Dark

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

EOD

Sep 30, 2026

8.60-5.495%(-0.50)390

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.5500	8.6000	8.0000	8.6000	-5.495%	390	1,655	0.000%
2026-09-29	8.5500	9.2000	8.4500	9.1000	+2.247%	95	1,368	-5.495%
2026-09-28	8.2500	9.1700	8.2500	8.9000	-18.349%	149	1,299	-3.371%
2026-09-25	10.7500	10.9000	10.5000	10.9000	-1.802%	10	1,274	-21.101%
2026-09-24	11.4500	11.4500	10.9500	11.1000	+3.738%	125	1,269	-22.523%
2026-09-23	10.3000	10.9000	10.2000	10.7000	+12.042%	41	1,208	-19.626%
2026-09-22	9.8700	9.8700	9.4000	9.5500	-5.258%	31	1,178	-9.948%
2026-09-21	11.4600	11.4600	9.8400	10.0800	-14.576%	17	1,165	-14.683%
2026-09-18	12.5700	13.0000	11.0000	11.8000	-9.579%	7	1,169	-27.119%
2026-09-17	13.2400	13.4500	13.0000	13.0500	-13.861%	15	1,172	-34.100%
2026-09-16	15.7900	15.7900	14.8500	15.1500	-10.355%	40	1,160	-43.234%
2026-09-15	17.0500	17.2500	16.9000	16.9000	-0.588%	79	1,168	-49.112%
2026-09-14	18.4500	18.4500	16.9500	17.0000	+20.996%	22	1,147	-49.412%
2026-09-11	14.1500	14.2500	13.8000	14.0500	-4.746%	28	1,131	-38.790%
2026-09-10	15.0000	15.6500	14.7500	14.7500	+11.742%	54	1,148	-41.695%
2026-09-09	12.9500	13.2100	12.9500	13.2000	+5.179%	49	1,142	-34.848%
2026-09-08	11.3000	12.7000	11.3000	12.5500	+11.556%	617	1,120	-31.474%
2026-09-04	10.2200	11.2500	10.2200	11.2500	-4.255%	15	976	-23.556%
2026-09-03	11.7800	11.8000	11.3000	11.7500	-8.203%	11	976	-26.809%
2026-09-02	14.0000	14.0000	12.8000	12.8000	-13.514%	5	966	-32.813%
2026-09-01	15.8500	15.8500	14.1500	14.8000	-0.202%	28	965	-41.892%
2026-08-31	15.2800	15.5000	14.8300	14.8300	-7.888%	39	959	-42.009%
2026-08-28	12.3500	16.1000	11.9900	16.1000	+34.167%	20	924	-46.584%
2026-08-27	13.3400	13.3400	11.5000	12.0000	-41.032%	27	924	-28.333%
2026-08-26	19.8000	20.3500	19.6500	20.3500	+5.440%	25	920	-57.740%
2026-08-25	18.4000	19.3000	18.4000	19.3000	-6.988%	11	929	-55.440%
2026-08-24	20.7500	20.7500	20.7500	20.7500	+13.699%	1	936	-58.554%
2026-08-21	18.3000	18.7500	18.0000	18.2500	+0.275%	32	936	-52.877%
2026-08-20	17.1000	18.2000	17.1000	18.2000	+9.309%	10	936	-52.747%
2026-08-19	16.7900	16.8500	16.4000	16.6500	+15.225%	8	930	-48.348%
2026-08-17	14.5000	14.5000	14.4500	14.4500	-3.215%	4	925	-40.484%
2026-08-14	14.9300	14.9300	14.9300	14.9300	-6.454%	3	923	-42.398%
2026-08-12	15.9600	15.9600	15.9600	15.9600	-12.977%	13	923	-46.115%
2026-08-10	17.8700	18.3400	17.8700	18.3400	+6.628%	4	923	-53.108%
2026-08-07	17.2000	17.2000	17.2000	17.2000	-3.479%	3	923	-50.000%
2026-08-06	17.8200	17.8200	17.8200	17.8200	-7.812%	1	923	-51.740%
2026-08-05	19.3300	19.3300	19.3300	19.3300	-13.124%	1	922	-55.510%
2026-08-04	23.0500	23.0500	22.2500	22.2500	-10.282%	37	922	-61.348%
2026-08-03	24.8500	24.8500	24.8000	24.8000	-18.928%	3	890	-65.323%
2026-07-28	30.5900	30.5900	30.5900	30.5900	-1.798%	1	887	-71.886%
2026-07-27	30.6000	31.7000	30.5900	31.1500	+17.547%	12	887	-72.392%
2026-07-24	24.5500	26.5000	24.1500	26.5000	+7.071%	4	885	-67.547%
2026-07-23	26.3800	26.3800	24.7500	24.7500	+10.000%	7	884	-65.253%
