	32.1000	32.1000	-10.585%	4	1,183	-89.252%
2026-01-20	35.9500	36.0200	35.2400	35.9000	+12.012%	16	1,183	-90.390%
2026-01-16	32.0500	32.0500	32.0500	32.0500	+1.649%	1	1,196	-89.236%
2026-01-15	31.5300	31.5300	31.5300	31.5300	-6.439%	1	1,196	-89.058%
2026-01-14	33.6000	33.7000	33.5000	33.7000	+5.148%	9	1,196	-89.763%
2026-01-12	33.7000	33.7000	32.0500	32.0500	-5.596%	17	1,199	-89.236%
2026-01-08	33.6000	34.1000	33.6000	33.9500	+6.929%	53	1,194	-89.838%
2026-01-07	31.7500	31.7500	31.7500	31.7500	-3.495%	1	1,159	-89.134%
2026-01-06	31.7000	32.9000	31.7000	32.9000	-2.950%	6	1,159	-89.514%
2026-01-05	32.3000	33.9000	32.2000	33.9000	+3.828%	30	1,154	-89.823%
2026-01-02	31.9100	32.6500	31.9100	32.6500	-2.827%	5	1,169	-89.433%
2025-12-29	33.2000	33.6000	32.9000	33.6000	+6.565%	38	1,168	-89.732%
2025-12-26	31.4000	31.5300	31.4000	31.5300	-3.282%	26	1,157	-89.058%
2025-12-24	32.5000	33.0000	32.5000	32.6000	-5.233%	49	1,181	-89.417%
2025-12-22	34.2400	34.4000	34.2400	34.4000	-10.649%	13	1,181	-89.971%
2025-12-18	38.3500	38.5000	38.0500	38.5000	-4.703%	13	1,180	-91.039%
2025-12-17	40.4000	40.4000	40.4000	40.4000	+5.483%	9	1,178	-91.460%
2025-12-15	38.3000	38.3000	38.3000	38.3000	-0.906%	96	1,178	-90.992%
2025-12-12	38.7000	38.7000	38.6500	38.6500	+9.801%	2	1,178	-91.074%
2025-12-09	35.3000	35.5000	35.2000	35.2000	-1.401%	3	1,178	-90.199%
2025-12-08	35.0000	35.8500	35.0000	35.7000	0.000%	235	1,179	-90.336%
2025-12-04	35.7000	35.7000	35.7000	35.7000	-4.290%	3	1,307	-90.336%
2025-12-01	39.8500	39.8500	37.3000	37.3000	-1.061%	10	1,307	-90.751%
2025-11-26	37.2000	37.7000	37.2000	37.7000	-5.750%	10	1,322	-90.849%
2025-11-25	39.9500	40.0000	39.9500	40.0000	+7.962%	12	1,322	-91.375%
2025-11-24	39.6000	39.6000	37.0500	37.0500	-2.243%	17	1,328	-90.688%
2025-11-21	38.7700	38.7700	37.9000	37.9000	+8.596%	3	1,342	-90.897%
2025-11-20	31.2700	34.9000	31.2700	34.9000	-1.551%	32	1,342	-90.115%
2025-11-17	35.0000	36.2000	35.0000	35.4500	+3.353%	118	1,335	-90.268%
2025-11-14	35.6500	35.6500	34.3000	34.3000	-6.565%	2	1,255	-89.942%
2025-11-13	35.2500	36.7100	35.2500	36.7100	+11.921%	3	1,253	-90.602%
2025-11-11	32.2000	33.7000	32.2000	32.8000	+3.601%	18	1,253	-89.482%
2025-11-10	32.2300	32.6000	31.5500	31.6600	-15.007%	104	1,244	-89.103%
2025-11-07	37.2500	37.2500	37.2500	37.2500	+7.659%	1	1,234	-90.738%
2025-11-06	31.7500	34.7500	31.3500	34.6000	+8.396%	262	1,234	-90.029%
2025-11-05	29.6000	31.9200	29.5000	31.9200	+3.872%	11	1,033	-89.192%
2025-11-04	29.8000	30.7300	29.8000	30.7300	+9.282%	14	1,030	-88.773%
2025-11-03	27.6800	28.1200	26.9200	28.1200	-1.987%	74	1,102	-87.731%
2025-10-31	27.6600	29.2500	27.6600	28.6900	-2.581%	35	1,102	-87.975%
2025-10-30	29.9000	29.9000	28.9500	29.4500	+5.556%	278	1,094	-88.285%
2025-10-29	26.9500	28.3500	26.5500	27.9000	-6.376%	182	930	-87.634%
