Dark

NVDA20261218P212
NVDA Dec 18 2026 212.00 Put (NVDA261218P00212000)
option OPRA

EOD

Sep 30, 2026

7.25-7.643%(-0.60)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	7.1000	7.3000	7.0500	7.2500	-7.643%	33	2,680	0.000%
2026-09-29	7.4900	7.9000	7.1000	7.8500	-0.633%	28	2,665	-7.643%
2026-09-28	7.2300	7.9000	6.9700	7.9000	-14.130%	68	2,659	-8.228%
2026-09-25	9.5000	9.5000	8.9100	9.2000	-0.648%	25	2,681	-21.196%
2026-09-24	9.9500	10.0000	9.2000	9.2600	+0.108%	98	2,679	-21.706%
2026-09-23	8.4500	9.2500	8.4500	9.2500	+12.805%	23	2,625	-21.622%
2026-09-22	8.4000	8.4000	8.0500	8.2000	-6.286%	29	2,622	-11.585%
2026-09-21	10.2000	10.2000	8.7500	8.7500	-21.171%	272	2,607	-17.143%
2026-09-18	11.3000	11.3000	11.0500	11.1000	-2.632%	49	2,379	-34.685%
2026-09-17	12.1500	12.1500	11.3200	11.4000	-20.000%	94	2,374	-36.404%
2026-09-16	14.1000	14.2500	13.0000	14.2500	-3.716%	232	2,305	-49.123%
2026-09-15	14.4500	15.1800	14.3000	14.8000	-2.823%	48	2,305	-51.014%
2026-09-14	15.8000	16.6500	14.6500	15.2300	+22.329%	427	2,292	-52.397%
2026-09-11	12.3400	12.4500	12.2500	12.4500	-4.962%	19	1,963	-41.767%
2026-09-10	13.2500	13.6000	12.9500	13.1000	+12.931%	33	1,956	-44.656%
2026-09-09	11.3000	11.7000	11.3000	11.6000	+4.505%	100	1,968	-37.500%
2026-09-08	9.5000	11.2000	9.5000	11.1000	+11.000%	33	2,029	-34.685%
2026-09-04	9.5000	10.1500	8.7500	10.0000	0.000%	533	1,837	-27.500%
2026-09-03	11.1500	11.1500	9.9500	10.0000	-12.281%	121	1,837	-27.500%
2026-09-02	11.4500	11.4500	10.6500	11.4000	-16.176%	22	1,759	-36.404%
2026-09-01	12.7300	13.6000	12.4700	13.6000	+4.215%	345	1,741	-46.691%
2026-08-31	13.8300	13.8300	12.5000	13.0500	-8.741%	26	1,604	-44.444%
2026-08-28	11.3000	14.3000	11.1000	14.3000	+33.645%	383	1,602	-49.301%
2026-08-27	12.3000	12.5600	9.9700	10.7000	-41.370%	68	1,793	-32.243%
2026-08-26	17.7000	18.2500	17.5400	18.2500	+6.105%	77	1,780	-60.274%
2026-08-25	16.5300	17.9300	16.5300	17.2000	-11.340%	49	1,754	-57.849%
2026-08-24	16.7000	19.4000	16.7000	19.4000	+17.221%	67	1,743	-62.629%
2026-08-21	16.7000	16.7000	16.5500	16.5500	+2.160%	18	1,696	-56.193%
2026-08-20	15.5900	16.2000	15.5900	16.2000	+8.725%	22	1,705	-55.247%
2026-08-19	14.8000	15.0000	14.8000	14.9000	-2.423%	18	1,695	-51.342%
2026-08-18	15.2700	15.2700	15.2700	15.2700	+19.297%	1	1,690	-52.521%
2026-08-17	12.8000	12.8000	12.8000	12.8000	-1.916%	2	1,690	-43.359%
2026-08-14	13.1000	13.1000	13.0500	13.0500	-4.396%	4	1,688	-44.444%
2026-08-13	13.6000	13.7000	13.4500	13.6500	-5.536%	15	1,688	-46.886%
2026-08-12	14.5100	14.5100	14.1000	14.4500	-11.513%	3	1,677	-49.827%
2026-08-11	16.4700	16.4700	16.3300	16.3300	+8.146%	2	1,675	-55.603%
