Dark

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

EOD

Aug 14, 2026

14.47-2.097%(-0.31)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	14.2000	14.6000	14.2000	14.4700	-2.097%	43	3,398	0.000%
2026-08-13	14.6500	15.0000	14.5300	14.7800	-5.378%	179	3,373	-2.097%
2026-08-12	17.0500	17.0500	15.1000	15.6200	-12.493%	84	3,368	-7.362%
2026-08-11	17.4200	18.0300	16.9200	17.8500	-3.252%	53	3,354	-18.936%
2026-08-10	16.2500	18.6400	16.2500	18.4500	+12.844%	34	3,353	-21.572%
2026-08-07	16.9500	16.9500	16.2200	16.3500	-12.097%	158	3,347	-11.498%
2026-08-06	17.6900	19.3000	17.6900	18.6000	+0.977%	357	3,326	-22.204%
2026-08-05	19.3000	19.4400	17.9500	18.4200	-14.722%	1,089	3,114	-21.444%
2026-08-04	22.4500	22.6000	21.6000	21.6000	-9.053%	122	3,139	-33.009%
2026-08-03	24.8400	24.8400	23.4700	23.7500	-17.420%	65	3,095	-39.074%
2026-07-31	29.2500	29.2500	28.7600	28.7600	-11.779%	12	3,055	-49.687%
2026-07-30	32.6000	32.6000	32.6000	32.6000	+6.745%	1	3,063	-55.613%
2026-07-29	32.7500	33.3100	30.5400	30.5400	+0.792%	23	3,064	-52.620%
2026-07-27	28.2000	31.1500	28.2000	30.3000	+16.763%	11	3,073	-52.244%
2026-07-24	24.7500	25.9500	22.9500	25.9500	+8.487%	10	3,062	-44.239%
2026-07-23	24.5600	24.5600	23.9200	23.9200	+7.168%	17	3,058	-39.507%
2026-07-22	23.9500	23.9500	22.1400	22.3200	-11.674%	14	3,054	-35.170%
2026-07-21	25.7700	25.7700	25.0000	25.2700	-5.000%	33	3,058	-42.738%
2026-07-20	25.5500	26.8000	25.5500	26.6000	-4.488%	53	3,039	-45.602%
2026-07-17	29.1500	30.0000	27.8500	27.8500	+6.705%	19	3,003	-48.043%
2026-07-16	25.6600	26.1000	25.6600	26.1000	+6.967%	38	2,993	-44.559%
2026-07-15	24.3600	24.7500	24.3300	24.4000	+2.564%	10	2,999	-40.697%
2026-07-14	26.5000	26.5000	23.7000	23.7900	-13.804%	21	2,992	-39.176%
2026-07-13	25.2700	27.6000	25.2700	27.6000	+12.150%	20	2,985	-47.572%
2026-07-10	27.0000	27.0000	24.6100	24.6100	-12.420%	39	2,993	-41.203%
2026-07-09	29.2000	29.2000	27.7000	28.1000	+1.444%	15	2,990	-48.505%
2026-07-08	31.3200	31.3200	27.6000	27.7000	-12.063%	86	2,987	-47.762%
2026-07-07	33.3300	33.3300	31.5000	31.5000	+2.240%	26	2,912	-54.063%
2026-07-06	31.3100	31.3100	30.8100	30.8100	-6.749%	2	2,889	-53.035%
2026-07-02	32.2900	33.4000	32.2900	33.0400	+11.735%	11	2,889	-56.205%
2026-07-01	31.6200	31.6200	29.5700	29.5700	-2.890%	72	2,889	-51.065%
2026-06-30	30.4500	30.4500	30.4500	30.4500	-7.699%	2	2,878	-52.479%
2026-06-26	34.9500	34.9500	32.9900	32.9900	-1.079%	6	2,878	-56.138%
