Dark

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

EOD

Sep 30, 2026

7.35-9.594%(-0.78)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	7.2300	7.4500	7.2300	7.3500	-9.594%	22	2,397	0.000%
2026-09-29	7.6000	8.1300	7.4000	8.1300	-1.335%	25	2,389	-9.594%
2026-09-28	7.3500	8.2400	7.3500	8.2400	-11.872%	143	2,379	-10.801%
2026-09-25	9.8500	9.8500	9.3200	9.3500	-6.030%	142	2,273	-21.390%
2026-09-24	10.4200	10.4200	9.6500	9.9500	+4.188%	18	2,277	-26.131%
2026-09-23	9.1500	9.6800	9.1500	9.5500	+11.047%	593	2,269	-23.037%
2026-09-22	8.6500	8.9000	8.4400	8.6000	-4.338%	41	1,716	-14.535%
2026-09-21	10.6000	10.6000	8.8000	8.9900	-21.826%	75	1,700	-18.242%
2026-09-18	11.6000	11.6000	11.5000	11.5000	-1.541%	3	1,714	-36.087%
2026-09-17	12.1500	12.3000	11.6800	11.6800	-20.273%	14	1,712	-37.072%
2026-09-16	14.2000	14.9500	13.6000	14.6500	-4.560%	226	1,714	-49.829%
2026-09-15	15.3000	15.4500	15.3000	15.3500	-0.647%	11	1,561	-52.117%
2026-09-14	16.5100	16.5100	15.2500	15.4500	+19.305%	244	1,555	-52.427%
2026-09-11	12.7800	12.9900	12.7000	12.9500	-2.996%	36	1,517	-43.243%
2026-09-10	13.7100	13.9000	13.3500	13.3500	+12.185%	74	1,503	-44.944%
2026-09-09	12.0000	12.1000	11.9000	11.9000	+3.930%	6	1,483	-38.235%
2026-09-08	9.6000	11.5800	9.6000	11.4500	+10.628%	246	1,483	-35.808%
2026-09-04	9.3700	10.3500	9.3500	10.3500	-0.289%	123	1,525	-28.986%
2026-09-03	10.7100	10.7100	10.3000	10.3800	-9.739%	15	1,525	-29.191%
2026-09-02	13.3000	13.4000	11.1400	11.5000	-18.149%	30	1,516	-36.087%
2026-09-01	14.5300	14.5300	12.7500	14.0500	+2.182%	36	1,538	-47.687%
2026-08-31	13.1000	13.7500	12.8500	13.7500	-5.498%	18	1,545	-46.545%
2026-08-28	11.6500	14.7300	11.6000	14.5500	+33.242%	265	1,552	-49.485%
2026-08-27	11.6500	11.6500	10.3000	10.9200	-41.448%	82	1,571	-32.692%
2026-08-26	18.2000	18.6700	18.1500	18.6500	+7.184%	28	1,565	-60.590%
2026-08-25	18.0000	18.0000	17.4000	17.4000	-10.309%	66	1,562	-57.759%
2026-08-24	18.0000	19.4000	18.0000	19.4000	+14.118%	3	1,571	-62.113%
2026-08-21	16.5500	17.0000	16.5500	17.0000	+2.719%	40	1,572	-56.765%
2026-08-20	16.6000	16.7000	16.5500	16.5500	+7.120%	6	1,542	-55.589%
2026-08-19	15.4500	15.4500	15.4500	15.4500	+1.980%	5	1,541	-52.427%
2026-08-18	15.1500	15.1500	15.1500	15.1500	+14.773%	2	1,541	-51.485%
2026-08-17	13.0400	13.2200	13.0400	13.2000	-2.222%	39	1,541	-44.318%
2026-08-14	13.5000	13.5000	13.5000	13.5000	-4.863%	1	1,572	-45.556%
