Dark

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

EOD

Sep 30, 2026

8.80-8.333%(-0.80)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.8000	8.8000	8.5000	8.8000	-8.333%	73	3,489	0.000%
2026-09-29	9.0000	9.6000	8.6500	9.6000	+3.226%	504	3,479	-8.333%
2026-09-28	9.1500	9.3000	8.7600	9.3000	-15.378%	55	3,177	-5.376%
2026-09-25	11.1100	11.2500	10.8500	10.9900	-3.172%	44	3,186	-19.927%
2026-09-24	12.4200	12.4200	11.3000	11.3500	+2.252%	23	3,170	-22.467%
2026-09-23	10.1500	11.2000	10.1300	11.1000	+13.846%	105	3,164	-20.721%
2026-09-22	10.3000	10.3000	9.6300	9.7500	-7.054%	43	3,106	-9.744%
2026-09-21	12.4000	12.4000	10.3500	10.4900	-14.577%	218	3,103	-16.111%
2026-09-18	13.5600	13.5600	11.4500	12.2800	-9.037%	16	3,057	-28.339%
2026-09-17	14.5300	14.5300	13.5000	13.5000	-18.429%	30	3,061	-34.815%
2026-09-16	16.4700	16.7500	15.6500	16.5500	-5.158%	193	3,055	-46.828%
2026-09-15	16.7400	17.4500	16.7400	17.4500	+0.057%	8	2,993	-49.570%
2026-09-14	18.6000	19.0000	17.4400	17.4400	+18.639%	42	3,000	-49.541%
2026-09-11	14.6000	14.7000	14.0000	14.7000	-3.922%	5	2,995	-40.136%
2026-09-10	15.0500	16.1500	15.0500	15.3000	+12.088%	52	2,996	-42.484%
2026-09-09	13.9500	13.9500	13.6500	13.6500	+3.409%	10	2,981	-35.531%
2026-09-08	11.8500	13.2000	11.8100	13.2000	+12.054%	352	2,981	-33.333%
2026-09-04	10.6900	11.8000	10.4600	11.7800	+0.255%	133	2,818	-25.297%
2026-09-03	12.1500	12.1500	11.7500	11.7500	-10.782%	10	2,818	-25.106%
2026-09-02	15.2600	15.2600	12.5100	13.1700	-17.688%	22	2,822	-33.181%
2026-09-01	15.3000	16.3500	14.5800	16.0000	+5.194%	249	2,834	-45.000%
2026-08-31	16.0000	16.0000	14.6500	15.2100	-7.200%	14	2,806	-42.143%
2026-08-28	12.2900	16.8000	12.2900	16.3900	+33.252%	332	2,809	-46.309%
2026-08-27	13.7400	13.7600	11.8500	12.3000	-39.706%	55	2,588	-28.455%
2026-08-26	20.5000	21.0000	20.3000	20.4000	+3.553%	39	2,587	-56.863%
2026-08-25	20.1000	20.5500	19.7000	19.7000	-7.425%	23	2,579	-55.330%
2026-08-24	21.1000	21.4100	21.1000	21.2800	+12.593%	145	2,570	-58.647%
2026-08-21	18.8000	19.1500	18.5000	18.9000	+2.885%	47	2,571	-53.439%
2026-08-20	18.6000	18.6000	18.3700	18.3700	+7.427%	6	2,552	-52.096%
2026-08-19	17.0500	17.2500	16.7500	17.1000	+1.786%	14	2,551	-48.538%
2026-08-18	17.4500	17.4500	16.8000	16.8000	+16.586%	8	2,549	-47.619%
2026-08-17	14.4100	14.4100	14.4100	14.4100	-5.508%	1	2,549	-38.931%
2026-08-14	15.2500	15.2500	15.2500	15.2500	-6.154%	1	2,549	-42.295%
2026-08-12	16.2500	16.2500	16.2500	16.2500	-11.444%	15	2,548	-45.846%
2026-08-11	18.3600	18.3600	18.2700	18.3500	-2.497%	3	2,533	-52.044%
2026-08-10	19.5400	19.5400	18.8200	18.8200	+5.730%	14	2,534	-53.241%
2026-08-07	17.5300	17.8000	17.5300	17.8000	-8.811%	4	2,540	-50.562%