2026-06-25	32.9000	33.3500	32.8500	33.3500	+6.414%	9	2,874	-56.612%
2026-06-24	30.3600	31.3400	30.3600	31.3400	+6.058%	3	2,872	-53.829%
2026-06-23	28.9300	29.8500	28.9300	29.5500	+13.436%	229	2,871	-51.032%
2026-06-22	25.6000	26.0500	24.6500	26.0500	+0.385%	12	2,859	-44.453%
2026-06-18	26.3500	26.3500	25.6500	25.9500	-5.084%	21	2,852	-44.239%
2026-06-17	27.2700	27.3400	27.2700	27.3400	+1.109%	2	2,852	-47.074%
2026-06-16	26.8000	27.0400	26.6000	27.0400	+6.667%	32	2,852	-46.487%
2026-06-15	26.3500	26.8000	25.1700	25.3500	-14.618%	255	2,759	-42.919%
2026-06-12	29.6900	29.6900	29.6900	29.6900	-4.071%	1	2,759	-51.263%
2026-06-11	31.5600	31.7500	30.7500	30.9500	-4.622%	124	2,759	-53.247%
2026-06-10	30.4400	32.4500	30.4400	32.4500	+11.704%	15	2,753	-55.408%
2026-06-09	29.2000	30.4000	28.9000	29.0500	+1.787%	26	2,758	-50.189%
2026-06-08	28.6000	28.6800	28.3600	28.5400	-4.612%	35	2,756	-49.299%
2026-06-05	26.0000	30.5000	26.0000	29.9200	+24.149%	60	2,756	-51.638%
2026-06-04	26.4600	27.2200	23.4200	24.1000	-6.226%	24	2,754	-39.959%
2026-06-03	25.1700	26.1000	25.1500	25.7000	+10.064%	66	2,753	-43.696%
2026-06-02	21.4500	23.3500	20.8300	23.3500	+3.000%	125	2,702	-38.030%
2026-06-01	25.0100	25.1200	22.5800	22.6700	-17.564%	160	2,629	-36.171%
2026-05-29	25.9200	27.5000	24.9500	27.5000	+6.383%	56	2,576	-47.382%
2026-05-28	26.2600	26.4000	25.5000	25.8500	-2.268%	21	2,559	-44.023%
2026-05-27	27.7000	28.1100	26.4500	26.4500	-0.038%	34	2,541	-45.293%
2026-05-26	25.1400	26.6100	25.0300	26.4600	+3.359%	59	2,548	-45.314%
2026-05-22	23.8700	25.7700	23.8700	25.6000	+6.667%	64	2,514	-43.477%
2026-05-21	23.9900	24.7000	23.5500	24.0000	+3.627%	276	2,477	-39.708%
2026-05-20	24.2200	24.2200	22.4000	23.1600	-4.179%	110	2,477	-37.522%
2026-05-19	25.4300	25.4300	24.1700	24.1700	-1.226%	12	2,328	-40.132%
2026-05-18	25.6000	25.6000	24.4700	24.4700	+4.573%	44	2,328	-40.866%
2026-05-15	22.5000	23.4000	22.5000	23.4000	+9.448%	60	2,328	-38.162%
2026-05-14	21.7500	21.7500	20.8000	21.3800	-5.856%	35	2,313	-32.320%
2026-05-13	23.4000	23.4000	22.7100	22.7100	-8.501%	46	2,289	-36.284%
2026-05-12	23.8000	25.5000	23.8000	24.8200	+1.847%	10	2,289	-41.700%
2026-05-11	26.2500	26.2500	24.3500	24.3700	-8.383%	83	2,289	-40.624%
2026-05-08	27.5500	27.5500	26.0100	26.6000	-4.728%	98	2,280	-45.602%
2026-05-07	27.6500	27.9200	27.6000	27.9200	-5.993%	10	2,236	-48.173%
2026-05-06	32.3000	32.3000	29.7000	29.7000	-13.411%	10	2,233	-51.279%
