Dark

NVDA20261218P213
NVDA Dec 18 2026 213.00 Put (NVDA261218P00213000)
option OPRA

EOD

Aug 14, 2026

13.50-4.863%(-0.69)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	13.5000	13.5000	13.5000	13.5000	-4.863%	1	1,572	0.000%
2026-08-13	14.0000	14.1900	14.0000	14.1900	-0.769%	2	1,571	-4.863%
2026-08-12	14.9800	14.9800	14.3000	14.3000	-10.063%	12	1,571	-5.594%
2026-08-07	15.9000	15.9000	15.9000	15.9000	-9.453%	7	1,568	-15.094%
2026-08-06	16.5500	18.0500	16.4500	17.5600	+3.294%	70	1,572	-23.121%
2026-08-05	17.4500	17.4500	17.0000	17.0000	-18.072%	19	1,616	-20.588%
2026-08-04	22.0000	22.0000	20.7500	20.7500	-10.173%	53	1,615	-34.940%
2026-08-03	23.2000	23.2000	23.1000	23.1000	-19.231%	6	1,567	-41.558%
2026-07-31	27.8500	28.6000	27.8500	28.6000	-5.611%	7	1,568	-52.797%
2026-07-30	30.3000	30.3000	30.3000	30.3000	-2.666%	1	1,572	-55.446%
2026-07-29	31.2100	31.7900	31.1300	31.1300	+7.160%	346	1,572	-56.633%
2026-07-27	29.7500	29.7500	29.0500	29.0500	+17.137%	7	1,572	-53.528%
2026-07-24	23.8000	24.8000	22.4000	24.8000	+7.127%	12	1,565	-45.565%
2026-07-23	22.7000	23.2500	22.7000	23.1500	+6.928%	11	1,563	-41.685%
2026-07-22	21.8900	21.9800	21.2500	21.6500	-10.166%	304	1,560	-37.644%
2026-07-21	24.4000	24.4500	24.1000	24.1000	-6.950%	6	1,377	-43.983%
2026-07-20	25.0000	25.9000	24.8500	25.9000	+3.600%	25	1,379	-47.876%
2026-07-16	24.6500	25.0500	24.3500	25.0000	+10.865%	76	1,375	-46.000%
2026-07-15	22.3500	24.7000	22.3500	22.5500	-1.743%	37	1,370	-40.133%
2026-07-14	23.1500	23.1500	22.9500	22.9500	-3.368%	57	1,366	-41.176%
2026-07-10	25.2000	25.2000	23.7000	23.7500	-11.381%	11	1,357	-43.158%
2026-07-08	28.4000	28.4000	26.8000	26.8000	-11.551%	59	1,355	-49.627%
2026-07-06	30.3000	30.3000	30.3000	30.3000	-4.867%	1	1,305	-55.446%
2026-07-02	28.8800	31.8500	28.8800	31.8500	+4.255%	19	1,304	-57.614%
2026-07-01	30.3700	30.5500	30.3700	30.5500	+8.333%	46	1,304	-55.810%
2026-06-30	29.2000	29.2000	28.2000	28.2000	-9.032%	3	1,303	-52.128%
2026-06-29	31.9000	32.1200	31.0000	31.0000	-2.054%	53	1,301	-56.452%
2026-06-25	30.2000	33.2400	30.2000	31.6500	+5.676%	17	1,351	-57.346%
2026-06-24	28.2000	29.9500	28.2000	29.9500	+7.734%	3	1,357	-54.925%
2026-06-23	27.8000	27.8000	27.8000	27.8000	+11.871%	1	1,358	-51.439%
2026-06-22	23.4000	24.9000	23.4000	24.8500	+0.770%	34	1,358	-45.674%
2026-06-18	25.7000	25.7000	24.6600	24.6600	-3.672%	13	1,375	-45.255%
2026-06-15	25.6000	25.6000	25.6000	25.6000	-13.659%	5	1,375	-47.266%
2026-06-11	30.4500	30.4500	29.6500	29.6500	-2.306%	8	1,375	-54.469%