2026-08-10	15.1000	15.1000	15.1000	15.1000	-2.265%	4	1,675	-51.987%
2026-08-07	15.2500	15.5000	15.2000	15.4500	-10.694%	13	1,671	-53.074%
2026-08-06	17.5000	17.5000	17.2500	17.3000	+4.532%	36	1,678	-58.092%
2026-08-05	16.7900	16.7900	16.5500	16.5500	-18.069%	2	1,693	-56.193%
2026-08-04	20.8000	20.8000	20.2000	20.2000	-10.619%	35	1,695	-64.109%
2026-08-03	22.7000	22.7000	22.5500	22.6000	-22.337%	5	1,667	-67.920%
2026-07-29	31.3300	31.3300	29.1000	29.1000	-1.289%	11	1,668	-75.086%
2026-07-28	29.4800	29.4800	29.4800	29.4800	+4.465%	6	1,679	-75.407%
2026-07-27	29.1500	29.1500	28.2200	28.2200	+16.371%	8	1,679	-74.309%
2026-07-24	23.2000	24.2500	21.9500	24.2500	+6.828%	9	1,673	-70.103%
2026-07-23	22.7000	22.7800	22.4500	22.7000	+9.927%	75	1,673	-68.062%
2026-07-22	22.0500	22.0500	20.6500	20.6500	-13.743%	331	1,601	-64.891%
2026-07-21	23.9400	23.9400	23.9400	23.9400	-5.748%	1	1,698	-69.716%
2026-07-20	25.0500	25.4000	24.1500	25.4000	+4.098%	504	1,698	-71.457%
2026-07-16	23.8000	24.4000	23.8000	24.4000	+7.018%	3	1,452	-70.287%
2026-07-15	21.8500	22.8000	21.8500	22.8000	+1.786%	15	1,449	-68.202%
2026-07-14	24.1500	24.1500	22.0500	22.4000	-13.514%	33	1,441	-67.634%
2026-07-13	24.1000	25.9100	24.1000	25.9000	+13.596%	83	1,423	-72.008%
2026-07-10	24.7500	24.7500	22.8000	22.8000	-13.472%	2	1,426	-68.202%
2026-07-09	27.2500	27.2500	26.3500	26.3500	+1.934%	2	1,426	-72.486%
2026-07-08	29.0000	29.1000	25.8500	25.8500	-12.669%	32	1,424	-71.954%
2026-07-07	32.0400	32.0400	29.6000	29.6000	+2.600%	2	1,398	-75.507%
2026-07-06	30.3000	30.3000	28.8500	28.8500	-7.680%	41	1,398	-74.870%
2026-07-02	29.8500	31.4500	29.8500	31.2500	+9.075%	16	1,383	-76.800%
2026-07-01	28.6500	28.6500	28.6500	28.6500	+1.776%	2	1,383	-74.695%
2026-06-30	28.5500	28.5500	28.1500	28.1500	-9.920%	4	1,381	-74.245%
2026-06-29	31.2500	31.2500	31.2500	31.2500	+1.395%	50	1,382	-76.800%
2026-06-25	30.7500	30.8500	30.7500	30.8200	+5.152%	18	1,432	-76.476%
2026-06-24	27.5500	29.3100	27.5000	29.3100	+5.622%	11	1,426	-75.264%
2026-06-23	27.6500	27.7500	27.2000	27.7500	+13.265%	12	1,426	-73.874%
2026-06-22	24.5000	24.5000	24.5000	24.5000	+0.616%	8	1,414	-70.408%
2026-06-18	24.7500	25.1500	24.3500	24.3500	-9.480%	6	1,433	-70.226%
2026-06-17	25.2500	26.9000	25.2500	26.9000	+7.816%	28	1,433	-73.048%
2026-06-16	24.6000	24.9500	24.6000	24.9500	+5.053%	20	1,433	-70.942%
2026-06-15	24.6000	24.6000	23.6000	23.7500	-15.179%	26	1,406	-69.474%
2026-06-11	30.4000	30.4000	28.0000	28.0000	-8.437%	16	1,406	-74.107%
2026-06-10	29.0500	30.5800	29.0500	30.5800	+12.841%	4	1,401	-76.292%
2026-06-09	27.4500	31.0000	27.1000	27.1000	-5.903%	309	1,404	-73.247%