2026-08-13	14.0000	14.1900	14.0000	14.1900	-0.769%	2	1,571	-48.203%
2026-08-12	14.9800	14.9800	14.3000	14.3000	-10.063%	12	1,571	-48.601%
2026-08-07	15.9000	15.9000	15.9000	15.9000	-9.453%	7	1,568	-53.774%
2026-08-06	16.5500	18.0500	16.4500	17.5600	+3.294%	70	1,572	-58.144%
2026-08-05	17.4500	17.4500	17.0000	17.0000	-18.072%	19	1,616	-56.765%
2026-08-04	22.0000	22.0000	20.7500	20.7500	-10.173%	53	1,615	-64.578%
2026-08-03	23.2000	23.2000	23.1000	23.1000	-19.231%	6	1,567	-68.182%
2026-07-31	27.8500	28.6000	27.8500	28.6000	-5.611%	7	1,568	-74.301%
2026-07-30	30.3000	30.3000	30.3000	30.3000	-2.666%	1	1,572	-75.743%
2026-07-29	31.2100	31.7900	31.1300	31.1300	+7.160%	346	1,572	-76.389%
2026-07-27	29.7500	29.7500	29.0500	29.0500	+17.137%	7	1,572	-74.699%
2026-07-24	23.8000	24.8000	22.4000	24.8000	+7.127%	12	1,565	-70.363%
2026-07-23	22.7000	23.2500	22.7000	23.1500	+6.928%	11	1,563	-68.251%
2026-07-22	21.8900	21.9800	21.2500	21.6500	-10.166%	304	1,560	-66.051%
2026-07-21	24.4000	24.4500	24.1000	24.1000	-6.950%	6	1,377	-69.502%
2026-07-20	25.0000	25.9000	24.8500	25.9000	+3.600%	25	1,379	-71.622%
2026-07-16	24.6500	25.0500	24.3500	25.0000	+10.865%	76	1,375	-70.600%
2026-07-15	22.3500	24.7000	22.3500	22.5500	-1.743%	37	1,370	-67.406%
2026-07-14	23.1500	23.1500	22.9500	22.9500	-3.368%	57	1,366	-67.974%
2026-07-10	25.2000	25.2000	23.7000	23.7500	-11.381%	11	1,357	-69.053%
2026-07-08	28.4000	28.4000	26.8000	26.8000	-11.551%	59	1,355	-72.575%
2026-07-06	30.3000	30.3000	30.3000	30.3000	-4.867%	1	1,305	-75.743%
2026-07-02	28.8800	31.8500	28.8800	31.8500	+4.255%	19	1,304	-76.923%
2026-07-01	30.3700	30.5500	30.3700	30.5500	+8.333%	46	1,304	-75.941%
2026-06-30	29.2000	29.2000	28.2000	28.2000	-9.032%	3	1,303	-73.936%
2026-06-29	31.9000	32.1200	31.0000	31.0000	-2.054%	53	1,301	-76.290%
2026-06-25	30.2000	33.2400	30.2000	31.6500	+5.676%	17	1,351	-76.777%
2026-06-24	28.2000	29.9500	28.2000	29.9500	+7.734%	3	1,357	-75.459%
2026-06-23	27.8000	27.8000	27.8000	27.8000	+11.871%	1	1,358	-73.561%
2026-06-22	23.4000	24.9000	23.4000	24.8500	+0.770%	34	1,358	-70.423%
2026-06-18	25.7000	25.7000	24.6600	24.6600	-3.672%	13	1,375	-70.195%
2026-06-15	25.6000	25.6000	25.6000	25.6000	-13.659%	5	1,375	-71.289%
2026-06-11	30.4500	30.4500	29.6500	29.6500	-2.306%	8	1,375	-75.211%
2026-06-10	30.3500	30.3500	30.3500	30.3500	-2.631%	1	1,371	-75.783%
2026-06-09	27.6500	31.1700	27.6500	31.1700	+14.176%	151	1,370	-76.420%
