Dark

NVDA20261218P214
NVDA Dec 18 2026 214.00 Put (NVDA261218P00214000)
option OPRA

EOD

Sep 30, 2026

7.85-6.548%(-0.55)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	7.6500	7.8500	7.6500	7.8500	-6.548%	14	2,952	0.000%
2026-09-29	7.5000	8.5000	7.5000	8.4000	-2.890%	20	2,948	-6.548%
2026-09-28	7.5900	8.6500	7.5900	8.6500	-9.896%	428	2,946	-9.249%
2026-09-25	10.2000	10.2000	9.4100	9.6000	-5.882%	34	2,775	-18.229%
2026-09-24	10.6500	10.6500	10.0500	10.2000	+2.000%	226	2,749	-23.039%
2026-09-23	9.1500	10.1100	9.1500	10.0000	+11.732%	16	2,582	-21.500%
2026-09-22	8.8300	9.1700	8.8300	8.9500	-4.278%	55	2,575	-12.291%
2026-09-21	10.4600	10.4600	9.3500	9.3500	-21.429%	21	2,548	-16.043%
2026-09-18	12.0000	12.1500	11.9000	11.9000	-1.490%	22	2,558	-34.034%
2026-09-17	12.7000	12.7000	12.0800	12.0800	-21.558%	5	2,543	-35.017%
2026-09-16	14.4500	15.5000	14.0800	15.4000	-2.839%	41	2,542	-49.026%
2026-09-15	15.2400	15.9000	15.2400	15.8500	-2.462%	95	2,538	-50.473%
2026-09-14	17.3600	17.5700	15.7000	16.2500	+21.269%	186	2,512	-51.692%
2026-09-11	13.1000	13.4000	12.6500	13.4000	-3.039%	338	2,453	-41.418%
2026-09-10	14.0000	14.4100	13.8200	13.8200	+10.560%	265	2,292	-43.198%
2026-09-09	12.1500	12.5000	12.1500	12.5000	+3.734%	75	2,156	-37.200%
2026-09-08	10.8000	12.0500	10.8000	12.0500	+12.617%	279	2,150	-34.855%
2026-09-04	9.6500	10.7000	9.6500	10.7000	0.000%	66	2,183	-26.636%
2026-09-03	10.7000	10.7000	10.7000	10.7000	-12.295%	6	2,183	-26.636%
2026-09-02	13.7500	13.7500	11.6000	12.2000	-15.862%	17	2,183	-35.656%
2026-09-01	14.9000	15.0000	13.2000	14.5000	+7.407%	32	2,186	-45.862%
2026-08-31	15.0000	15.0000	13.5000	13.5000	-10.596%	2	2,199	-41.852%
2026-08-28	11.2000	15.1000	11.2000	15.1000	+26.149%	185	2,199	-48.013%
2026-08-27	11.8000	11.9700	10.6000	11.9700	-37.656%	77	2,194	-34.419%
2026-08-26	17.9000	19.2000	17.9000	19.2000	+5.205%	57	2,205	-59.115%
2026-08-25	18.0000	18.9000	17.6000	18.2500	-7.595%	30	2,161	-56.986%
2026-08-24	19.7500	19.7500	19.7500	19.7500	+12.216%	60	2,157	-60.253%
2026-08-21	16.9200	17.8000	16.9200	17.6000	+2.326%	146	2,127	-55.398%
2026-08-20	16.3000	17.2000	16.1500	17.2000	+8.861%	12	2,014	-54.360%
2026-08-19	15.7700	15.9000	15.6500	15.8000	-0.378%	34	2,010	-50.316%
2026-08-18	15.5000	15.8600	15.5000	15.8600	+15.345%	2	2,008	-50.504%
2026-08-17	13.5500	13.7500	13.5500	13.7500	-3.711%	2	2,008	-42.909%
2026-08-13	14.3000	14.3000	14.2800	14.2800	-4.032%	1,501	2,007	-45.028%
2026-08-12	15.0800	15.0800	14.8800	14.8800	-8.991%	2	2,006	-47.245%
2026-08-07	16.3500	16.3500	16.3500	16.3500	-11.622%	1	2,005	-51.988%
2026-08-06	16.7200	18.5000	16.7200	18.5000	+4.225%	2	2,006	-57.568%
2026-08-05	18.8000	18.8700	17.3000	17.7500	-15.797%	1,526	2,006	-55.775%
2026-08-04	22.1800	22.1800	20.9700	21.0800	-10.867%	73	538	-62.761%
2026-08-03	23.8000	23.8000	23.6500	23.6500	-20.638%	6	493	-66.808%
2026-07-27	30.4000	30.4000	29.8000	29.8000	+17.554%	7	494	-73.658%
