Dark

NVDA20261218P215
NVDA Dec 18 2026 215.00 Put (NVDA261218P00215000)
option OPRA

EOD

Sep 30, 2026

8.25-8.840%(-0.80)167

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.2500	8.2500	7.7500	8.2500	-8.840%	167	7,018	0.000%
2026-09-29	8.2500	9.1000	7.9000	9.0500	+2.260%	806	6,949	-8.840%
2026-09-28	8.6000	9.0000	7.9000	8.8500	-10.606%	341	7,054	-6.780%
2026-09-25	9.9600	10.7300	9.7900	9.9000	-4.808%	1,221	6,965	-16.667%
2026-09-24	11.5000	11.5900	10.3400	10.4000	+0.386%	188	6,129	-20.673%
2026-09-23	9.5000	10.5000	9.3000	10.3600	+11.638%	176	6,180	-20.367%
2026-09-22	9.7500	9.8000	8.9500	9.2800	-4.428%	417	6,134	-11.099%
2026-09-21	11.1500	11.1500	9.5000	9.7100	-14.825%	379	6,185	-15.036%
2026-09-18	13.0000	13.0000	11.4000	11.4000	-9.739%	293	6,218	-27.632%
2026-09-17	13.4800	13.6100	12.4500	12.6300	-18.882%	247	6,083	-34.679%
2026-09-16	15.5000	16.0000	14.5000	15.5700	-4.771%	748	6,045	-47.013%
2026-09-15	15.9500	16.6500	15.7500	16.3500	-3.824%	107	5,469	-49.541%
2026-09-14	17.5300	18.3200	16.3500	17.0000	+22.655%	180	5,456	-51.471%
2026-09-11	13.5100	13.9000	13.0900	13.8600	-4.083%	85	5,440	-40.476%
2026-09-10	14.0500	15.2000	13.9000	14.4500	+11.842%	189	5,429	-42.907%
2026-09-09	12.5000	12.9500	12.2500	12.9200	+3.360%	176	5,398	-36.146%
2026-09-08	10.4200	12.5000	10.4200	12.5000	+13.947%	619	5,387	-34.000%
2026-09-04	10.7500	11.2000	9.6500	10.9700	-1.171%	685	5,231	-24.795%
2026-09-03	12.0800	12.0800	10.8000	11.1000	-13.753%	236	5,231	-25.676%
2026-09-02	14.2000	14.2000	11.7000	12.8700	-15.329%	428	5,143	-35.897%
2026-09-01	15.0000	15.6000	13.7000	15.2000	+8.185%	267	5,086	-45.724%
2026-08-31	14.7300	15.5000	13.7000	14.0500	-7.869%	251	5,063	-41.281%
2026-08-28	12.0500	15.8000	12.0500	15.2500	+30.901%	970	5,032	-45.902%
2026-08-27	13.6000	13.6000	11.0000	11.6500	-41.013%	1,152	4,607	-29.185%
2026-08-26	19.0000	19.8500	18.5100	19.7500	+7.395%	181	3,913	-58.228%
2026-08-25	18.4600	19.4800	17.8500	18.3900	-9.185%	105	3,768	-55.139%
2026-08-24	17.9500	20.6500	17.9500	20.2500	+12.064%	153	3,730	-59.259%
2026-08-21	17.5000	18.2000	17.3500	18.0700	+3.731%	134	3,629	-54.344%
2026-08-20	16.2100	17.7100	16.1900	17.4200	+5.897%	66	3,595	-52.641%
2026-08-19	15.5000	16.9500	15.5000	16.4500	+1.418%	189	3,535	-49.848%
2026-08-18	16.1600	16.4200	15.5500	16.2200	+14.225%	67	3,456	-49.137%
2026-08-17	13.9700	14.2000	13.4000	14.2000	-1.866%	115	3,449	-41.901%
