Dark

NVDA20261218P217
NVDA Dec 18 2026 217.00 Put (NVDA261218P00217000)
option OPRA

EOD

Aug 14, 2026

15.25-6.154%(-1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	15.2500	15.2500	15.2500	15.2500	-6.154%	1	2,549	0.000%
2026-08-12	16.2500	16.2500	16.2500	16.2500	-11.444%	15	2,548	-6.154%
2026-08-11	18.3600	18.3600	18.2700	18.3500	-2.497%	3	2,533	-16.894%
2026-08-10	19.5400	19.5400	18.8200	18.8200	+5.730%	14	2,534	-18.969%
2026-08-07	17.5300	17.8000	17.5300	17.8000	-8.811%	4	2,540	-14.326%
2026-08-06	20.0500	20.0500	19.4700	19.5200	+0.774%	6	2,540	-21.875%
2026-08-05	19.7500	20.1000	18.7300	19.3700	-15.965%	226	2,541	-21.270%
2026-08-04	22.8000	24.2000	22.8000	23.0500	-9.252%	64	2,398	-33.839%
2026-08-03	25.4500	25.4500	25.3500	25.4000	-19.620%	4	2,362	-39.961%
2026-07-27	32.4000	32.4000	31.6000	31.6000	+28.455%	7	2,359	-51.741%
2026-07-24	26.5000	26.5500	24.6000	24.6000	-6.994%	11	2,352	-38.008%
2026-07-23	26.4500	26.4500	26.4500	26.4500	+14.552%	26	2,349	-42.344%
2026-07-22	23.0900	23.0900	23.0900	23.0900	-16.492%	1	2,323	-33.954%
2026-07-20	27.6500	27.6500	27.6500	27.6500	-11.887%	2	2,323	-44.846%
2026-07-17	31.3800	31.3800	31.3800	31.3800	+24.277%	1	2,323	-51.402%
2026-07-15	25.6500	25.6500	25.2000	25.2500	-5.607%	8	2,323	-39.604%
2026-07-13	27.0000	27.0000	26.7500	26.7500	+4.288%	18	2,320	-42.991%
2026-07-10	25.6500	25.6500	25.6500	25.6500	-12.308%	3	2,306	-40.546%
2026-07-09	30.0500	30.0500	29.2500	29.2500	+1.563%	3	2,303	-47.863%
2026-07-08	31.8800	32.2000	28.8000	28.8000	-10.420%	81	2,303	-47.049%
2026-07-06	32.8000	32.8000	32.0500	32.1500	-6.676%	10	2,252	-52.566%
2026-07-02	34.4500	34.4500	34.4500	34.4500	+4.204%	1	2,247	-55.733%
2026-07-01	32.9600	33.0600	32.9600	33.0600	-6.926%	179	2,247	-53.872%
2026-06-29	36.2100	36.2100	35.5000	35.5200	+5.244%	31	2,209	-57.066%
2026-06-25	34.7100	34.7100	33.7500	33.7500	+2.335%	114	2,223	-54.815%
2026-06-24	32.9800	32.9800	32.9800	32.9800	+21.473%	1	2,247	-53.760%
2026-06-18	27.5500	27.5500	26.8500	27.1500	-1.630%	6	2,247	-43.831%
2026-06-16	27.6000	27.6000	27.6000	27.6000	+2.985%	2	2,247	-44.746%
2026-06-15	27.3000	27.3000	26.8000	26.8000	-16.511%	5	2,245	-43.097%
2026-06-11	32.1000	32.1000	32.1000	32.1000	-4.036%	1	2,245	-52.492%
2026-06-10	33.4500	33.4500	33.4500	33.4500	+1.982%	1	2,246	-54.410%
2026-06-09	30.3500	32.8000	30.3000	32.8000	+8.251%	24	2,247	-53.506%
2026-06-05	27.7900	30.3000	27.7900	30.3000	+24.282%	12	2,250	-49.670%
2026-06-04	26.1000	26.1000	24.3800	24.3800	-9.871%	117	2,242	-37.449%
2026-06-03	26.5200	27.0500	26.5200	27.0500	+13.799%	3	2,240	-43.623%
2026-06-02	22.8500	23.7700	21.8400	23.7700	-1.369%	83	2,240	-35.844%
2026-06-01	25.5500	25.6500	24.1000	24.1000	-14.478%	41	2,210	-36.722%
2026-05-29	26.1600	28.1800	25.9000	28.1800	+2.101%	1,890	2,199	-45.884%
2026-05-27	28.6700	29.1700	27.6000	27.6000	+0.364%	54	506	-44.746%
2026-05-26	26.6500	27.5000	25.9100	27.5000	+3.970%	9	497	-44.545%