2026-05-05	33.5400	34.3200	33.5400	34.3000	+1.270%	3	2,236	-57.813%
2026-05-04	33.8700	33.8700	33.8700	33.8700	+4.861%	1	2,235	-57.278%
2026-05-01	32.2500	32.3000	32.2500	32.3000	-0.462%	3	2,234	-55.201%
2026-04-30	30.0000	32.5700	30.0000	32.4500	+11.321%	52	2,234	-55.408%
2026-04-29	29.1500	29.1500	29.1500	29.1500	+6.581%	1	2,234	-50.360%
2026-04-28	29.4500	29.6500	27.2500	27.3500	+2.627%	32	2,233	-47.093%
2026-04-27	28.9000	28.9000	26.5000	26.6500	-9.044%	133	2,247	-45.704%
2026-04-24	29.8500	29.8500	29.0000	29.3000	-7.571%	22	2,220	-50.614%
2026-04-22	32.0200	32.0200	31.7000	31.7000	-2.551%	2	2,222	-54.353%
2026-04-21	31.9600	32.5300	31.8500	32.5300	+2.878%	63	2,208	-55.518%
2026-04-20	32.9500	32.9500	31.6200	31.6200	-0.878%	551	2,208	-54.238%
2026-04-17	32.7800	32.7800	31.9000	31.9000	-5.705%	20	1,707	-54.639%
2026-04-16	33.6000	33.9000	33.6000	33.8300	+0.535%	11	1,715	-57.227%
2026-04-15	33.0000	33.7500	32.8000	33.6500	-4.890%	67	1,721	-56.999%
2026-04-14	35.5000	35.5000	35.3800	35.3800	-9.514%	5	1,735	-59.101%
2026-04-13	39.9200	39.9200	39.1000	39.1000	-8.108%	82	1,738	-62.992%
2026-04-08	42.5500	42.5500	42.5500	42.5500	-7.681%	10	1,702	-65.993%
2026-04-06	46.0900	46.0900	46.0900	46.0900	-15.041%	1	1,702	-68.605%
2026-03-30	54.3500	54.3500	54.2500	54.2500	+1.421%	16	1,703	-73.327%
2026-03-27	53.4500	53.4900	53.4500	53.4900	+6.173%	6	1,687	-72.948%
2026-03-26	50.3800	50.3800	50.3800	50.3800	+9.048%	1	1,686	-71.278%
2026-03-25	45.2500	46.2000	45.2500	46.2000	-4.447%	7	1,686	-68.680%
2026-03-23	48.3500	48.3500	48.3500	48.3500	+9.637%	25	1,685	-70.072%
2026-03-18	44.1000	44.1000	44.1000	44.1000	+5.806%	53	1,665	-67.188%
2026-03-16	41.9500	41.9500	41.6800	41.6800	-7.378%	7	1,646	-65.283%
2026-03-10	45.0000	45.0000	44.9500	45.0000	-4.903%	14	1,649	-67.844%
2026-03-09	47.3100	47.3200	47.3000	47.3200	-5.265%	14	1,646	-69.421%
2026-03-06	48.0000	49.9500	48.0000	49.9500	+5.269%	2	1,646	-71.031%
2026-03-05	48.7500	48.7500	47.4500	47.4500	+4.908%	109	1,647	-69.505%
2026-03-04	45.2400	45.2400	45.2300	45.2300	-5.377%	17	1,647	-68.008%
2026-03-03	47.8000	47.8000	47.8000	47.8000	+1.057%	2	1,647	-69.728%
2026-02-27	47.3000	47.3000	47.3000	47.3000	+3.592%	43	1,649	-69.408%
2026-02-26	42.0000	45.6600	42.0000	45.6600	+15.420%	18	1,608	-68.309%
2026-02-25	41.2500	41.2500	39.4200	39.5600	-9.783%	124	1,550	-63.423%
2026-02-12	43.8500	43.8500	43.8500	43.8500	+3.787%	1	1,550	-67.001%