2026-08-06	20.0500	20.0500	19.4700	19.5200	+0.774%	6	2,540	-54.918%
2026-08-05	19.7500	20.1000	18.7300	19.3700	-15.965%	226	2,541	-54.569%
2026-08-04	22.8000	24.2000	22.8000	23.0500	-9.252%	64	2,398	-61.822%
2026-08-03	25.4500	25.4500	25.3500	25.4000	-19.620%	4	2,362	-65.354%
2026-07-27	32.4000	32.4000	31.6000	31.6000	+28.455%	7	2,359	-72.152%
2026-07-24	26.5000	26.5500	24.6000	24.6000	-6.994%	11	2,352	-64.228%
2026-07-23	26.4500	26.4500	26.4500	26.4500	+14.552%	26	2,349	-66.730%
2026-07-22	23.0900	23.0900	23.0900	23.0900	-16.492%	1	2,323	-61.888%
2026-07-20	27.6500	27.6500	27.6500	27.6500	-11.887%	2	2,323	-68.174%
2026-07-17	31.3800	31.3800	31.3800	31.3800	+24.277%	1	2,323	-71.957%
2026-07-15	25.6500	25.6500	25.2000	25.2500	-5.607%	8	2,323	-65.149%
2026-07-13	27.0000	27.0000	26.7500	26.7500	+4.288%	18	2,320	-67.103%
2026-07-10	25.6500	25.6500	25.6500	25.6500	-12.308%	3	2,306	-65.692%
2026-07-09	30.0500	30.0500	29.2500	29.2500	+1.563%	3	2,303	-69.915%
2026-07-08	31.8800	32.2000	28.8000	28.8000	-10.420%	81	2,303	-69.444%
2026-07-06	32.8000	32.8000	32.0500	32.1500	-6.676%	10	2,252	-72.628%
2026-07-02	34.4500	34.4500	34.4500	34.4500	+4.204%	1	2,247	-74.456%
2026-07-01	32.9600	33.0600	32.9600	33.0600	-6.926%	179	2,247	-73.382%
2026-06-29	36.2100	36.2100	35.5000	35.5200	+5.244%	31	2,209	-75.225%
2026-06-25	34.7100	34.7100	33.7500	33.7500	+2.335%	114	2,223	-73.926%
2026-06-24	32.9800	32.9800	32.9800	32.9800	+21.473%	1	2,247	-73.317%
2026-06-18	27.5500	27.5500	26.8500	27.1500	-1.630%	6	2,247	-67.587%
2026-06-16	27.6000	27.6000	27.6000	27.6000	+2.985%	2	2,247	-68.116%
2026-06-15	27.3000	27.3000	26.8000	26.8000	-16.511%	5	2,245	-67.164%
2026-06-11	32.1000	32.1000	32.1000	32.1000	-4.036%	1	2,245	-72.586%
2026-06-10	33.4500	33.4500	33.4500	33.4500	+1.982%	1	2,246	-73.692%
2026-06-09	30.3500	32.8000	30.3000	32.8000	+8.251%	24	2,247	-73.171%
2026-06-05	27.7900	30.3000	27.7900	30.3000	+24.282%	12	2,250	-70.957%
2026-06-04	26.1000	26.1000	24.3800	24.3800	-9.871%	117	2,242	-63.905%
2026-06-03	26.5200	27.0500	26.5200	27.0500	+13.799%	3	2,240	-67.468%
2026-06-02	22.8500	23.7700	21.8400	23.7700	-1.369%	83	2,240	-62.979%
2026-06-01	25.5500	25.6500	24.1000	24.1000	-14.478%	41	2,210	-63.485%
2026-05-29	26.1600	28.1800	25.9000	28.1800	+2.101%	1,890	2,199	-68.772%
2026-05-27	28.6700	29.1700	27.6000	27.6000	+0.364%	54	506	-68.116%
2026-05-26	26.6500	27.5000	25.9100	27.5000	+3.970%	9	497	-68.000%
2026-05-22	26.0000	26.4500	25.6300	26.4500	+4.545%	43	495	-66.730%
2026-05-21	25.4900	25.4900	25.1000	25.3000	+4.979%	4	465	-65.217%
2026-05-20	24.1000	24.1000	24.1000	24.1000	+8.902%	1	465	-63.485%
2026-05-14	22.1300	22.1300	22.1300	22.1300	-7.017%	1	465	-60.235%