2026-05-22	26.0000	26.4500	25.6300	26.4500	+4.545%	43	495	-42.344%
2026-05-21	25.4900	25.4900	25.1000	25.3000	+4.979%	4	465	-39.723%
2026-05-20	24.1000	24.1000	24.1000	24.1000	+8.902%	1	465	-36.722%
2026-05-14	22.1300	22.1300	22.1300	22.1300	-7.017%	1	465	-31.089%
2026-05-13	23.8000	23.8000	23.8000	23.8000	-10.861%	1	464	-35.924%
2026-05-12	26.0000	26.7000	26.0000	26.7000	+3.089%	8	464	-42.884%
2026-05-11	26.8000	26.8000	25.2500	25.9000	-6.498%	102	464	-41.120%
2026-05-08	27.5600	27.7700	27.5600	27.7000	-16.440%	20	385	-44.946%
2026-05-06	33.1500	33.1500	33.1500	33.1500	+6.250%	43	379	-53.997%
2026-04-30	31.2000	31.2000	31.2000	31.2000	+12.839%	2	379	-51.122%
2026-04-27	29.7000	29.7000	27.5500	27.6500	-42.635%	22	377	-44.846%
2026-04-01	48.2000	48.2000	48.2000	48.2000	-5.675%	20	363	-68.361%
2026-03-31	51.1000	51.1000	51.1000	51.1000	+11.939%	2	363	-70.157%
2026-03-18	45.6500	45.6500	45.6500	45.6500	-1.616%	48	363	-66.594%
2026-03-10	44.4500	46.4000	44.4500	46.4000	+5.815%	56	315	-67.134%
2026-02-23	43.8000	43.8500	43.8000	43.8500	-9.532%	20	269	-65.222%
2026-02-17	48.4800	48.4800	48.4700	48.4700	-13.524%	2	259	-68.537%
2026-02-05	56.0500	56.0500	56.0500	56.0500	+6.377%	4	259	-72.792%
2026-02-04	52.7000	52.7000	52.6900	52.6900	+12.923%	2	258	-71.057%
2025-12-30	46.5000	46.6600	46.5000	46.6600	-11.629%	40	256	-67.317%
2025-11-26	52.8300	52.8300	52.8000	52.8000	+13.793%	7	268	-71.117%
2025-11-11	46.5000	46.5000	46.4000	46.4000	+10.476%	6	268	-67.134%
2025-11-05	41.6500	42.0000	41.6500	42.0000	+8.696%	5	268	-63.690%
2025-11-03	38.6500	38.6500	38.6400	38.6400	-5.871%	50	309	-60.533%
2025-10-31	39.7900	41.0500	39.7900	41.0500	-1.441%	30	309	-62.850%
2025-10-30	41.1700	41.6500	41.1400	41.6500	+4.386%	5	309	-63.385%
2025-10-29	38.1700	40.3500	37.9100	39.9000	-13.636%	524	309	-61.779%
2025-10-27	45.9700	46.2000	45.7300	46.2000	-2.429%	6	56	-66.991%
2025-10-24	48.0700	48.2400	47.1700	47.3500	-4.767%	4	56	-67.793%
2025-10-23	49.5700	49.7200	49.5700	49.7200	-5.833%	2	56	-69.328%
2025-10-22	51.5600	52.8000	51.5600	52.8000	+4.368%	4	56	-71.117%
2025-10-14	50.3600	50.5900	50.3600	50.5900	+14.561%	2	56	-69.856%
2025-10-10	43.9900	44.1600	43.9900	44.1600	-6.083%	2	56	-65.466%
2025-10-08	46.8000	47.0200	46.8000	47.0200	-2.387%	2	56	-67.567%
2025-10-07	47.9000	48.1700	47.9000	48.1700	-0.042%	2	56	-68.341%
2025-10-06	47.9200	48.1900	47.9200	48.1900	+2.097%	4	56	-68.354%
2025-10-01	47.2000	47.2000	47.2000	47.2000	-9.143%	13	56	-67.691%
2025-09-26	51.9500	51.9500	51.9500	51.9500	+3.178%	2	44	-70.645%
2025-08-27	50.7000	50.7000	50.1000	50.3500	-9.475%	30	42	-69.712%
2025-07-17	55.4100	55.6200	55.4100	55.6200	-42.273%	4	21	-72.582%
2025-05-12	96.3500	96.3500	96.3500	96.3500	-5.027%	10	21	-84.172%
2025-05-09	101.4500	101.4500	101.4500	101.4500	+15.153%	20	11	-84.968%
2024-10-21	88.1000	88.1000	88.1000	88.1000	-5.573%	1	2	-82.690%
2024-06-14	93.3000	93.3000	93.3000	93.3000	0.000%	2	1	-83.655%