2026-07-22	23.4500	23.4500	22.5000	22.5000	-17.522%	67	883	-61.778%
2026-07-20	26.7500	27.2800	26.5500	27.2800	-1.694%	4	929	-68.475%
2026-07-17	27.7500	27.7500	27.7500	27.7500	+5.997%	1	928	-69.009%
2026-07-16	26.1800	26.1800	26.1800	26.1800	+6.207%	2	927	-67.150%
2026-07-15	25.0000	25.0000	24.6500	24.6500	-12.278%	3	927	-65.112%
2026-07-13	27.9000	28.1000	27.9000	28.1000	+6.038%	8	925	-69.395%
2026-07-10	26.7500	26.7500	26.5000	26.5000	-7.666%	11	921	-67.547%
2026-07-09	28.7000	28.7000	28.7000	28.7000	-9.833%	2	913	-70.035%
2026-07-07	31.8300	31.8300	31.8300	31.8300	-0.500%	15	911	-72.981%
2026-07-06	31.9900	31.9900	31.9900	31.9900	-4.961%	1	896	-73.117%
2026-07-02	32.8500	34.0500	32.8500	33.6600	+7.885%	101	796	-74.450%
2026-07-01	31.2000	31.2000	31.2000	31.2000	-0.637%	14	796	-72.436%
2026-06-30	31.2000	31.4000	31.2000	31.4000	-7.375%	2	783	-72.611%
2026-06-29	33.9000	33.9000	33.9000	33.9000	+0.743%	25	781	-74.631%
2026-06-26	33.6500	33.6500	33.6500	33.6500	+1.970%	7	781	-74.443%
2026-06-25	33.0000	33.0000	33.0000	33.0000	+7.317%	10	788	-73.939%
2026-06-24	30.7500	30.7500	30.7500	30.7500	+1.653%	1	798	-72.033%
2026-06-23	30.2500	30.2500	30.2500	30.2500	+14.151%	20	797	-71.570%
2026-06-22	26.1500	26.5000	26.1500	26.5000	-0.188%	51	797	-67.547%
2026-06-18	26.3500	26.6500	26.3500	26.5500	-1.667%	13	804	-67.608%
2026-06-16	26.9900	27.0000	26.9400	27.0000	+5.058%	57	804	-68.148%
2026-06-15	25.7000	25.7000	25.7000	25.7000	-19.562%	1	761	-66.537%
2026-06-10	30.4000	31.9500	30.4000	31.9500	+3.566%	7	761	-73.083%
2026-06-09	29.6000	30.8500	29.3500	30.8500	-0.162%	47	761	-72.123%
2026-06-05	28.9500	30.9200	28.9500	30.9000	+19.075%	3	758	-72.168%
2026-06-04	26.2000	26.2000	25.9500	25.9500	-1.667%	10	758	-66.859%
2026-06-03	26.6200	26.6200	26.3900	26.3900	+14.839%	8	759	-67.412%
2026-06-02	23.0000	23.0500	22.9500	22.9800	-3.038%	8	758	-62.576%
2026-06-01	24.1000	24.2000	23.7000	23.7000	-7.241%	23	754	-63.713%
2026-05-29	25.6700	25.8500	25.5500	25.5500	-4.235%	59	735	-66.341%
2026-05-28	26.6800	26.6800	26.6800	26.6800	-1.368%	5	719	-67.766%
2026-05-27	27.5000	27.9500	27.0500	27.0500	+4.642%	52	719	-68.207%
2026-05-26	25.6200	25.8500	25.6200	25.8500	-1.336%	3	732	-66.731%
2026-05-22	25.2500	26.2000	25.0000	26.2000	+6.721%	23	734	-67.176%
2026-05-21	24.8000	24.8000	24.5500	24.5500	+3.805%	3	732	-64.969%
2026-05-20	23.4100	23.6500	23.2100	23.6500	-3.940%	3	732	-63.636%
2026-05-19	24.6200	24.6200	24.6200	24.6200	-3.640%	5	730	-65.069%
2026-05-18	24.5000	25.5500	24.5000	25.5500	+5.361%	28	730	-66.341%
2026-05-15	24.1700	24.2500	24.1700	24.2500	+13.850%	25	730	-64.536%
2026-05-14	22.3000	22.3100	21.3000	21.3000	-8.348%	18	747	-59.624%
2026-05-13	24.0300	24.0300	23.2400	23.2400	-6.854%	27	731	-62.995%
2026-05-12	24.9500	24.9500	24.9500	24.9500	-1.849%	1	731	-65.531%
2026-05-11	27.3000	27.3000	25.2800	25.4200	-6.544%	38	731	-66.168%
2026-05-08	27.4000	27.4000	26.8000	27.2000	-3.375%	214	739	-68.382%
2026-05-07	28.2500	28.5000	27.9000	28.1500	-10.635%	4	735	-69.449%
2026-05-06	33.5000	33.5000	31.5000	31.5000	+11.150%	96	735	-72.698%