2026-06-08	27.3000	27.3000	27.3000	27.3000	-7.143%	12	1,227	-73.077%
2026-06-05	28.5900	29.4000	28.5900	29.4000	+31.191%	161	1,229	-75.000%
2026-06-04	24.9400	24.9400	22.4100	22.4100	+3.510%	7	1,082	-67.202%
2026-06-02	21.6000	21.6500	21.6000	21.6500	-2.477%	3	1,086	-66.051%
2026-06-01	23.6300	23.6500	22.2000	22.2000	-12.598%	71	1,083	-66.892%
2026-05-29	25.0000	25.4000	23.9500	25.4000	-0.859%	650	1,033	-71.063%
2026-05-28	25.2700	25.6200	25.2700	25.6200	-0.272%	2	525	-71.311%
2026-05-27	27.0200	27.0200	25.6900	25.6900	+1.702%	2	525	-71.390%
2026-05-26	25.0000	25.8500	25.0000	25.2600	+5.470%	6	525	-70.903%
2026-05-22	24.0000	24.0000	23.8500	23.9500	+3.905%	8	525	-69.311%
2026-05-21	23.4000	23.4000	23.0500	23.0500	+3.829%	2	525	-68.113%
2026-05-20	22.2000	22.2000	22.2000	22.2000	+7.195%	2	525	-66.892%
2026-05-14	20.9000	21.0100	20.0000	20.7100	-14.457%	55	523	-64.510%
2026-05-12	23.2000	25.0300	22.8000	24.2100	+0.791%	50	483	-69.641%
2026-05-11	25.5500	25.5500	23.4000	24.0200	-6.537%	50	483	-69.400%
2026-05-08	25.1000	25.7000	25.1000	25.7000	-3.997%	6	496	-71.401%
2026-05-07	26.8900	27.4000	26.6000	26.7700	-6.431%	11	496	-72.544%
2026-05-06	29.0000	29.1500	28.6100	28.6100	-10.454%	5	492	-74.310%
2026-05-05	31.9500	31.9500	31.9500	31.9500	+0.472%	5	488	-76.995%
2026-05-04	32.3500	32.3500	31.8000	31.8000	+17.257%	12	488	-76.887%
2026-04-29	27.1200	27.1200	27.1200	27.1200	+3.118%	1	488	-72.898%
2026-04-28	28.0000	28.1500	26.1500	26.3000	+4.573%	70	487	-72.053%
2026-04-27	26.4000	26.5000	25.1500	25.1500	-10.498%	30	454	-70.775%
2026-04-24	28.1500	28.3000	28.1000	28.1000	-10.510%	38	444	-73.843%
2026-04-17	31.0500	31.4000	31.0500	31.4000	-3.086%	81	430	-76.592%
2026-04-15	32.4000	32.4000	32.4000	32.4000	-14.104%	24	354	-77.315%
2026-04-13	37.7200	37.7200	37.7200	37.7200	-18.969%	1	330	-80.514%
2026-03-24	47.2500	47.2500	46.5500	46.5500	+7.755%	14	330	-84.211%
2026-03-18	43.0000	43.2000	43.0000	43.2000	-3.957%	144	324	-82.986%
2026-03-06	44.9800	44.9800	44.9800	44.9800	+0.852%	1	181	-83.659%
2026-03-04	44.6000	44.6000	44.6000	44.6000	-4.086%	24	181	-83.520%
2026-03-03	46.5000	46.5000	46.5000	46.5000	+20.155%	1	157	-84.194%
2026-02-25	38.7000	38.7000	38.7000	38.7000	-9.790%	1	156	-81.008%
2026-02-10	42.9000	42.9000	42.9000	42.9000	-19.209%	1	156	-82.867%
2026-02-05	53.1000	53.1000	53.1000	53.1000	+6.413%	2	155	-86.158%
2026-02-03	49.9000	49.9000	49.9000	49.9000	+18.107%	10	153	-85.271%
