Dark

NVDA20261218P205
NVDA Dec 18 2026 205.00 Put (NVDA261218P00205000)
option OPRA

EOD

Aug 14, 2026

10.70-2.727%(-0.30)331

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	10.5200	10.8700	10.4000	10.7000	-2.727%	331	8,598	0.000%
2026-08-13	11.0000	11.3500	10.8000	11.0000	-6.383%	108	8,448	-2.727%
2026-08-12	12.2500	12.4000	11.2000	11.7500	-11.654%	179	8,461	-8.936%
2026-08-11	12.8000	13.5900	12.8000	13.3000	-1.990%	969	8,558	-19.549%
2026-08-10	12.2500	13.8000	12.2100	13.5700	+9.790%	65	8,351	-21.150%
2026-08-07	13.2400	13.2400	12.3300	12.3600	-13.868%	4,058	8,336	-13.430%
2026-08-06	14.0000	14.6000	13.2000	14.3500	+1.773%	79	8,720	-25.436%
2026-08-05	15.3400	15.3400	13.6500	14.1000	-16.071%	199	8,715	-24.113%
2026-08-04	17.6000	17.6000	16.8000	16.8000	-10.638%	11	8,685	-36.310%
2026-08-03	20.4800	20.5000	18.3800	18.8000	-17.724%	73	8,684	-43.085%
2026-07-31	22.5000	23.9500	22.2000	22.8500	-7.302%	30	8,715	-53.173%
2026-07-30	25.6300	25.7000	24.6500	24.6500	-3.636%	31	8,711	-56.592%
2026-07-29	23.9500	26.8400	23.9500	25.5800	+7.705%	13	8,720	-58.170%
2026-07-28	25.6300	25.6300	23.2000	23.7500	+0.211%	79	8,718	-54.947%
2026-07-27	19.8500	25.0000	19.8500	23.7000	+16.176%	195	8,718	-54.852%
2026-07-24	19.7000	20.4000	18.6000	20.4000	+1.140%	61	8,666	-47.549%
2026-07-23	19.1600	20.3600	19.0300	20.1700	+15.257%	79	8,649	-46.951%
2026-07-22	19.8500	19.9500	17.4000	17.5000	-12.500%	48	8,689	-38.857%
2026-07-21	20.4000	21.2000	19.9000	20.0000	-8.551%	43	8,698	-46.500%
2026-07-20	21.2000	22.1400	20.4200	21.8700	-4.872%	117	8,695	-51.075%
2026-07-17	24.6500	24.6500	21.2200	22.9900	+11.602%	122	8,678	-53.458%
2026-07-16	20.3000	20.8500	20.2000	20.6000	+8.995%	7	8,661	-48.058%
2026-07-15	18.6600	20.0000	18.6600	18.9000	+0.159%	26	8,662	-43.386%
2026-07-14	20.7300	22.0000	18.7000	18.8700	-13.836%	1,097	8,664	-43.296%
2026-07-13	19.8200	22.1500	19.8200	21.9000	+13.295%	71	7,886	-51.142%
2026-07-10	21.0000	21.3500	19.3300	19.3300	-14.658%	421	7,876	-44.646%
2026-07-09	22.5000	23.0000	22.2000	22.6500	-1.092%	39	7,964	-52.759%
2026-07-08	24.5000	25.2000	22.6200	22.9000	-9.665%	91	7,976	-53.275%
2026-07-07	27.4500	27.4500	24.3500	25.3500	-0.354%	46	8,024	-57.791%
2026-07-06	25.2000	25.4400	24.6000	25.4400	-4.719%	36	8,023	-57.940%
2026-07-02	25.9000	26.9000	25.9000	26.7000	+8.980%	8	8,017	-59.925%
2026-07-01	26.0000	26.0000	24.3000	24.5000	+1.660%	159	8,017	-56.327%
2026-06-30	25.3400	25.3400	24.0000	24.1000	-8.850%	43	8,018	-55.602%
2026-06-29	26.8200	28.3400	25.9000	26.4400	-0.825%	39	7,996	-59.531%
2026-06-26	28.0000	28.0000	26.2500	26.6600	+0.794%	50	7,968	-59.865%
