Dark

NVDA20261218P216
NVDA Dec 18 2026 216.00 Put (NVDA261218P00216000)
option OPRA

EOD

Aug 14, 2026

14.93-6.454%(-1.03)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	14.9300	14.9300	14.9300	14.9300	-6.454%	3	923	0.000%
2026-08-12	15.9600	15.9600	15.9600	15.9600	-12.977%	13	923	-6.454%
2026-08-10	17.8700	18.3400	17.8700	18.3400	+6.628%	4	923	-18.593%
2026-08-07	17.2000	17.2000	17.2000	17.2000	-3.479%	3	923	-13.198%
2026-08-06	17.8200	17.8200	17.8200	17.8200	-7.812%	1	923	-16.218%
2026-08-05	19.3300	19.3300	19.3300	19.3300	-13.124%	1	922	-22.763%
2026-08-04	23.0500	23.0500	22.2500	22.2500	-10.282%	37	922	-32.899%
2026-08-03	24.8500	24.8500	24.8000	24.8000	-18.928%	3	890	-39.798%
2026-07-28	30.5900	30.5900	30.5900	30.5900	-1.798%	1	887	-51.193%
2026-07-27	30.6000	31.7000	30.5900	31.1500	+17.547%	12	887	-52.071%
2026-07-24	24.5500	26.5000	24.1500	26.5000	+7.071%	4	885	-43.660%
2026-07-23	26.3800	26.3800	24.7500	24.7500	+10.000%	7	884	-39.677%
2026-07-22	23.4500	23.4500	22.5000	22.5000	-17.522%	67	883	-33.644%
2026-07-20	26.7500	27.2800	26.5500	27.2800	-1.694%	4	929	-45.271%
2026-07-17	27.7500	27.7500	27.7500	27.7500	+5.997%	1	928	-46.198%
2026-07-16	26.1800	26.1800	26.1800	26.1800	+6.207%	2	927	-42.972%
2026-07-15	25.0000	25.0000	24.6500	24.6500	-12.278%	3	927	-39.432%
2026-07-13	27.9000	28.1000	27.9000	28.1000	+6.038%	8	925	-46.868%
2026-07-10	26.7500	26.7500	26.5000	26.5000	-7.666%	11	921	-43.660%
2026-07-09	28.7000	28.7000	28.7000	28.7000	-9.833%	2	913	-47.979%
2026-07-07	31.8300	31.8300	31.8300	31.8300	-0.500%	15	911	-53.095%
2026-07-06	31.9900	31.9900	31.9900	31.9900	-4.961%	1	896	-53.329%
2026-07-02	32.8500	34.0500	32.8500	33.6600	+7.885%	101	796	-55.645%
2026-07-01	31.2000	31.2000	31.2000	31.2000	-0.637%	14	796	-52.147%
2026-06-30	31.2000	31.4000	31.2000	31.4000	-7.375%	2	783	-52.452%
2026-06-29	33.9000	33.9000	33.9000	33.9000	+0.743%	25	781	-55.959%
2026-06-26	33.6500	33.6500	33.6500	33.6500	+1.970%	7	781	-55.632%
2026-06-25	33.0000	33.0000	33.0000	33.0000	+7.317%	10	788	-54.758%
2026-06-24	30.7500	30.7500	30.7500	30.7500	+1.653%	1	798	-51.447%
2026-06-23	30.2500	30.2500	30.2500	30.2500	+14.151%	20	797	-50.645%
2026-06-22	26.1500	26.5000	26.1500	26.5000	-0.188%	51	797	-43.660%
2026-06-18	26.3500	26.6500	26.3500	26.5500	-1.667%	13	804	-43.766%
2026-06-16	26.9900	27.0000	26.9400	27.0000	+5.058%	57	804	-44.704%
2026-06-15	25.7000	25.7000	25.7000	25.7000	-19.562%	1	761	-41.907%
2026-06-10	30.4000	31.9500	30.4000	31.9500	+3.566%	7	761	-53.271%
2026-06-09	29.6000	30.8500	29.3500	30.8500	-0.162%	47	761	-51.605%
2026-06-05	28.9500	30.9200	28.9500	30.9000	+19.075%	3	758	-51.683%
2026-06-04	26.2000	26.2000	25.9500	25.9500	-1.667%	10	758	-42.466%
2026-06-03	26.6200	26.6200	26.3900	26.3900	+14.839%	8	759	-43.426%
2026-06-02	23.0000	23.0500	22.9500	22.9800	-3.038%	8	758	-35.030%
2026-06-01	24.1000	24.2000	23.7000	23.7000	-7.241%	23	754	-37.004%
2026-05-29	25.6700	25.8500	25.5500	25.5500	-4.235%	59	735	-41.566%
2026-05-28	26.6800	26.6800	26.6800	26.6800	-1.368%	5	719	-44.040%
2026-05-27	27.5000	27.9500	27.0500	27.0500	+4.642%	52	719	-44.806%
2026-05-26	25.6200	25.8500	25.6200	25.8500	-1.336%	3	732	-42.244%
2026-05-22	25.2500	26.2000	25.0000	26.2000	+6.721%	23	734	-43.015%
2026-05-21	24.8000	24.8000	24.5500	24.5500	+3.805%	3	732	-39.185%
2026-05-20	23.4100	23.6500	23.2100	23.6500	-3.940%	3	732	-36.871%
2026-05-19	24.6200	24.6200	24.6200	24.6200	-3.640%	5	730	-39.358%
2026-05-18	24.5000	25.5500	24.5000	25.5500	+5.361%	28	730	-41.566%
2026-05-15	24.1700	24.2500	24.1700	24.2500	+13.850%	25	730	-38.433%