2026-08-14	14.2000	14.6000	14.2000	14.4700	-2.097%	43	3,398	-42.985%
2026-08-13	14.6500	15.0000	14.5300	14.7800	-5.378%	179	3,373	-44.181%
2026-08-12	17.0500	17.0500	15.1000	15.6200	-12.493%	84	3,368	-47.183%
2026-08-11	17.4200	18.0300	16.9200	17.8500	-3.252%	53	3,354	-53.782%
2026-08-10	16.2500	18.6400	16.2500	18.4500	+12.844%	34	3,353	-55.285%
2026-08-07	16.9500	16.9500	16.2200	16.3500	-12.097%	158	3,347	-49.541%
2026-08-06	17.6900	19.3000	17.6900	18.6000	+0.977%	357	3,326	-55.645%
2026-08-05	19.3000	19.4400	17.9500	18.4200	-14.722%	1,089	3,114	-55.212%
2026-08-04	22.4500	22.6000	21.6000	21.6000	-9.053%	122	3,139	-61.806%
2026-08-03	24.8400	24.8400	23.4700	23.7500	-17.420%	65	3,095	-65.263%
2026-07-31	29.2500	29.2500	28.7600	28.7600	-11.779%	12	3,055	-71.314%
2026-07-30	32.6000	32.6000	32.6000	32.6000	+6.745%	1	3,063	-74.693%
2026-07-29	32.7500	33.3100	30.5400	30.5400	+0.792%	23	3,064	-72.986%
2026-07-27	28.2000	31.1500	28.2000	30.3000	+16.763%	11	3,073	-72.772%
2026-07-24	24.7500	25.9500	22.9500	25.9500	+8.487%	10	3,062	-68.208%
2026-07-23	24.5600	24.5600	23.9200	23.9200	+7.168%	17	3,058	-65.510%
2026-07-22	23.9500	23.9500	22.1400	22.3200	-11.674%	14	3,054	-63.038%
2026-07-21	25.7700	25.7700	25.0000	25.2700	-5.000%	33	3,058	-67.353%
2026-07-20	25.5500	26.8000	25.5500	26.6000	-4.488%	53	3,039	-68.985%
2026-07-17	29.1500	30.0000	27.8500	27.8500	+6.705%	19	3,003	-70.377%
2026-07-16	25.6600	26.1000	25.6600	26.1000	+6.967%	38	2,993	-68.391%
2026-07-15	24.3600	24.7500	24.3300	24.4000	+2.564%	10	2,999	-66.189%
2026-07-14	26.5000	26.5000	23.7000	23.7900	-13.804%	21	2,992	-65.322%
2026-07-13	25.2700	27.6000	25.2700	27.6000	+12.150%	20	2,985	-70.109%
2026-07-10	27.0000	27.0000	24.6100	24.6100	-12.420%	39	2,993	-66.477%
2026-07-09	29.2000	29.2000	27.7000	28.1000	+1.444%	15	2,990	-70.641%
2026-07-08	31.3200	31.3200	27.6000	27.7000	-12.063%	86	2,987	-70.217%
2026-07-07	33.3300	33.3300	31.5000	31.5000	+2.240%	26	2,912	-73.810%
2026-07-06	31.3100	31.3100	30.8100	30.8100	-6.749%	2	2,889	-73.223%
2026-07-02	32.2900	33.4000	32.2900	33.0400	+11.735%	11	2,889	-75.030%
2026-07-01	31.6200	31.6200	29.5700	29.5700	-2.890%	72	2,889	-72.100%
2026-06-30	30.4500	30.4500	30.4500	30.4500	-7.699%	2	2,878	-72.906%
2026-06-26	34.9500	34.9500	32.9900	32.9900	-1.079%	6	2,878	-74.992%
2026-06-25	32.9000	33.3500	32.8500	33.3500	+6.414%	9	2,874	-75.262%
2026-06-24	30.3600	31.3400	30.3600	31.3400	+6.058%	3	2,872	-73.676%