2026-04-28	28.3400	28.3400	28.3400	28.3400	+6.341%	4	819	-69.654%
2026-04-27	29.1500	29.1500	26.6500	26.6500	-10.360%	197	815	-67.730%
2026-04-24	30.3000	30.3000	29.7300	29.7300	-10.100%	49	638	-71.073%
2026-04-21	33.0700	33.0700	33.0700	33.0700	+0.364%	9	618	-73.995%
2026-04-17	32.9500	32.9500	32.9500	32.9500	-3.796%	1	618	-73.900%
2026-04-16	34.3000	34.3000	34.2500	34.2500	+1.182%	2	617	-74.891%
2026-04-15	33.8500	33.8500	33.8500	33.8500	-29.845%	24	617	-74.594%
2026-04-07	48.2500	48.2500	48.2500	48.2500	+5.580%	1	617	-82.176%
2026-03-16	45.7000	45.7000	45.7000	45.7000	+3.277%	3	617	-81.182%
2026-03-11	44.2500	44.2500	44.2500	44.2500	-3.173%	48	617	-80.565%
2026-03-10	45.6500	45.7000	45.6400	45.7000	+13.456%	25	617	-81.182%
2026-02-25	40.2800	40.2800	40.2800	40.2800	-6.434%	1	591	-78.649%
2026-02-24	43.0500	43.0500	43.0500	43.0500	-11.602%	1	591	-80.023%
2026-02-06	48.7000	48.7000	48.7000	48.7000	-11.839%	1	591	-82.341%
2026-02-05	55.2000	55.2400	55.2000	55.2400	+4.780%	2	591	-84.432%
2026-02-04	52.9000	52.9000	52.7200	52.7200	+13.866%	3	593	-83.687%
2026-02-03	46.3000	46.3000	46.3000	46.3000	+3.695%	5	591	-81.425%
2026-01-16	44.6500	44.6500	44.6500	44.6500	-4.390%	31	591	-80.739%
2026-01-05	45.4000	46.9800	45.4000	46.7000	+1.743%	9	591	-81.585%
2025-12-30	45.8500	45.9000	45.8500	45.9000	-0.217%	10	589	-81.264%
2025-11-11	46.1000	46.3500	45.9500	46.0000	+11.245%	10	589	-81.304%
2025-11-05	41.3600	41.4600	41.1000	41.3500	+6.572%	4	579	-79.202%
2025-11-03	38.7500	38.8000	38.7500	38.8000	-4.150%	2	579	-77.835%
2025-10-31	39.0500	40.9800	39.0500	40.4800	-2.646%	32	579	-78.755%
2025-10-30	39.6800	41.5800	39.6800	41.5800	+5.721%	13	579	-79.317%
2025-10-29	37.8400	39.5800	37.5500	39.3300	-13.712%	67	578	-78.134%
2025-10-27	45.3000	45.5800	45.1200	45.5800	-4.123%	8	564	-81.132%
2025-10-24	47.4400	47.5400	47.4400	47.5400	-3.118%	2	564	-81.910%
2025-10-23	48.8500	49.0700	48.8500	49.0700	-5.924%	2	564	-82.474%
2025-10-22	50.3800	52.1600	50.3800	52.1600	+4.550%	4	564	-83.512%
2025-10-14	49.2500	49.9500	49.2500	49.8900	+14.427%	8	564	-82.762%
2025-10-10	43.3300	43.6000	43.3300	43.6000	-6.034%	2	564	-80.275%
2025-10-08	46.1700	46.4000	46.1700	46.4000	-2.275%	2	564	-81.466%
2025-10-07	47.3000	47.4800	47.3000	47.4800	+2.793%	2	564	-81.887%
2025-10-03	45.9000	46.1900	45.9000	46.1900	+0.874%	2	564	-81.381%
2025-10-02	45.6000	45.7900	45.6000	45.7900	-9.862%	2	564	-81.219%
2025-09-25	50.8300	50.8600	50.8000	50.8000	-2.025%	3	564	-83.071%
2025-09-19	51.5500	51.8500	51.5500	51.8500	-8.441%	2	561	-83.414%
2025-09-02	56.6300	56.6300	56.6300	56.6300	+6.829%	1	561	-84.814%
2025-08-29	53.0200	53.0200	53.0100	53.0100	+5.325%	2	558	-83.777%
2025-08-28	50.2400	50.3300	50.2400	50.3300	+1.064%	3	558	-82.913%
2025-08-27	49.7500	49.9000	49.5000	49.8000	-1.073%	721	555	-82.731%
2025-08-06	50.4400	50.4400	50.3400	50.3400	-8.122%	2	11	-82.916%
2025-07-17	54.5300	54.7900	54.5300	54.7900	-42.838%	2	10	-84.304%
2025-05-12	95.8500	95.8500	95.8500	95.8500	+18.612%	10	10	-91.028%
2024-11-08	80.8100	80.8100	80.8100	80.8100	0.000%	20	0	-89.358%