2026-06-25	25.3500	27.4300	25.3500	26.4500	+5.044%	107	7,939	-59.546%
2026-06-24	24.3600	25.5700	23.5500	25.1800	+6.245%	124	7,930	-57.506%
2026-06-23	24.2000	24.8400	23.1000	23.7000	+13.669%	123	7,966	-54.852%
2026-06-22	20.0000	20.9500	19.6000	20.8500	+1.460%	117	7,876	-48.681%
2026-06-18	21.7500	21.9900	20.5500	20.5500	-10.769%	448	6,693	-47.932%
2026-06-17	21.3500	23.2000	21.3500	23.0300	+7.116%	1,214	6,693	-53.539%
2026-06-16	21.4400	21.5000	20.8800	21.5000	+5.032%	137	6,693	-50.233%
2026-06-15	22.0500	22.0500	20.0800	20.4700	-15.413%	33	6,683	-47.728%
2026-06-12	24.0400	24.3500	23.7000	24.2000	-1.666%	22	6,683	-55.785%
2026-06-11	24.9400	26.4000	24.6100	24.6100	-7.307%	44	6,683	-56.522%
2026-06-10	24.0500	26.7700	24.0000	26.5500	+13.220%	174	6,679	-59.699%
2026-06-09	22.0000	26.7500	22.0000	23.4500	+0.299%	207	6,558	-54.371%
2026-06-08	23.2400	24.0500	22.8000	23.3800	-4.766%	200	6,497	-54.234%
2026-06-05	21.6700	25.0500	21.6700	24.5500	+29.757%	445	6,519	-56.415%
2026-06-04	21.4400	21.7000	18.9200	18.9200	-10.033%	43	6,338	-43.446%
2026-06-03	19.5900	21.0300	19.5900	21.0300	+12.460%	78	6,315	-49.120%
2026-06-02	17.3800	19.0100	16.6800	18.7000	+3.087%	4,018	6,292	-42.781%
2026-06-01	20.2900	20.2900	18.0500	18.1400	-17.358%	122	2,352	-41.014%
2026-05-29	20.5200	22.1400	20.0200	21.9500	+4.773%	87	2,344	-51.253%
2026-05-28	21.4000	21.6000	20.5200	20.9500	-1.643%	69	2,330	-48.926%
2026-05-27	22.0000	23.0000	21.3000	21.3000	+0.805%	91	2,301	-49.765%
2026-05-26	20.4500	22.0000	20.1000	21.1300	+1.587%	19	2,266	-49.361%
2026-05-22	20.3500	20.8000	20.0100	20.8000	+5.852%	41	2,259	-48.558%
2026-05-21	18.2900	20.0800	18.2900	19.6500	+5.362%	86	2,251	-45.547%
2026-05-20	18.5300	18.8000	18.1200	18.6500	-4.798%	19	2,251	-42.627%
2026-05-19	20.6200	20.7900	19.2000	19.5900	-2.050%	279	2,266	-45.380%
2026-05-18	19.2800	20.9200	19.2800	20.0000	+3.359%	18	2,266	-46.500%
2026-05-15	19.0000	19.3500	18.7500	19.3500	+14.429%	9	2,266	-44.703%
2026-05-14	17.6400	17.8500	16.9100	16.9100	-10.671%	450	2,256	-36.724%
2026-05-13	18.6200	19.5000	18.4500	18.9300	-5.350%	98	2,070	-43.476%
2026-05-12	21.0000	21.5100	19.9400	20.0000	+0.756%	87	2,070	-46.500%
2026-05-11	22.0300	22.0300	19.8500	19.8500	-9.112%	52	2,070	-46.096%
2026-05-08	21.3500	21.9000	21.3500	21.8400	-4.378%	122	2,063	-51.007%
2026-05-07	24.1100	24.5000	22.5000	22.8400	-6.737%	283	2,056	-53.152%
2026-05-06	25.7500	25.7500	24.4900	24.4900	-11.620%	218	2,055	-56.309%
2026-05-05	27.1300	27.9600	26.8000	27.7100	-1.283%	14	2,107	-61.386%
2026-05-04	28.0700	28.0700	28.0700	28.0700	+2.184%	1	2,108	-61.881%