2026-02-11	42.2500	42.2500	42.2500	42.2500	-19.293%	10	1,549	-65.751%
2026-02-04	52.3500	52.3500	52.3500	52.3500	+20.151%	2	1,559	-72.359%
2026-01-29	46.0500	46.0500	43.5700	43.5700	+2.277%	2	1,561	-66.789%
2026-01-28	42.8600	42.8600	42.6000	42.6000	-4.953%	44	1,561	-66.033%
2026-01-23	44.8200	44.8300	44.8200	44.8200	+1.518%	39	1,581	-67.715%
2026-01-16	44.1500	44.1500	44.1500	44.1500	-2.474%	1	1,582	-67.225%
2026-01-15	44.3000	45.2700	44.3000	45.2700	-0.176%	2	1,582	-68.036%
2026-01-13	45.3500	45.3500	45.3500	45.3500	+1.796%	3	1,583	-68.093%
2026-01-07	44.3200	44.5500	44.3200	44.5500	-3.821%	2	1,583	-67.520%
2026-01-05	45.8000	46.3200	45.8000	46.3200	+2.591%	5	1,585	-68.761%
2025-12-31	45.1500	45.1500	45.1500	45.1500	-0.856%	5	1,585	-67.951%
2025-12-30	45.7000	45.7000	45.2000	45.5400	+3.783%	1,345	1,585	-68.226%
2025-12-26	43.8800	43.8800	43.8800	43.8800	-3.028%	5	360	-67.024%
2025-12-24	45.2500	45.2500	45.2500	45.2500	+0.444%	1	364	-68.022%
2025-12-23	45.0500	45.0500	45.0500	45.0500	-18.016%	2	364	-67.880%
2025-12-17	54.5000	54.9500	54.2000	54.9500	+5.167%	10	364	-73.667%
2025-12-11	52.2500	52.2500	52.2500	52.2500	+2.814%	1	361	-72.306%
2025-12-01	50.8200	50.8200	50.8200	50.8200	+1.518%	3	360	-71.527%
2025-11-26	49.8900	51.2000	49.8900	50.0600	-10.351%	10	356	-71.095%
2025-11-25	55.8400	55.8400	55.8400	55.8400	+12.763%	1	356	-74.087%
2025-11-20	48.0000	50.8500	48.0000	49.5200	-1.492%	11	355	-70.779%
2025-11-19	48.8800	50.4300	48.0900	50.2700	-3.010%	8	345	-71.215%
2025-11-18	51.8300	51.8300	51.8300	51.8300	+10.512%	1	343	-72.082%
2025-11-14	48.9500	48.9500	46.9000	46.9000	-1.305%	2	343	-69.147%
2025-11-13	47.5200	47.5200	47.5200	47.5200	+4.074%	5	343	-69.550%
2025-11-11	44.2000	45.6600	44.2000	45.6600	+5.450%	3	342	-68.309%
2025-11-10	44.2500	44.2700	43.3000	43.3000	-13.487%	51	342	-66.582%
2025-11-07	50.3400	50.3400	50.0500	50.0500	+22.521%	6	341	-71.089%
2025-11-05	40.5400	40.8500	40.5000	40.8500	+0.123%	54	341	-64.578%
2025-11-04	41.0000	41.0000	40.3000	40.8000	+6.333%	81	315	-64.534%
2025-11-03	38.3000	38.3900	37.4000	38.3700	-3.738%	33	331	-62.288%
2025-10-31	39.1600	40.6600	38.7100	39.8600	-0.100%	108	331	-63.698%
2025-10-30	39.1000	40.3500	39.1000	39.9000	+3.906%	32	266	-63.734%
2025-10-29	37.1000	39.5100	36.9600	38.4000	-4.950%	50	240	-62.318%
2025-10-28	43.5000	43.5000	40.4000	40.4000	-9.111%	25	216	-64.183%
2025-10-27	44.1900	44.4500	43.7000	44.4500	-3.474%	102	237	-67.447%