2026-06-05	24.9000	28.8000	24.9000	28.8000	+30.909%	170	1,264	-74.826%
2026-06-04	25.7000	25.7000	22.0000	22.0000	-9.651%	86	1,164	-67.045%
2026-06-03	24.3500	24.3500	24.3500	24.3500	+13.679%	1	1,088	-70.226%
2026-06-02	20.5500	21.4200	19.3600	21.4200	+0.093%	39	1,088	-66.153%
2026-06-01	22.0000	22.2500	21.3400	21.4000	-17.470%	116	1,077	-66.121%
2026-05-29	23.9200	25.9300	23.2500	25.9300	+4.810%	631	1,031	-72.040%
2026-05-28	24.5000	24.9400	24.5000	24.7400	-0.842%	7	451	-70.695%
2026-05-27	25.3300	25.9600	24.9000	24.9500	-1.578%	79	447	-70.942%
2026-05-26	23.7500	25.3500	23.7500	25.3500	+7.098%	32	421	-71.400%
2026-05-22	23.5000	23.6700	23.2400	23.6700	+10.711%	23	420	-69.371%
2026-05-21	21.3600	21.3800	21.3600	21.3800	-1.701%	4	421	-66.090%
2026-05-20	21.4000	21.7500	21.3800	21.7500	-3.376%	34	421	-66.667%
2026-05-19	23.6200	23.6200	22.5100	22.5100	-2.130%	55	483	-67.792%
2026-05-18	23.0800	23.0800	23.0000	23.0000	+16.751%	3	483	-68.478%
2026-05-14	20.4700	20.4700	19.6500	19.7000	-9.633%	28	483	-63.198%
2026-05-13	22.5300	22.5400	21.4600	21.8000	-5.011%	25	468	-66.743%
2026-05-12	22.6000	24.1300	22.6000	22.9500	-2.465%	10	468	-68.410%
2026-05-11	23.7400	23.7400	23.1700	23.5300	-5.918%	15	468	-69.188%
2026-05-08	24.8000	25.2500	24.8000	25.0100	-5.085%	23	473	-71.012%
2026-05-07	26.3500	26.8000	25.9000	26.3500	-5.725%	27	477	-72.486%
2026-05-06	29.4500	29.4600	27.9500	27.9500	-10.417%	109	461	-74.061%
2026-05-04	32.5500	32.5500	31.2000	31.2000	+0.645%	18	389	-76.763%
2026-04-30	30.0500	31.1500	30.0500	31.0000	+12.850%	6	390	-76.613%
2026-04-29	27.4700	27.4700	27.4700	27.4700	+6.473%	1	390	-73.608%
2026-04-28	27.0000	27.0000	25.8000	25.8000	+2.789%	4	390	-71.899%
2026-04-27	27.1900	27.1900	24.8500	25.1000	-9.550%	50	389	-71.116%
2026-04-24	27.6000	27.7500	27.6000	27.7500	-8.113%	38	388	-73.874%
2026-04-23	30.1000	30.2000	30.1000	30.2000	+0.332%	2	369	-75.993%
2026-04-21	30.1000	30.1000	30.1000	30.1000	-1.376%	1	368	-75.914%
2026-04-20	30.5200	30.5200	30.5200	30.5200	-1.230%	2	368	-76.245%
2026-04-17	30.9000	30.9000	30.9000	30.9000	-1.905%	3	368	-76.537%
2026-04-15	31.7000	32.4400	31.0000	31.5000	-21.544%	127	368	-76.984%
2026-04-09	40.2500	40.2500	40.1500	40.1500	-8.957%	49	275	-81.943%
2026-03-25	44.0500	44.1000	44.0500	44.1000	-8.601%	2	227	-83.560%
2026-03-20	48.2500	48.2500	48.2500	48.2500	+6.583%	2	227	-84.974%
2026-03-09	46.0500	46.0500	45.2700	45.2700	+3.003%	7	229	-83.985%
2026-03-04	43.8500	43.9500	43.8500	43.9500	+17.169%	48	232	-83.504%
2026-02-25	38.1200	38.1200	37.5100	37.5100	-12.666%	12	214	-80.672%
2026-02-19	42.9500	42.9500	42.9500	42.9500	-3.700%	40	214	-83.120%