2026-05-01	26.7700	27.6000	26.7700	27.4700	+0.255%	25	2,087	-61.048%
2026-04-30	25.9400	27.7000	25.9400	27.4000	+14.405%	140	2,087	-60.949%
2026-04-29	23.1500	23.9500	23.1500	23.9500	+6.682%	4	2,179	-55.324%
2026-04-28	23.7500	23.7500	22.4500	22.4500	+4.176%	5	2,179	-52.339%
2026-04-27	23.3000	24.0000	21.5500	21.5500	-10.208%	142	2,179	-50.348%
2026-04-24	26.2100	26.2100	23.9700	24.0000	-7.336%	260	2,165	-55.417%
2026-04-23	25.9500	25.9500	25.9000	25.9000	-1.145%	10	2,048	-58.687%
2026-04-22	26.5200	26.5200	25.9800	26.2000	-3.321%	11	2,042	-59.160%
2026-04-21	26.2800	27.1000	26.2800	27.1000	0.000%	13	2,038	-60.517%
2026-04-20	27.1000	27.1000	27.1000	27.1000	+2.303%	1	2,038	-60.517%
2026-04-17	27.0200	27.1000	26.4900	26.4900	-4.883%	1,442	2,037	-59.607%
2026-04-16	28.0900	28.0900	27.4100	27.8500	+0.942%	20	780	-61.580%
2026-04-15	27.6300	28.5500	27.1000	27.5900	-5.675%	40	778	-61.218%
2026-04-14	29.3900	29.3900	29.2500	29.2500	-9.611%	11	752	-63.419%
2026-04-13	32.3000	32.3800	32.3000	32.3600	-0.797%	7	743	-66.934%
2026-04-10	32.5000	32.6200	32.5000	32.6200	-8.499%	2	743	-67.198%
2026-04-09	35.6000	35.6500	35.6000	35.6500	-8.963%	149	742	-69.986%
2026-04-06	39.1600	39.1600	39.1600	39.1600	-0.102%	8	754	-72.676%
2026-04-02	39.2000	39.2000	39.2000	39.2000	-1.259%	10	758	-72.704%
2026-04-01	39.0500	39.7000	39.0500	39.7000	-3.524%	16	758	-73.048%
2026-03-31	41.1500	41.1500	41.1500	41.1500	-11.161%	1	754	-73.998%
2026-03-30	46.3200	46.3200	46.3200	46.3200	+2.252%	10	755	-76.900%
2026-03-27	44.5500	45.3000	44.5500	45.3000	+17.145%	11	761	-76.380%
2026-03-25	38.8000	38.8000	38.6700	38.6700	-4.400%	57	760	-72.330%
2026-03-23	39.7000	40.4500	39.4000	40.4500	+14.589%	71	790	-73.548%
2026-03-16	36.1500	36.1500	35.3000	35.3000	-12.624%	17	742	-69.688%
2026-03-09	41.3700	41.4000	40.4000	40.4000	+3.696%	21	729	-73.515%
2026-03-04	39.9700	39.9800	38.9500	38.9600	-9.184%	90	723	-72.536%
2026-03-03	42.4200	42.9000	42.4200	42.9000	+7.925%	11	710	-75.058%
2026-03-02	41.7500	41.7500	39.7500	39.7500	-2.045%	16	720	-73.082%
2026-02-27	40.5300	41.2000	40.5300	40.5800	+3.573%	16	724	-73.632%
2026-02-26	37.1000	39.1800	37.1000	39.1800	+16.434%	22	724	-72.690%
2026-02-25	34.3000	34.6100	33.6200	33.6500	-9.786%	52	722	-68.202%
2026-02-24	37.3000	37.3000	37.3000	37.3000	-1.971%	1	722	-71.314%
2026-02-20	38.0500	38.0500	38.0500	38.0500	-5.230%	1	723	-71.879%
2026-02-17	42.7500	42.7500	40.1500	40.1500	+6.640%	2	724	-73.350%
2026-02-12	37.7500	37.7500	37.6500	37.6500	-0.921%	26	724	-71.580%
2026-02-10	38.5000	38.5000	37.9500	38.0000	-17.962%	25	735	-71.842%