2026-06-23	28.9300	29.8500	28.9300	29.5500	+13.436%	229	2,871	-72.081%
2026-06-22	25.6000	26.0500	24.6500	26.0500	+0.385%	12	2,859	-68.330%
2026-06-18	26.3500	26.3500	25.6500	25.9500	-5.084%	21	2,852	-68.208%
2026-06-17	27.2700	27.3400	27.2700	27.3400	+1.109%	2	2,852	-69.824%
2026-06-16	26.8000	27.0400	26.6000	27.0400	+6.667%	32	2,852	-69.490%
2026-06-15	26.3500	26.8000	25.1700	25.3500	-14.618%	255	2,759	-67.456%
2026-06-12	29.6900	29.6900	29.6900	29.6900	-4.071%	1	2,759	-72.213%
2026-06-11	31.5600	31.7500	30.7500	30.9500	-4.622%	124	2,759	-73.344%
2026-06-10	30.4400	32.4500	30.4400	32.4500	+11.704%	15	2,753	-74.576%
2026-06-09	29.2000	30.4000	28.9000	29.0500	+1.787%	26	2,758	-71.601%
2026-06-08	28.6000	28.6800	28.3600	28.5400	-4.612%	35	2,756	-71.093%
2026-06-05	26.0000	30.5000	26.0000	29.9200	+24.149%	60	2,756	-72.426%
2026-06-04	26.4600	27.2200	23.4200	24.1000	-6.226%	24	2,754	-65.768%
2026-06-03	25.1700	26.1000	25.1500	25.7000	+10.064%	66	2,753	-67.899%
2026-06-02	21.4500	23.3500	20.8300	23.3500	+3.000%	125	2,702	-64.668%
2026-06-01	25.0100	25.1200	22.5800	22.6700	-17.564%	160	2,629	-63.608%
2026-05-29	25.9200	27.5000	24.9500	27.5000	+6.383%	56	2,576	-70.000%
2026-05-28	26.2600	26.4000	25.5000	25.8500	-2.268%	21	2,559	-68.085%
2026-05-27	27.7000	28.1100	26.4500	26.4500	-0.038%	34	2,541	-68.809%
2026-05-26	25.1400	26.6100	25.0300	26.4600	+3.359%	59	2,548	-68.821%
2026-05-22	23.8700	25.7700	23.8700	25.6000	+6.667%	64	2,514	-67.773%
2026-05-21	23.9900	24.7000	23.5500	24.0000	+3.627%	276	2,477	-65.625%
2026-05-20	24.2200	24.2200	22.4000	23.1600	-4.179%	110	2,477	-64.378%
2026-05-19	25.4300	25.4300	24.1700	24.1700	-1.226%	12	2,328	-65.867%
2026-05-18	25.6000	25.6000	24.4700	24.4700	+4.573%	44	2,328	-66.285%
2026-05-15	22.5000	23.4000	22.5000	23.4000	+9.448%	60	2,328	-64.744%
2026-05-14	21.7500	21.7500	20.8000	21.3800	-5.856%	35	2,313	-61.413%
2026-05-13	23.4000	23.4000	22.7100	22.7100	-8.501%	46	2,289	-63.672%
2026-05-12	23.8000	25.5000	23.8000	24.8200	+1.847%	10	2,289	-66.761%
2026-05-11	26.2500	26.2500	24.3500	24.3700	-8.383%	83	2,289	-66.147%
2026-05-08	27.5500	27.5500	26.0100	26.6000	-4.728%	98	2,280	-68.985%
2026-05-07	27.6500	27.9200	27.6000	27.9200	-5.993%	10	2,236	-70.451%
2026-05-06	32.3000	32.3000	29.7000	29.7000	-13.411%	10	2,233	-72.222%
2026-05-05	33.5400	34.3200	33.5400	34.3000	+1.270%	3	2,236	-75.948%