2026-01-27	42.2500	42.2500	42.2500	42.2500	-1.584%	7	143	-82.604%
2026-01-16	42.9000	42.9500	42.9000	42.9300	-6.674%	20	132	-82.879%
2026-01-08	46.0000	46.0000	46.0000	46.0000	+7.981%	1	132	-84.022%
2026-01-06	42.6000	42.6000	42.6000	42.6000	-3.204%	9	131	-82.746%
2025-12-30	44.0000	44.0100	44.0000	44.0100	-12.296%	10	122	-83.299%
2025-11-21	50.1500	50.1800	50.1500	50.1800	+6.314%	2	122	-85.353%
2025-11-19	46.4600	47.2000	46.4600	47.2000	-0.317%	2	122	-84.428%
2025-11-14	47.6500	47.6500	47.3500	47.3500	+3.047%	2	122	-84.477%
2025-11-13	45.9500	45.9500	45.9500	45.9500	+15.889%	1	120	-84.004%
2025-11-05	40.1900	40.2700	39.3500	39.6500	-0.377%	8	120	-81.463%
2025-11-04	39.8000	39.8000	39.8000	39.8000	+8.447%	2	117	-81.533%
2025-11-03	36.8200	37.4000	36.6200	36.7000	-5.315%	6	114	-79.973%
2025-10-31	37.3800	39.4100	37.3800	38.7600	-0.844%	42	114	-81.037%
2025-10-30	37.9800	39.7500	37.9800	39.0900	+3.880%	26	109	-81.197%
2025-10-29	36.1500	38.0500	36.0000	37.6300	-11.417%	130	109	-80.468%
2025-10-28	42.2600	42.5300	41.8700	42.4800	-1.484%	10	82	-82.698%
2025-10-27	43.3100	43.5500	42.9400	43.1200	-5.418%	4	82	-82.955%
2025-10-24	45.3700	45.5900	45.3700	45.5900	-2.979%	2	82	-83.878%
2025-10-23	46.8500	46.9900	46.8500	46.9900	-6.618%	2	82	-84.358%
2025-10-22	49.2100	50.3200	49.2100	50.3200	-1.237%	4	82	-85.393%
2025-10-15	50.9500	50.9500	50.9500	50.9500	+6.257%	23	82	-85.574%
2025-10-14	47.6500	47.9500	47.6500	47.9500	+14.713%	2	59	-84.672%
2025-10-10	41.9600	42.2500	41.6000	41.8000	-2.450%	8	58	-82.416%
2025-10-09	42.3200	42.8500	42.3200	42.8500	-5.948%	3	58	-82.847%
2025-10-07	45.4300	45.5600	45.4300	45.5600	-0.394%	2	58	-83.867%
2025-10-06	45.5200	45.7400	45.5200	45.7400	-2.702%	2	58	-83.931%
2025-09-29	46.7800	47.0100	46.7800	47.0100	-4.838%	2	58	-84.365%
2025-09-26	49.2400	49.4000	49.2400	49.4000	+3.347%	2	58	-85.121%
2025-08-27	47.5500	47.8000	47.5500	47.8000	-9.263%	57	57	-84.623%
2025-07-17	52.4800	52.6800	52.4800	52.6800	-11.238%	2	9	-86.048%
2025-07-09	59.4900	59.4900	59.3500	59.3500	-35.907%	2	9	-87.616%
2025-05-12	92.6000	92.6000	92.6000	92.6000	-9.588%	10	9	-92.063%
2025-03-07	102.4200	102.4200	102.4200	102.4200	+8.049%	2	5	-92.824%
2025-01-29	94.8700	94.8700	94.7900	94.7900	+16.022%	2	4	-92.246%
2024-11-21	81.7000	81.7000	81.7000	81.7000	-3.769%	2	4	-91.004%
2024-10-21	84.8900	84.9000	84.8900	84.9000	0.000%	5	4	-91.343%