2026-02-04	46.3100	46.3200	46.3100	46.3200	+8.148%	22	756	-76.900%
2026-02-03	39.3000	42.8300	39.3000	42.8300	+13.008%	2	734	-75.018%
2026-02-02	38.1000	38.1000	37.9000	37.9000	+1.882%	20	734	-71.768%
2026-01-30	37.2000	37.2000	37.2000	37.2000	-1.483%	1	734	-71.237%
2026-01-29	39.4200	39.4200	37.7600	37.7600	-1.846%	7	734	-71.663%
2026-01-23	38.4700	38.4700	38.4700	38.4700	-1.787%	1	735	-72.186%
2026-01-22	39.5400	39.5500	39.1700	39.1700	-1.706%	221	735	-72.683%
2026-01-21	41.4000	42.4000	39.8500	39.8500	-9.267%	80	874	-73.149%
2026-01-20	42.4800	43.9200	42.4400	43.9200	+12.615%	103	833	-75.638%
2026-01-16	39.0000	39.0000	39.0000	39.0000	+2.632%	3	833	-72.564%
2026-01-15	38.5200	38.5300	37.9700	38.0000	-8.960%	50	833	-71.842%
2026-01-14	41.7300	41.7500	41.7300	41.7400	+7.026%	50	814	-74.365%
2026-01-13	39.0000	39.0000	39.0000	39.0000	-1.664%	2	814	-72.564%
2026-01-09	40.3500	40.3500	39.3000	39.6600	-2.794%	19	813	-73.021%
2026-01-08	40.8000	40.8000	40.8000	40.8000	+5.974%	1	807	-73.775%
2026-01-07	37.6500	38.5000	37.6500	38.5000	-1.786%	6	807	-72.208%
2026-01-06	37.7000	39.3000	37.7000	39.2000	-1.508%	9	807	-72.704%
2026-01-05	39.8000	39.8000	39.8000	39.8000	+1.660%	1	803	-73.116%
2026-01-02	39.1500	39.1500	39.1500	39.1500	+0.643%	4	804	-72.669%
2025-12-31	38.9000	38.9000	38.9000	38.9000	-1.144%	1	804	-72.494%
2025-12-30	39.1000	39.3500	39.1000	39.3500	+0.691%	5	804	-72.808%
2025-12-24	39.0800	39.0800	39.0800	39.0800	+1.008%	1	809	-72.620%
2025-12-23	39.8100	39.8300	38.6900	38.6900	-5.403%	250	809	-72.344%
2025-12-22	40.6300	40.9600	40.6200	40.9000	-3.991%	11	612	-73.839%
2025-12-19	42.6000	42.6000	42.6000	42.6000	-9.918%	8	612	-74.883%
2025-12-17	48.1300	48.1300	47.2900	47.2900	+3.820%	2	604	-77.374%
2025-12-16	45.5500	45.5500	45.5500	45.5500	+2.360%	1	604	-76.509%
2025-12-11	44.5000	44.5000	44.5000	44.5000	+2.771%	10	604	-75.955%
2025-12-10	43.3000	43.3000	43.3000	43.3000	+2.364%	1	594	-75.289%
2025-12-08	41.8000	42.4500	41.8000	42.3000	+0.427%	285	594	-74.704%
2025-12-05	42.1200	42.1200	42.1200	42.1200	-1.474%	1	424	-74.596%
2025-12-04	42.7500	42.7500	42.7500	42.7500	-1.972%	22	424	-74.971%
2025-12-03	43.7000	43.7000	43.6100	43.6100	+0.879%	34	432	-75.464%
2025-12-02	43.2300	43.2300	43.2300	43.2300	-2.701%	55	434	-75.249%
2025-12-01	44.4800	44.4800	44.4300	44.4300	+0.226%	2	489	-75.917%
2025-11-26	44.1800	44.3300	44.1800	44.3300	-11.340%	3	488	-75.863%
2025-11-25	50.0000	50.0000	50.0000	50.0000	+14.548%	1	488	-78.600%
2025-11-24	46.1000	46.1000	42.9800	43.6500	-6.910%	101	487	-75.487%
2025-11-21	46.8900	46.8900	46.8900	46.8900	+3.168%	2	452	-77.181%