2026-02-13	44.7000	44.7000	44.6000	44.6000	+6.317%	15	162	-83.744%
2026-02-12	41.9500	41.9500	41.9500	41.9500	+1.500%	1	162	-82.718%
2026-02-11	41.3300	41.3300	41.3300	41.3300	-4.439%	1	162	-82.458%
2026-02-02	43.2500	43.2500	43.2500	43.2500	+2.829%	2	162	-83.237%
2026-01-27	41.8800	42.0600	41.8800	42.0600	-5.056%	3	162	-82.763%
2026-01-09	44.3000	44.3000	44.3000	44.3000	-1.226%	1	163	-83.634%
2026-01-08	45.1000	45.1000	44.8500	44.8500	+6.786%	8	162	-83.835%
2026-01-06	42.0000	42.0000	42.0000	42.0000	-2.098%	1	162	-82.738%
2026-01-02	42.9000	42.9000	42.9000	42.9000	-1.831%	5	161	-83.100%
2025-12-30	43.2000	43.7000	43.2000	43.7000	+5.301%	12	166	-83.410%
2025-12-26	41.5000	41.5000	41.5000	41.5000	-16.043%	8	167	-82.530%
2025-11-21	49.3900	49.4300	49.3900	49.4300	+13.112%	2	159	-85.333%
2025-11-11	42.5500	43.7500	42.5500	43.7000	+6.585%	6	157	-83.410%
2025-11-10	42.5000	42.5000	41.0000	41.0000	+4.592%	3	157	-82.317%
2025-11-05	38.8500	39.2000	38.8500	39.2000	-1.384%	13	157	-81.505%
2025-11-04	38.3800	39.7500	38.3800	39.7500	+8.429%	4	163	-81.761%
2025-11-03	36.4100	36.8000	36.1300	36.6600	-3.956%	10	161	-80.224%
2025-10-31	36.8100	38.8700	36.8100	38.1700	-0.599%	26	161	-81.006%
2025-10-30	37.4400	39.2000	37.4400	38.4000	+4.065%	22	158	-81.120%
2025-10-29	35.4000	37.5600	35.4000	36.9000	-4.676%	36	154	-80.352%
2025-10-28	41.2600	42.0100	38.4800	38.7100	-9.872%	34	149	-81.271%
2025-10-27	42.0000	42.9500	42.0000	42.9500	-3.047%	33	121	-83.120%
2025-10-24	44.7500	45.0000	44.1300	44.3000	-4.526%	34	121	-83.634%
2025-10-23	46.2000	46.4000	46.2000	46.4000	-4.976%	2	138	-84.375%
2025-10-22	47.4200	48.8300	47.4200	48.8300	-2.922%	32	138	-85.153%
2025-10-15	47.6000	50.3000	47.6000	50.3000	+13.034%	32	121	-85.586%
2025-10-13	44.5000	44.5000	44.5000	44.5000	+8.088%	1	92	-83.708%
2025-10-10	41.3500	41.4700	41.0500	41.1700	-1.648%	8	91	-82.390%
2025-10-09	41.6100	41.8600	41.6100	41.8600	-4.603%	2	90	-82.680%
2025-10-08	43.6500	43.8800	43.6500	43.8800	-2.467%	2	89	-83.478%
2025-10-07	44.7600	44.9900	44.7600	44.9900	+3.093%	2	89	-83.885%
2025-10-03	43.4100	43.6400	43.4100	43.6400	+1.019%	2	89	-83.387%
2025-10-02	43.0800	43.2000	43.0800	43.2000	-4.213%	2	89	-83.218%
2025-10-01	45.1000	45.1000	45.1000	45.1000	-2.760%	25	88	-83.925%
2025-09-29	46.1200	46.3800	46.1200	46.3800	-1.633%	2	63	-84.368%
2025-08-27	47.1000	47.2500	46.8500	47.1500	+2.167%	65	63	-84.624%
2025-08-11	46.2400	46.2400	46.1500	46.1500	-11.062%	2	14	-84.290%
2025-07-17	51.7500	51.8900	51.7500	51.8900	-42.789%	2	14	-86.028%
2025-05-12	90.7000	90.7000	90.7000	90.7000	-9.118%	10	14	-92.007%
2025-05-06	99.8000	99.8000	99.8000	99.8000	0.000%	4	4	-92.735%