2026-05-14	22.3000	22.3100	21.3000	21.3000	-8.348%	18	747	-29.906%
2026-05-13	24.0300	24.0300	23.2400	23.2400	-6.854%	27	731	-35.757%
2026-05-12	24.9500	24.9500	24.9500	24.9500	-1.849%	1	731	-40.160%
2026-05-11	27.3000	27.3000	25.2800	25.4200	-6.544%	38	731	-41.267%
2026-05-08	27.4000	27.4000	26.8000	27.2000	-3.375%	214	739	-45.110%
2026-05-07	28.2500	28.5000	27.9000	28.1500	-10.635%	4	735	-46.963%
2026-05-06	33.5000	33.5000	31.5000	31.5000	+11.150%	96	735	-52.603%
2026-04-28	28.3400	28.3400	28.3400	28.3400	+6.341%	4	819	-47.318%
2026-04-27	29.1500	29.1500	26.6500	26.6500	-10.360%	197	815	-43.977%
2026-04-24	30.3000	30.3000	29.7300	29.7300	-10.100%	49	638	-49.781%
2026-04-21	33.0700	33.0700	33.0700	33.0700	+0.364%	9	618	-54.853%
2026-04-17	32.9500	32.9500	32.9500	32.9500	-3.796%	1	618	-54.689%
2026-04-16	34.3000	34.3000	34.2500	34.2500	+1.182%	2	617	-56.409%
2026-04-15	33.8500	33.8500	33.8500	33.8500	-29.845%	24	617	-55.894%
2026-04-07	48.2500	48.2500	48.2500	48.2500	+5.580%	1	617	-69.057%
2026-03-16	45.7000	45.7000	45.7000	45.7000	+3.277%	3	617	-67.330%
2026-03-11	44.2500	44.2500	44.2500	44.2500	-3.173%	48	617	-66.260%
2026-03-10	45.6500	45.7000	45.6400	45.7000	+13.456%	25	617	-67.330%
2026-02-25	40.2800	40.2800	40.2800	40.2800	-6.434%	1	591	-62.934%
2026-02-24	43.0500	43.0500	43.0500	43.0500	-11.602%	1	591	-65.319%
2026-02-06	48.7000	48.7000	48.7000	48.7000	-11.839%	1	591	-69.343%
2026-02-05	55.2000	55.2400	55.2000	55.2400	+4.780%	2	591	-72.972%
2026-02-04	52.9000	52.9000	52.7200	52.7200	+13.866%	3	593	-71.681%
2026-02-03	46.3000	46.3000	46.3000	46.3000	+3.695%	5	591	-67.754%
2026-01-16	44.6500	44.6500	44.6500	44.6500	-4.390%	31	591	-66.562%
2026-01-05	45.4000	46.9800	45.4000	46.7000	+1.743%	9	591	-68.030%
2025-12-30	45.8500	45.9000	45.8500	45.9000	-0.217%	10	589	-67.473%
2025-11-11	46.1000	46.3500	45.9500	46.0000	+11.245%	10	589	-67.543%
2025-11-05	41.3600	41.4600	41.1000	41.3500	+6.572%	4	579	-63.894%
2025-11-03	38.7500	38.8000	38.7500	38.8000	-4.150%	2	579	-61.521%
2025-10-31	39.0500	40.9800	39.0500	40.4800	-2.646%	32	579	-63.118%
2025-10-30	39.6800	41.5800	39.6800	41.5800	+5.721%	13	579	-64.093%
2025-10-29	37.8400	39.5800	37.5500	39.3300	-13.712%	67	578	-62.039%
2025-10-27	45.3000	45.5800	45.1200	45.5800	-4.123%	8	564	-67.244%
2025-10-24	47.4400	47.5400	47.4400	47.5400	-3.118%	2	564	-68.595%
2025-10-23	48.8500	49.0700	48.8500	49.0700	-5.924%	2	564	-69.574%
2025-10-22	50.3800	52.1600	50.3800	52.1600	+4.550%	4	564	-71.377%
2025-10-14	49.2500	49.9500	49.2500	49.8900	+14.427%	8	564	-70.074%
2025-10-10	43.3300	43.6000	43.3300	43.6000	-6.034%	2	564	-65.757%
2025-10-08	46.1700	46.4000	46.1700	46.4000	-2.275%	2	564	-67.823%
2025-10-07	47.3000	47.4800	47.3000	47.4800	+2.793%	2	564	-68.555%
2025-10-03	45.9000	46.1900	45.9000	46.1900	+0.874%	2	564	-67.677%
2025-10-02	45.6000	45.7900	45.6000	45.7900	-9.862%	2	564	-67.395%
2025-09-25	50.8300	50.8600	50.8000	50.8000	-2.025%	3	564	-70.610%
2025-09-19	51.5500	51.8500	51.5500	51.8500	-8.441%	2	561	-71.205%
2025-09-02	56.6300	56.6300	56.6300	56.6300	+6.829%	1	561	-73.636%
2025-08-29	53.0200	53.0200	53.0100	53.0100	+5.325%	2	558	-71.836%
2025-08-28	50.2400	50.3300	50.2400	50.3300	+1.064%	3	558	-70.336%
2025-08-27	49.7500	49.9000	49.5000	49.8000	-1.073%	721	555	-70.020%
2025-08-06	50.4400	50.4400	50.3400	50.3400	-8.122%	2	11	-70.342%
2025-07-17	54.5300	54.7900	54.5300	54.7900	-42.838%	2	10	-72.751%
2025-05-12	95.8500	95.8500	95.8500	95.8500	+18.612%	10	10	-84.424%
2024-11-08	80.8100	80.8100	80.8100	80.8100	0.000%	20	0	-81.525%