2025-11-20	38.0900	45.4500	38.0900	45.4500	+7.701%	10	452	-76.458%
2025-11-19	42.2000	42.2000	42.2000	42.2000	-2.247%	1	449	-74.645%
2025-11-18	43.1700	43.1700	43.1700	43.1700	+2.786%	1	449	-75.214%
2025-11-17	42.0000	42.0000	42.0000	42.0000	+2.314%	1	449	-74.524%
2025-11-13	41.0500	41.0500	41.0500	41.0500	+3.401%	1	449	-73.934%
2025-11-12	39.6500	39.7000	39.6500	39.7000	+6.720%	4	448	-73.048%
2025-11-10	38.3500	38.3700	37.2000	37.2000	-10.941%	28	444	-71.237%
2025-11-07	43.9500	43.9500	41.7700	41.7700	+3.905%	35	466	-74.384%
2025-11-06	37.0000	41.2400	37.0000	40.2000	+13.881%	107	441	-73.383%
2025-11-05	35.5500	35.5500	34.9800	35.3000	-1.671%	8	342	-69.688%
2025-11-04	35.5000	35.9000	35.0100	35.9000	+7.132%	12	340	-70.195%
2025-11-03	32.8300	33.5100	32.1900	33.5100	-2.559%	15	335	-68.069%
2025-10-31	33.1100	34.9300	33.1100	34.3900	-0.463%	74	335	-68.886%
2025-10-30	33.7000	35.3500	33.6100	34.5500	+2.522%	65	338	-69.030%
2025-10-29	32.1800	33.9000	31.6800	33.7000	-3.105%	33	332	-68.249%
2025-10-28	37.2200	38.1900	34.4500	34.7800	-10.245%	160	315	-69.235%
2025-10-27	38.3500	38.7500	37.9000	38.7500	-3.052%	14	227	-72.387%
2025-10-24	40.8100	40.8100	39.9700	39.9700	-4.332%	50	227	-73.230%
2025-10-23	41.7300	41.7800	41.7300	41.7800	-7.011%	2	223	-74.390%
2025-10-22	43.7500	44.9300	43.7500	44.9300	+5.296%	4	224	-76.185%
2025-10-21	42.6700	42.6700	42.6700	42.6700	+2.081%	2	226	-74.924%
2025-10-20	41.8000	41.8000	41.8000	41.8000	-1.299%	4	224	-74.402%
2025-10-17	43.7800	43.7800	42.1000	42.3500	-4.402%	24	220	-74.734%
2025-10-15	44.1500	44.3000	44.1500	44.3000	+3.650%	2	196	-75.847%
2025-10-14	42.5200	42.7400	42.5200	42.7400	+13.489%	2	196	-74.965%
2025-10-10	37.3200	37.6600	37.1000	37.6600	-1.284%	9	196	-71.588%
2025-10-09	37.5900	38.2100	37.5900	38.1500	-3.197%	13	193	-71.953%
2025-10-03	39.1600	39.4100	39.1600	39.4100	+1.572%	2	192	-72.850%
2025-10-02	39.0500	39.0500	38.8000	38.8000	-2.390%	20	192	-72.423%
2025-10-01	40.7000	40.8000	39.7500	39.7500	-1.316%	59	194	-73.082%
2025-09-30	40.9700	40.9700	39.8500	40.2800	-4.663%	38	135	-73.436%
2025-09-29	41.2000	42.2500	41.1900	42.2500	-2.739%	26	142	-74.675%
2025-09-25	43.3500	43.4500	43.3500	43.4400	-0.023%	5	120	-75.368%
2025-09-23	43.3000	43.4500	43.0000	43.4500	+1.637%	28	120	-75.374%
2025-09-11	42.7500	42.7500	42.7500	42.7500	-2.062%	2	125	-74.971%
2025-09-10	43.6500	43.6500	43.6500	43.6500	-7.128%	2	125	-75.487%
2025-09-03	47.4000	47.4000	47.0000	47.0000	+9.942%	20	123	-77.234%
2025-08-26	42.8500	42.8500	42.7500	42.7500	-1.247%	43	123	-74.971%
2025-08-25	43.2900	43.2900	43.2900	43.2900	-5.066%	1	91	-75.283%