2025-10-24	46.6000	46.8400	45.8000	46.0500	-4.855%	4	237	-68.578%
2025-10-23	48.1800	48.4000	48.1800	48.4000	-6.292%	2	237	-70.103%
2025-10-22	50.1200	51.6500	50.1200	51.6500	+4.894%	4	237	-71.985%
2025-10-14	48.9600	49.2400	48.9600	49.2400	+14.299%	2	237	-70.613%
2025-10-10	42.8600	43.0800	42.8600	43.0800	-0.737%	2	237	-66.411%
2025-10-09	43.0500	43.4000	43.0500	43.4000	-3.556%	30	237	-66.659%
2025-10-08	45.7500	45.7500	45.0000	45.0000	-4.113%	30	217	-67.844%
2025-10-07	46.6800	46.9300	46.6800	46.9300	-0.021%	2	203	-69.167%
2025-10-06	46.8000	46.9400	46.8000	46.9400	+4.543%	2	203	-69.173%
2025-10-02	44.9000	44.9000	44.9000	44.9000	-2.221%	20	203	-67.773%
2025-10-01	46.0000	46.0000	45.9100	45.9200	-5.026%	5	203	-68.489%
2025-09-29	48.1300	48.3500	48.1300	48.3500	-3.474%	16	203	-70.072%
2025-09-25	50.1100	50.1500	50.0900	50.0900	-4.262%	3	197	-71.112%
2025-08-29	52.3400	52.3400	52.3200	52.3200	+5.420%	2	195	-72.343%
2025-08-28	49.5600	49.6300	49.5600	49.6300	+1.182%	3	195	-70.844%
2025-08-27	49.3500	49.3500	48.8000	49.0500	-1.762%	209	194	-70.499%
2025-08-25	49.9300	49.9300	49.9300	49.9300	-2.347%	2	45	-71.019%
2025-08-22	51.0800	51.1300	50.7600	51.1300	-1.217%	8	47	-71.700%
2025-08-19	51.7400	51.7600	51.7400	51.7600	+6.066%	4	55	-72.044%
2025-08-18	48.8000	48.8000	48.8000	48.8000	+2.156%	2	51	-70.348%
2025-08-11	47.7700	47.7700	47.7700	47.7700	-3.787%	10	53	-69.709%
2025-08-06	49.6500	49.6500	49.6500	49.6500	-0.080%	2	43	-70.856%
2025-08-04	49.9400	49.9400	49.6900	49.6900	-7.571%	2	45	-70.879%
2025-08-01	53.7600	53.7600	53.7600	53.7600	+6.140%	1	47	-73.084%
2025-07-31	50.6500	50.6500	50.6500	50.6500	+2.447%	1	46	-71.431%
2025-07-30	50.0000	50.0000	49.4400	49.4400	-3.286%	17	45	-70.732%
2025-07-29	49.1600	51.1200	49.1600	51.1200	-5.473%	22	50	-71.694%
2025-07-17	53.7800	54.0800	53.7800	54.0800	-43.312%	2	28	-73.243%
2025-05-12	95.4000	95.4000	95.4000	95.4000	-6.699%	10	27	-84.832%
2025-03-03	102.5500	102.5500	102.2500	102.2500	+20.934%	2	40	-85.848%
2024-11-15	84.5500	84.5500	84.5500	84.5500	-1.388%	36	40	-82.886%
2024-11-05	85.7400	85.7400	85.7400	85.7400	-0.476%	1	22	-83.123%
2024-10-23	86.1500	86.1500	86.1500	86.1500	+1.353%	5	22	-83.204%
2024-10-22	85.0000	85.0000	85.0000	85.0000	-4.052%	15	18	-82.976%
2024-10-15	88.5500	88.5900	88.5500	88.5900	-12.762%	2	3	-83.666%
2024-09-19	101.5500	101.5500	101.5500	101.5500	+7.483%	2	3	-85.751%
2024-06-21	94.4800	94.4800	94.4800	94.4800	0.000%	2	1	-84.685%