2026-05-04	33.8700	33.8700	33.8700	33.8700	+4.861%	1	2,235	-75.642%
2026-05-01	32.2500	32.3000	32.2500	32.3000	-0.462%	3	2,234	-74.458%
2026-04-30	30.0000	32.5700	30.0000	32.4500	+11.321%	52	2,234	-74.576%
2026-04-29	29.1500	29.1500	29.1500	29.1500	+6.581%	1	2,234	-71.698%
2026-04-28	29.4500	29.6500	27.2500	27.3500	+2.627%	32	2,233	-69.835%
2026-04-27	28.9000	28.9000	26.5000	26.6500	-9.044%	133	2,247	-69.043%
2026-04-24	29.8500	29.8500	29.0000	29.3000	-7.571%	22	2,220	-71.843%
2026-04-22	32.0200	32.0200	31.7000	31.7000	-2.551%	2	2,222	-73.975%
2026-04-21	31.9600	32.5300	31.8500	32.5300	+2.878%	63	2,208	-74.639%
2026-04-20	32.9500	32.9500	31.6200	31.6200	-0.878%	551	2,208	-73.909%
2026-04-17	32.7800	32.7800	31.9000	31.9000	-5.705%	20	1,707	-74.138%
2026-04-16	33.6000	33.9000	33.6000	33.8300	+0.535%	11	1,715	-75.613%
2026-04-15	33.0000	33.7500	32.8000	33.6500	-4.890%	67	1,721	-75.483%
2026-04-14	35.5000	35.5000	35.3800	35.3800	-9.514%	5	1,735	-76.682%
2026-04-13	39.9200	39.9200	39.1000	39.1000	-8.108%	82	1,738	-78.900%
2026-04-08	42.5500	42.5500	42.5500	42.5500	-7.681%	10	1,702	-80.611%
2026-04-06	46.0900	46.0900	46.0900	46.0900	-15.041%	1	1,702	-82.100%
2026-03-30	54.3500	54.3500	54.2500	54.2500	+1.421%	16	1,703	-84.793%
2026-03-27	53.4500	53.4900	53.4500	53.4900	+6.173%	6	1,687	-84.577%
2026-03-26	50.3800	50.3800	50.3800	50.3800	+9.048%	1	1,686	-83.624%
2026-03-25	45.2500	46.2000	45.2500	46.2000	-4.447%	7	1,686	-82.143%
2026-03-23	48.3500	48.3500	48.3500	48.3500	+9.637%	25	1,685	-82.937%
2026-03-18	44.1000	44.1000	44.1000	44.1000	+5.806%	53	1,665	-81.293%
2026-03-16	41.9500	41.9500	41.6800	41.6800	-7.378%	7	1,646	-80.206%
2026-03-10	45.0000	45.0000	44.9500	45.0000	-4.903%	14	1,649	-81.667%
2026-03-09	47.3100	47.3200	47.3000	47.3200	-5.265%	14	1,646	-82.566%
2026-03-06	48.0000	49.9500	48.0000	49.9500	+5.269%	2	1,646	-83.483%
2026-03-05	48.7500	48.7500	47.4500	47.4500	+4.908%	109	1,647	-82.613%
2026-03-04	45.2400	45.2400	45.2300	45.2300	-5.377%	17	1,647	-81.760%
2026-03-03	47.8000	47.8000	47.8000	47.8000	+1.057%	2	1,647	-82.741%
2026-02-27	47.3000	47.3000	47.3000	47.3000	+3.592%	43	1,649	-82.558%
2026-02-26	42.0000	45.6600	42.0000	45.6600	+15.420%	18	1,608	-81.932%
2026-02-25	41.2500	41.2500	39.4200	39.5600	-9.783%	124	1,550	-79.146%
2026-02-12	43.8500	43.8500	43.8500	43.8500	+3.787%	1	1,550	-81.186%
2026-02-11	42.2500	42.2500	42.2500	42.2500	-19.293%	10	1,549	-80.473%