2025-08-21	45.6000	45.6000	45.6000	45.6000	+3.284%	2	91	-76.535%
2025-08-05	44.1500	44.1500	44.1500	44.1500	-7.617%	1	91	-75.764%
2025-08-01	47.7900	47.7900	47.7900	47.7900	+8.000%	5	91	-77.610%
2025-07-30	44.2500	44.2500	44.2500	44.2500	-0.225%	1	91	-75.819%
2025-07-28	44.3500	44.3500	44.3500	44.3500	-2.699%	10	91	-75.874%
2025-07-25	45.2900	45.5800	45.2900	45.5800	-1.831%	15	91	-76.525%
2025-07-24	46.4500	46.4500	46.4300	46.4300	-3.130%	4	91	-76.955%
2025-07-23	47.8900	47.9300	47.5900	47.9300	-3.813%	7	91	-77.676%
2025-07-22	50.3600	50.3600	49.5000	49.8300	+4.641%	4	91	-78.527%
2025-07-21	47.6900	47.6900	47.6200	47.6200	+0.063%	3	88	-77.530%
2025-07-18	47.5900	47.5900	47.5900	47.5900	+0.890%	2	87	-77.516%
2025-07-17	47.1200	47.1700	47.0200	47.1700	-1.235%	9	87	-77.316%
2025-07-15	48.7600	48.7600	47.7600	47.7600	-8.065%	7	85	-77.596%
2025-07-14	52.1400	52.1400	51.9500	51.9500	-0.307%	3	85	-79.403%
2025-07-11	50.7500	52.1100	50.7500	52.1100	-9.484%	10	85	-79.467%
2025-06-30	57.5700	57.5700	57.5700	57.5700	-2.917%	3	79	-81.414%
2025-06-26	59.3000	59.3000	59.3000	59.3000	-14.615%	2	79	-81.956%
2025-06-05	69.4500	69.4500	69.4500	69.4500	-9.097%	5	79	-84.593%
2025-05-20	76.4000	76.4000	76.4000	76.4000	+0.368%	10	79	-85.995%
2025-05-14	76.1200	76.1200	76.1200	76.1200	-10.552%	5	79	-85.943%
2025-05-12	85.1000	85.1000	85.1000	85.1000	-4.145%	4	79	-87.427%
2025-05-08	88.7800	88.7800	88.7800	88.7800	-4.538%	1	79	-87.948%
2025-05-06	93.0000	93.0000	93.0000	93.0000	+5.073%	1	79	-88.495%
2025-03-24	88.5100	88.5100	88.5100	88.5100	-4.828%	1	79	-87.911%
2025-03-03	93.0000	93.0000	93.0000	93.0000	+29.508%	1	80	-88.495%
2025-01-22	71.8100	71.8100	71.8100	71.8100	-8.755%	1	80	-85.100%
2024-12-27	78.7000	78.7000	78.7000	78.7000	+1.864%	4	79	-86.404%
2024-11-29	77.2600	77.2600	77.2600	77.2600	+6.375%	2	79	-86.151%
2024-11-12	72.6300	72.6300	72.6300	72.6300	-0.779%	1	79	-85.268%
2024-11-11	73.2000	73.2000	73.2000	73.2000	-9.963%	2	79	-85.383%
2024-11-01	81.3000	81.3000	81.3000	81.3000	+3.369%	14	79	-86.839%
2024-10-21	78.6500	78.6500	78.6500	78.6500	-3.081%	1	79	-86.395%
2024-10-16	81.1500	81.1500	81.1500	81.1500	+2.333%	1	79	-86.815%
2024-10-14	79.3000	79.3000	79.3000	79.3000	-21.941%	1,000	79	-86.507%
2024-09-05	101.6200	101.6200	101.5900	101.5900	+8.374%	2	1,004	-89.467%
2024-08-29	92.1000	93.7400	92.1000	93.7400	+6.523%	1,005	1,004	-88.585%
2024-08-19	88.0000	88.0000	88.0000	88.0000	-14.322%	1	7	-87.841%
2024-07-30	102.3000	102.7100	102.3000	102.7100	+19.500%	2	8	-89.582%
2024-07-15	85.9500	85.9500	85.9500	85.9500	+4.562%	1	6	-87.551%
2024-06-18	82.8300	82.8300	82.2000	82.2000	0.000%	10	0	-86.983%