2026-06-10	30.3500	30.3500	30.3500	30.3500	-2.631%	1	1,371	-55.519%
2026-06-09	27.6500	31.1700	27.6500	31.1700	+14.176%	151	1,370	-56.689%
2026-06-08	27.3000	27.3000	27.3000	27.3000	-7.143%	12	1,227	-50.549%
2026-06-05	28.5900	29.4000	28.5900	29.4000	+31.191%	161	1,229	-54.082%
2026-06-04	24.9400	24.9400	22.4100	22.4100	+3.510%	7	1,082	-39.759%
2026-06-02	21.6000	21.6500	21.6000	21.6500	-2.477%	3	1,086	-37.644%
2026-06-01	23.6300	23.6500	22.2000	22.2000	-12.598%	71	1,083	-39.189%
2026-05-29	25.0000	25.4000	23.9500	25.4000	-0.859%	650	1,033	-46.850%
2026-05-28	25.2700	25.6200	25.2700	25.6200	-0.272%	2	525	-47.307%
2026-05-27	27.0200	27.0200	25.6900	25.6900	+1.702%	2	525	-47.450%
2026-05-26	25.0000	25.8500	25.0000	25.2600	+5.470%	6	525	-46.556%
2026-05-22	24.0000	24.0000	23.8500	23.9500	+3.905%	8	525	-43.633%
2026-05-21	23.4000	23.4000	23.0500	23.0500	+3.829%	2	525	-41.432%
2026-05-20	22.2000	22.2000	22.2000	22.2000	+7.195%	2	525	-39.189%
2026-05-14	20.9000	21.0100	20.0000	20.7100	-14.457%	55	523	-34.814%
2026-05-12	23.2000	25.0300	22.8000	24.2100	+0.791%	50	483	-44.238%
2026-05-11	25.5500	25.5500	23.4000	24.0200	-6.537%	50	483	-43.797%
2026-05-08	25.1000	25.7000	25.1000	25.7000	-3.997%	6	496	-47.471%
2026-05-07	26.8900	27.4000	26.6000	26.7700	-6.431%	11	496	-49.570%
2026-05-06	29.0000	29.1500	28.6100	28.6100	-10.454%	5	492	-52.814%
2026-05-05	31.9500	31.9500	31.9500	31.9500	+0.472%	5	488	-57.746%
2026-05-04	32.3500	32.3500	31.8000	31.8000	+17.257%	12	488	-57.547%
2026-04-29	27.1200	27.1200	27.1200	27.1200	+3.118%	1	488	-50.221%
2026-04-28	28.0000	28.1500	26.1500	26.3000	+4.573%	70	487	-48.669%
2026-04-27	26.4000	26.5000	25.1500	25.1500	-10.498%	30	454	-46.322%
2026-04-24	28.1500	28.3000	28.1000	28.1000	-10.510%	38	444	-51.957%
2026-04-17	31.0500	31.4000	31.0500	31.4000	-3.086%	81	430	-57.006%
2026-04-15	32.4000	32.4000	32.4000	32.4000	-14.104%	24	354	-58.333%
2026-04-13	37.7200	37.7200	37.7200	37.7200	-18.969%	1	330	-64.210%
2026-03-24	47.2500	47.2500	46.5500	46.5500	+7.755%	14	330	-70.999%
2026-03-18	43.0000	43.2000	43.0000	43.2000	-3.957%	144	324	-68.750%
2026-03-06	44.9800	44.9800	44.9800	44.9800	+0.852%	1	181	-69.987%
2026-03-04	44.6000	44.6000	44.6000	44.6000	-4.086%	24	181	-69.731%
2026-03-03	46.5000	46.5000	46.5000	46.5000	+20.155%	1	157	-70.968%
2026-02-25	38.7000	38.7000	38.7000	38.7000	-9.790%	1	156	-65.116%
2026-02-10	42.9000	42.9000	42.9000	42.9000	-19.209%	1	156	-68.531%