2025-10-28	31.4900	32.1200	29.8000	29.8000	-7.165%	15	769	-88.423%
2025-10-27	32.0700	32.1800	31.8500	32.1000	-3.313%	25	778	-89.252%
2025-10-24	33.2500	33.2500	33.2000	33.2000	-6.082%	8	778	-89.608%
2025-10-23	35.3500	35.3500	35.3500	35.3500	-3.283%	1	772	-90.240%
2025-10-22	36.2500	37.5000	36.2500	36.5500	+1.669%	37	771	-90.561%
2025-10-21	36.0500	36.0500	35.9500	35.9500	-0.139%	2	735	-90.403%
2025-10-20	36.0000	36.0000	36.0000	36.0000	+0.559%	1	733	-90.417%
2025-10-17	35.7000	35.8000	35.6500	35.8000	-8.087%	3	734	-90.363%
2025-10-15	38.9500	38.9500	38.9500	38.9500	+5.556%	10	732	-91.142%
2025-10-14	36.9000	36.9000	36.9000	36.9000	+6.432%	2	732	-90.650%
2025-10-10	32.5400	34.9600	32.5400	34.6700	+7.738%	8	734	-90.049%
2025-10-09	31.4000	32.2000	31.4000	32.1800	-3.014%	15	734	-89.279%
2025-10-08	33.0000	33.1800	33.0000	33.1800	-3.631%	2	731	-89.602%
2025-10-06	34.2300	34.4300	34.2300	34.4300	+3.736%	6	731	-89.980%
2025-10-03	33.0100	33.1900	33.0100	33.1900	+0.424%	2	731	-89.605%
2025-10-02	32.8000	33.0500	32.8000	33.0500	-2.074%	2	731	-89.561%
2025-10-01	34.2000	34.2000	33.7500	33.7500	+0.297%	16	731	-89.778%
2025-09-30	33.5100	33.7000	33.4500	33.6500	-8.186%	6	715	-89.747%
2025-09-23	36.5500	36.6500	36.5500	36.6500	+0.137%	12	715	-90.587%
2025-09-15	37.1500	37.1500	36.6000	36.6000	+0.771%	4	706	-90.574%
2025-09-12	36.3200	36.3200	36.3200	36.3200	-0.765%	582	706	-90.501%
2025-09-11	36.4500	36.6000	36.4500	36.6000	+0.688%	5	137	-90.574%
2025-08-28	36.3200	36.3500	36.3200	36.3500	-4.893%	3	133	-90.509%
2025-08-19	38.1200	38.3300	38.1200	38.2200	+8.149%	29	130	-90.973%
2025-08-11	35.4400	35.4400	35.3400	35.3400	-3.178%	2	101	-90.238%
2025-08-07	36.5000	36.5000	36.5000	36.5000	-1.723%	1	100	-90.548%
2025-08-06	37.1000	37.1500	37.0800	37.1400	+2.033%	20	100	-90.711%
2025-07-30	36.4000	36.4000	36.4000	36.4000	-9.408%	1	104	-90.522%
2025-07-17	40.1300	40.1800	40.1300	40.1800	-2.476%	2	104	-91.414%
2025-07-15	41.0500	41.2000	41.0500	41.2000	-25.899%	2	104	-91.626%
2025-06-24	55.6000	55.6000	55.6000	55.6000	-8.251%	10	105	-93.795%
2025-06-09	60.6000	60.6000	60.6000	60.6000	-2.100%	1	95	-94.307%
2025-06-04	61.9000	61.9000	61.9000	61.9000	-1.824%	5	95	-94.426%
2025-06-03	63.0500	63.0500	63.0500	63.0500	-1.484%	25	95	-94.528%
2025-06-02	64.0000	64.0000	64.0000	64.0000	+1.122%	30	95	-94.609%
2025-05-29	63.2900	63.2900	63.2900	63.2900	-16.504%	1	95	-94.549%
2025-05-12	75.8000	75.8000	75.8000	75.8000	-12.974%	11	94	-95.449%
2025-04-10	87.1000	87.1000	87.1000	87.1000	-12.418%	60	83	-96.039%
2025-04-07	99.4500	99.4500	99.4500	99.4500	-0.897%	1	32	-96.531%
2025-04-04	99.2100	100.4300	99.2100	100.3500	+47.574%	40	32	-96.562%
2025-01-17	68.0000	68.0000	68.0000	68.0000	-3.683%	20	2	-94.926%
2024-10-23	70.6000	70.6000	70.6000	70.6000	+2.245%	1	2	-95.113%
2024-10-22	69.0500	69.0500	69.0500	69.0500	0.000%	1	1	-95.004%