2026-02-04	52.3500	52.3500	52.3500	52.3500	+20.151%	2	1,559	-84.241%
2026-01-29	46.0500	46.0500	43.5700	43.5700	+2.277%	2	1,561	-81.065%
2026-01-28	42.8600	42.8600	42.6000	42.6000	-4.953%	44	1,561	-80.634%
2026-01-23	44.8200	44.8300	44.8200	44.8200	+1.518%	39	1,581	-81.593%
2026-01-16	44.1500	44.1500	44.1500	44.1500	-2.474%	1	1,582	-81.314%
2026-01-15	44.3000	45.2700	44.3000	45.2700	-0.176%	2	1,582	-81.776%
2026-01-13	45.3500	45.3500	45.3500	45.3500	+1.796%	3	1,583	-81.808%
2026-01-07	44.3200	44.5500	44.3200	44.5500	-3.821%	2	1,583	-81.481%
2026-01-05	45.8000	46.3200	45.8000	46.3200	+2.591%	5	1,585	-82.189%
2025-12-31	45.1500	45.1500	45.1500	45.1500	-0.856%	5	1,585	-81.728%
2025-12-30	45.7000	45.7000	45.2000	45.5400	+3.783%	1,345	1,585	-81.884%
2025-12-26	43.8800	43.8800	43.8800	43.8800	-3.028%	5	360	-81.199%
2025-12-24	45.2500	45.2500	45.2500	45.2500	+0.444%	1	364	-81.768%
2025-12-23	45.0500	45.0500	45.0500	45.0500	-18.016%	2	364	-81.687%
2025-12-17	54.5000	54.9500	54.2000	54.9500	+5.167%	10	364	-84.986%
2025-12-11	52.2500	52.2500	52.2500	52.2500	+2.814%	1	361	-84.211%
2025-12-01	50.8200	50.8200	50.8200	50.8200	+1.518%	3	360	-83.766%
2025-11-26	49.8900	51.2000	49.8900	50.0600	-10.351%	10	356	-83.520%
2025-11-25	55.8400	55.8400	55.8400	55.8400	+12.763%	1	356	-85.226%
2025-11-20	48.0000	50.8500	48.0000	49.5200	-1.492%	11	355	-83.340%
2025-11-19	48.8800	50.4300	48.0900	50.2700	-3.010%	8	345	-83.589%
2025-11-18	51.8300	51.8300	51.8300	51.8300	+10.512%	1	343	-84.083%
2025-11-14	48.9500	48.9500	46.9000	46.9000	-1.305%	2	343	-82.409%
2025-11-13	47.5200	47.5200	47.5200	47.5200	+4.074%	5	343	-82.639%
2025-11-11	44.2000	45.6600	44.2000	45.6600	+5.450%	3	342	-81.932%
2025-11-10	44.2500	44.2700	43.3000	43.3000	-13.487%	51	342	-80.947%
2025-11-07	50.3400	50.3400	50.0500	50.0500	+22.521%	6	341	-83.516%
2025-11-05	40.5400	40.8500	40.5000	40.8500	+0.123%	54	341	-79.804%
2025-11-04	41.0000	41.0000	40.3000	40.8000	+6.333%	81	315	-79.779%
2025-11-03	38.3000	38.3900	37.4000	38.3700	-3.738%	33	331	-78.499%
2025-10-31	39.1600	40.6600	38.7100	39.8600	-0.100%	108	331	-79.303%
2025-10-30	39.1000	40.3500	39.1000	39.9000	+3.906%	32	266	-79.323%
2025-10-29	37.1000	39.5100	36.9600	38.4000	-4.950%	50	240	-78.516%
2025-10-28	43.5000	43.5000	40.4000	40.4000	-9.111%	25	216	-79.579%
2025-10-27	44.1900	44.4500	43.7000	44.4500	-3.474%	102	237	-81.440%
2025-10-24	46.6000	46.8400	45.8000	46.0500	-4.855%	4	237	-82.085%