2026-02-05	53.1000	53.1000	53.1000	53.1000	+6.413%	2	155	-74.576%
2026-02-03	49.9000	49.9000	49.9000	49.9000	+18.107%	10	153	-72.946%
2026-01-27	42.2500	42.2500	42.2500	42.2500	-1.584%	7	143	-68.047%
2026-01-16	42.9000	42.9500	42.9000	42.9300	-6.674%	20	132	-68.553%
2026-01-08	46.0000	46.0000	46.0000	46.0000	+7.981%	1	132	-70.652%
2026-01-06	42.6000	42.6000	42.6000	42.6000	-3.204%	9	131	-68.310%
2025-12-30	44.0000	44.0100	44.0000	44.0100	-12.296%	10	122	-69.325%
2025-11-21	50.1500	50.1800	50.1500	50.1800	+6.314%	2	122	-73.097%
2025-11-19	46.4600	47.2000	46.4600	47.2000	-0.317%	2	122	-71.398%
2025-11-14	47.6500	47.6500	47.3500	47.3500	+3.047%	2	122	-71.489%
2025-11-13	45.9500	45.9500	45.9500	45.9500	+15.889%	1	120	-70.620%
2025-11-05	40.1900	40.2700	39.3500	39.6500	-0.377%	8	120	-65.952%
2025-11-04	39.8000	39.8000	39.8000	39.8000	+8.447%	2	117	-66.080%
2025-11-03	36.8200	37.4000	36.6200	36.7000	-5.315%	6	114	-63.215%
2025-10-31	37.3800	39.4100	37.3800	38.7600	-0.844%	42	114	-65.170%
2025-10-30	37.9800	39.7500	37.9800	39.0900	+3.880%	26	109	-65.464%
2025-10-29	36.1500	38.0500	36.0000	37.6300	-11.417%	130	109	-64.124%
2025-10-28	42.2600	42.5300	41.8700	42.4800	-1.484%	10	82	-68.220%
2025-10-27	43.3100	43.5500	42.9400	43.1200	-5.418%	4	82	-68.692%
2025-10-24	45.3700	45.5900	45.3700	45.5900	-2.979%	2	82	-70.388%
2025-10-23	46.8500	46.9900	46.8500	46.9900	-6.618%	2	82	-71.270%
2025-10-22	49.2100	50.3200	49.2100	50.3200	-1.237%	4	82	-73.172%
2025-10-15	50.9500	50.9500	50.9500	50.9500	+6.257%	23	82	-73.503%
2025-10-14	47.6500	47.9500	47.6500	47.9500	+14.713%	2	59	-71.846%
2025-10-10	41.9600	42.2500	41.6000	41.8000	-2.450%	8	58	-67.703%
2025-10-09	42.3200	42.8500	42.3200	42.8500	-5.948%	3	58	-68.495%
2025-10-07	45.4300	45.5600	45.4300	45.5600	-0.394%	2	58	-70.369%
2025-10-06	45.5200	45.7400	45.5200	45.7400	-2.702%	2	58	-70.485%
2025-09-29	46.7800	47.0100	46.7800	47.0100	-4.838%	2	58	-71.283%
2025-09-26	49.2400	49.4000	49.2400	49.4000	+3.347%	2	58	-72.672%
2025-08-27	47.5500	47.8000	47.5500	47.8000	-9.263%	57	57	-71.757%
2025-07-17	52.4800	52.6800	52.4800	52.6800	-11.238%	2	9	-74.374%
2025-07-09	59.4900	59.4900	59.3500	59.3500	-35.907%	2	9	-77.254%
2025-05-12	92.6000	92.6000	92.6000	92.6000	-9.588%	10	9	-85.421%
2025-03-07	102.4200	102.4200	102.4200	102.4200	+8.049%	2	5	-86.819%
2025-01-29	94.8700	94.8700	94.7900	94.7900	+16.022%	2	4	-85.758%
2024-11-21	81.7000	81.7000	81.7000	81.7000	-3.769%	2	4	-83.476%
2024-10-21	84.8900	84.9000	84.8900	84.9000	0.000%	5	4	-84.099%