2026-07-24	24.3500	25.3500	23.0000	25.3500	+6.737%	13	488	-69.034%
2026-07-23	23.7500	23.7500	23.7200	23.7500	-3.651%	4	487	-66.947%
2026-07-21	24.6500	24.6500	24.6500	24.6500	-5.010%	1	485	-68.154%
2026-07-20	25.9500	25.9500	25.9500	25.9500	+3.469%	1	484	-69.750%
2026-07-16	25.5300	25.5300	25.0800	25.0800	+2.367%	3	484	-68.700%
2026-07-15	24.5000	24.5000	24.5000	24.5000	-0.204%	1	486	-67.959%
2026-07-14	25.4500	25.4500	24.5500	24.5500	-8.905%	44	486	-68.024%
2026-07-13	26.9500	26.9500	26.9500	26.9500	-1.821%	2	506	-70.872%
2026-07-09	27.4500	27.4500	27.4500	27.4500	-1.578%	2	506	-71.403%
2026-07-08	28.6500	28.6500	27.8900	27.8900	-13.385%	26	506	-71.854%
2026-07-02	32.2000	32.2000	32.2000	32.2000	+7.155%	1	482	-75.621%
2026-07-01	31.0200	31.0200	29.1000	30.0500	+2.385%	45	482	-73.877%
2026-06-30	29.7500	29.8000	29.3500	29.3500	-8.709%	24	468	-73.254%
2026-06-29	32.5500	32.8000	32.1000	32.1500	-0.464%	71	472	-75.583%
2026-06-25	32.3000	32.3000	32.3000	32.3000	+12.348%	1	524	-75.697%
2026-06-24	28.8000	28.8000	28.7500	28.7500	+0.349%	2	523	-72.696%
2026-06-23	29.3000	29.3000	28.3000	28.6500	+12.795%	20	521	-72.600%
2026-06-22	24.1100	25.4000	24.1100	25.4000	+0.395%	7	505	-69.094%
2026-06-18	26.4000	26.4000	25.3000	25.3000	+1.200%	71	474	-68.972%
2026-06-15	26.0800	26.0800	25.0000	25.0000	-13.674%	6	474	-68.600%
2026-06-12	28.9600	28.9600	28.9600	28.9600	-3.306%	1	474	-72.894%
2026-06-11	29.9500	29.9500	29.9500	29.9500	-5.222%	2	474	-73.790%
2026-06-10	29.0500	31.6000	29.0500	31.6000	+7.483%	4	474	-75.158%
2026-06-09	28.4000	29.8500	28.4000	29.4000	+5.755%	20	476	-73.299%
2026-06-08	27.8000	27.8000	27.8000	27.8000	-0.537%	21	475	-71.763%
2026-06-05	27.9500	27.9500	27.9500	27.9500	+21.786%	1	475	-71.914%
2026-06-04	24.6500	24.6500	22.9500	22.9500	-10.000%	4	474	-65.795%
2026-06-03	25.6000	25.6000	25.5000	25.5000	+15.385%	2	477	-69.216%
2026-06-02	22.1000	22.1000	22.0000	22.1000	-3.070%	10	476	-64.480%
2026-06-01	23.3000	23.3000	22.8000	22.8000	-7.128%	42	469	-65.570%
2026-05-29	24.6600	24.6600	24.5500	24.5500	-4.288%	2	448	-68.024%
2026-05-28	25.5700	25.7600	25.5300	25.6500	-4.824%	4	448	-69.396%
2026-05-27	26.2500	27.6000	26.2500	26.9500	+3.974%	11	446	-70.872%
2026-05-26	25.9500	25.9500	25.9200	25.9200	+6.012%	2	452	-69.715%
2026-05-22	24.1500	24.5000	24.1500	24.4500	+7.947%	8	451	-67.894%
2026-05-20	22.7600	22.7600	22.6500	22.6500	+10.488%	4	451	-65.342%
2026-05-14	21.4000	21.4000	20.5000	20.5000	-13.866%	2	449	-61.707%
2026-05-11	23.8000	23.8000	23.8000	23.8000	-9.056%	1	450	-67.017%
2026-05-08	26.1700	26.1700	26.1700	26.1700	-2.894%	1	450	-70.004%
2026-05-07	27.2000	27.2000	26.9500	26.9500	-11.203%	7	449	-70.872%
2026-05-06	31.1000	31.1000	30.3500	30.3500	+9.884%	44	448	-74.135%
2026-04-29	27.6200	27.6200	27.6200	27.6200	-4.097%	1	431	-71.579%
2026-04-28	28.8000	28.8000	28.8000	28.8000	+12.500%	10	431	-72.743%
2026-04-27	27.0000	27.0000	25.6000	25.6000	-11.265%	79	431	-69.336%
2026-04-24	28.7000	28.8500	28.7000	28.8500	-12.576%	38	416	-72.790%