2025-10-23	48.1800	48.4000	48.1800	48.4000	-6.292%	2	237	-82.955%
2025-10-22	50.1200	51.6500	50.1200	51.6500	+4.894%	4	237	-84.027%
2025-10-14	48.9600	49.2400	48.9600	49.2400	+14.299%	2	237	-83.245%
2025-10-10	42.8600	43.0800	42.8600	43.0800	-0.737%	2	237	-80.850%
2025-10-09	43.0500	43.4000	43.0500	43.4000	-3.556%	30	237	-80.991%
2025-10-08	45.7500	45.7500	45.0000	45.0000	-4.113%	30	217	-81.667%
2025-10-07	46.6800	46.9300	46.6800	46.9300	-0.021%	2	203	-82.421%
2025-10-06	46.8000	46.9400	46.8000	46.9400	+4.543%	2	203	-82.424%
2025-10-02	44.9000	44.9000	44.9000	44.9000	-2.221%	20	203	-81.626%
2025-10-01	46.0000	46.0000	45.9100	45.9200	-5.026%	5	203	-82.034%
2025-09-29	48.1300	48.3500	48.1300	48.3500	-3.474%	16	203	-82.937%
2025-09-25	50.1100	50.1500	50.0900	50.0900	-4.262%	3	197	-83.530%
2025-08-29	52.3400	52.3400	52.3200	52.3200	+5.420%	2	195	-84.232%
2025-08-28	49.5600	49.6300	49.5600	49.6300	+1.182%	3	195	-83.377%
2025-08-27	49.3500	49.3500	48.8000	49.0500	-1.762%	209	194	-83.180%
2025-08-25	49.9300	49.9300	49.9300	49.9300	-2.347%	2	45	-83.477%
2025-08-22	51.0800	51.1300	50.7600	51.1300	-1.217%	8	47	-83.865%
2025-08-19	51.7400	51.7600	51.7400	51.7600	+6.066%	4	55	-84.061%
2025-08-18	48.8000	48.8000	48.8000	48.8000	+2.156%	2	51	-83.094%
2025-08-11	47.7700	47.7700	47.7700	47.7700	-3.787%	10	53	-82.730%
2025-08-06	49.6500	49.6500	49.6500	49.6500	-0.080%	2	43	-83.384%
2025-08-04	49.9400	49.9400	49.6900	49.6900	-7.571%	2	45	-83.397%
2025-08-01	53.7600	53.7600	53.7600	53.7600	+6.140%	1	47	-84.654%
2025-07-31	50.6500	50.6500	50.6500	50.6500	+2.447%	1	46	-83.712%
2025-07-30	50.0000	50.0000	49.4400	49.4400	-3.286%	17	45	-83.313%
2025-07-29	49.1600	51.1200	49.1600	51.1200	-5.473%	22	50	-83.862%
2025-07-17	53.7800	54.0800	53.7800	54.0800	-43.312%	2	28	-84.745%
2025-05-12	95.4000	95.4000	95.4000	95.4000	-6.699%	10	27	-91.352%
2025-03-03	102.5500	102.5500	102.2500	102.2500	+20.934%	2	40	-91.932%
2024-11-15	84.5500	84.5500	84.5500	84.5500	-1.388%	36	40	-90.242%
2024-11-05	85.7400	85.7400	85.7400	85.7400	-0.476%	1	22	-90.378%
2024-10-23	86.1500	86.1500	86.1500	86.1500	+1.353%	5	22	-90.424%
2024-10-22	85.0000	85.0000	85.0000	85.0000	-4.052%	15	18	-90.294%
2024-10-15	88.5500	88.5900	88.5500	88.5900	-12.762%	2	3	-90.687%
2024-09-19	101.5500	101.5500	101.5500	101.5500	+7.483%	2	3	-91.876%
2024-06-21	94.4800	94.4800	94.4800	94.4800	0.000%	2	1	-91.268%