2026-05-13	23.8000	23.8000	23.8000	23.8000	-10.861%	1	464	-63.025%
2026-05-12	26.0000	26.7000	26.0000	26.7000	+3.089%	8	464	-67.041%
2026-05-11	26.8000	26.8000	25.2500	25.9000	-6.498%	102	464	-66.023%
2026-05-08	27.5600	27.7700	27.5600	27.7000	-16.440%	20	385	-68.231%
2026-05-06	33.1500	33.1500	33.1500	33.1500	+6.250%	43	379	-73.454%
2026-04-30	31.2000	31.2000	31.2000	31.2000	+12.839%	2	379	-71.795%
2026-04-27	29.7000	29.7000	27.5500	27.6500	-42.635%	22	377	-68.174%
2026-04-01	48.2000	48.2000	48.2000	48.2000	-5.675%	20	363	-81.743%
2026-03-31	51.1000	51.1000	51.1000	51.1000	+11.939%	2	363	-82.779%
2026-03-18	45.6500	45.6500	45.6500	45.6500	-1.616%	48	363	-80.723%
2026-03-10	44.4500	46.4000	44.4500	46.4000	+5.815%	56	315	-81.034%
2026-02-23	43.8000	43.8500	43.8000	43.8500	-9.532%	20	269	-79.932%
2026-02-17	48.4800	48.4800	48.4700	48.4700	-13.524%	2	259	-81.844%
2026-02-05	56.0500	56.0500	56.0500	56.0500	+6.377%	4	259	-84.300%
2026-02-04	52.7000	52.7000	52.6900	52.6900	+12.923%	2	258	-83.299%
2025-12-30	46.5000	46.6600	46.5000	46.6600	-11.629%	40	256	-81.140%
2025-11-26	52.8300	52.8300	52.8000	52.8000	+13.793%	7	268	-83.333%
2025-11-11	46.5000	46.5000	46.4000	46.4000	+10.476%	6	268	-81.034%
2025-11-05	41.6500	42.0000	41.6500	42.0000	+8.696%	5	268	-79.048%
2025-11-03	38.6500	38.6500	38.6400	38.6400	-5.871%	50	309	-77.226%
2025-10-31	39.7900	41.0500	39.7900	41.0500	-1.441%	30	309	-78.563%
2025-10-30	41.1700	41.6500	41.1400	41.6500	+4.386%	5	309	-78.872%
2025-10-29	38.1700	40.3500	37.9100	39.9000	-13.636%	524	309	-77.945%
2025-10-27	45.9700	46.2000	45.7300	46.2000	-2.429%	6	56	-80.952%
2025-10-24	48.0700	48.2400	47.1700	47.3500	-4.767%	4	56	-81.415%
2025-10-23	49.5700	49.7200	49.5700	49.7200	-5.833%	2	56	-82.301%
2025-10-22	51.5600	52.8000	51.5600	52.8000	+4.368%	4	56	-83.333%
2025-10-14	50.3600	50.5900	50.3600	50.5900	+14.561%	2	56	-82.605%
2025-10-10	43.9900	44.1600	43.9900	44.1600	-6.083%	2	56	-80.072%
2025-10-08	46.8000	47.0200	46.8000	47.0200	-2.387%	2	56	-81.285%
2025-10-07	47.9000	48.1700	47.9000	48.1700	-0.042%	2	56	-81.731%
2025-10-06	47.9200	48.1900	47.9200	48.1900	+2.097%	4	56	-81.739%
2025-10-01	47.2000	47.2000	47.2000	47.2000	-9.143%	13	56	-81.356%
2025-09-26	51.9500	51.9500	51.9500	51.9500	+3.178%	2	44	-83.061%
2025-08-27	50.7000	50.7000	50.1000	50.3500	-9.475%	30	42	-82.522%
2025-07-17	55.4100	55.6200	55.4100	55.6200	-42.273%	4	21	-84.178%
2025-05-12	96.3500	96.3500	96.3500	96.3500	-5.027%	10	21	-90.867%
2025-05-09	101.4500	101.4500	101.4500	101.4500	+15.153%	20	11	-91.326%
2024-10-21	88.1000	88.1000	88.1000	88.1000	-5.573%	1	2	-90.011%
2024-06-14	93.3000	93.3000	93.3000	93.3000	0.000%	2	1	-90.568%