2026-04-15	33.0000	33.0000	33.0000	33.0000	-20.578%	24	378	-76.212%
2026-04-09	41.5500	41.5500	41.5500	41.5500	-9.870%	48	354	-81.107%
2026-04-02	46.0500	46.1000	46.0500	46.1000	-2.743%	11	301	-82.972%
2026-03-23	47.4000	47.4000	47.4000	47.4000	+9.217%	2	301	-83.439%
2026-03-18	43.4000	43.4000	43.4000	43.4000	-4.194%	48	299	-81.912%
2026-03-04	45.3000	45.3000	45.3000	45.3000	+8.244%	24	251	-82.671%
2026-02-23	41.8500	41.8500	41.8500	41.8500	-2.900%	24	227	-81.243%
2026-02-12	43.2500	43.2500	43.1000	43.1000	-5.648%	19	203	-81.787%
2026-01-05	43.9500	45.6800	43.9500	45.6800	+2.147%	11	181	-82.815%
2025-12-30	44.6500	44.7200	44.6500	44.7200	-0.445%	20	181	-82.446%
2025-12-29	44.9200	44.9200	44.9200	44.9200	+0.967%	3	181	-82.524%
2025-12-24	44.5000	44.5000	44.4900	44.4900	-12.421%	2	181	-82.356%
2025-11-21	50.8000	50.8000	50.8000	50.8000	+1.397%	2	181	-84.547%
2025-11-18	50.1000	50.1000	50.1000	50.1000	+7.511%	1	181	-84.331%
2025-11-14	46.6000	46.6000	46.6000	46.6000	+3.212%	1	181	-83.155%
2025-11-11	44.8000	45.1500	44.8000	45.1500	+12.035%	4	176	-82.614%
2025-11-05	40.1500	40.3000	39.9500	40.3000	-2.892%	9	176	-80.521%
2025-11-04	39.5000	41.5000	39.5000	41.5000	+9.672%	18	175	-81.084%
2025-11-03	37.7500	37.8400	37.7500	37.8400	-3.543%	2	172	-79.255%
2025-10-31	37.9400	39.4500	37.9400	39.2300	-1.679%	24	172	-79.990%
2025-10-30	38.5300	40.3500	38.5300	39.9000	+3.933%	21	171	-80.326%
2025-10-29	37.0000	38.6000	36.4400	38.3900	-3.615%	74	169	-79.552%
2025-10-28	42.9100	43.2800	39.6500	39.8300	-9.126%	14	159	-80.291%
2025-10-27	43.9500	44.1500	43.5200	43.8300	-3.649%	4	157	-82.090%
2025-10-24	45.9700	46.2600	45.3700	45.4900	-4.653%	6	157	-82.743%
2025-10-23	47.4800	47.7100	47.4800	47.7100	-6.744%	2	157	-83.546%
2025-10-22	49.5000	51.1600	49.5000	51.1600	-0.949%	4	157	-84.656%
2025-10-15	51.6500	51.6500	51.6500	51.6500	+21.989%	25	157	-84.802%
2025-10-10	42.5100	42.6900	42.1900	42.3400	-8.315%	8	132	-81.460%
2025-10-06	45.9500	46.1800	45.9500	46.1800	+0.391%	2	131	-83.001%
2025-10-01	46.1000	46.1000	46.0000	46.0000	+0.921%	20	131	-82.935%
2025-09-30	45.3600	45.5800	45.3600	45.5800	-5.729%	2	111	-82.778%
2025-08-27	48.7000	48.7000	48.1000	48.3500	+1.897%	74	110	-83.764%
2025-08-11	47.5400	47.5400	47.4500	47.4500	-3.045%	4	63	-83.456%
2025-08-06	49.1400	49.1400	48.9400	48.9400	-8.301%	2	63	-83.960%
2025-07-17	53.1700	53.3700	53.1700	53.3700	-43.223%	2	63	-85.291%
2025-05-12	94.0000	94.0000	94.0000	94.0000	-2.692%	10	63	-91.649%
2025-05-08	96.6000	96.6000	96.6000	96.6000	-4.356%	45	53	-91.874%
2025-05-07	101.0000	101.0000	101.0000	101.0000	-0.444%	2	8	-92.228%
2025-05-06	101.4500	101.4500	101.4500	101.4500	+20.273%	8	8	-92.262%
2024-10-22	84.3500	84.3500	84.3500	84.3500	-1.690%	1	5	-90.694%
2024-10-21	85.8000	85.8000	85.8000	85.8000	-27.325%	4	4	-90.851%
2024-08-05	118.0600	118.0600	118.0600	118.0600	+18.988%	1	1	-93.351%
2024-07-17	99.2200	99.2200	99.2200	99.2200	0.000%	1	1	-92.088%