Dark

NVDA20261218P218
NVDA Dec 18 2026 218.00 Put (NVDA261218P00218000)
option OPRA

EOD

Sep 30, 2026

9.10-7.614%(-0.75)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.8800	9.1000	8.8500	9.1000	-7.614%	28	1,082	0.000%
2026-09-29	9.2000	9.9000	9.1000	9.8500	-1.005%	34	1,069	-7.614%
2026-09-28	8.9500	9.9500	8.9000	9.9500	-15.319%	478	1,060	-8.543%
2026-09-25	11.0600	11.7500	11.0600	11.7500	0.000%	8	1,012	-22.553%
2026-09-24	12.9300	12.9300	11.7000	11.7500	+2.174%	14	1,009	-22.553%
2026-09-23	11.5500	11.5500	11.2000	11.5000	+13.749%	18	1,004	-20.870%
2026-09-22	10.5500	10.5500	10.1100	10.1100	-5.953%	34	1,000	-9.990%
2026-09-21	12.4500	12.8000	10.7500	10.7500	-15.554%	67	979	-15.349%
2026-09-18	13.4500	13.9000	12.7300	12.7300	-9.071%	21	984	-28.515%
2026-09-17	14.9500	14.9500	13.9000	14.0000	-20.455%	92	983	-35.000%
2026-09-16	16.3500	17.6000	16.0000	17.6000	-2.222%	61	915	-48.295%
2026-09-15	18.0000	18.0000	17.7000	18.0000	0.000%	14	916	-49.444%
2026-09-14	19.1000	19.8500	17.8000	18.0000	+18.421%	36	909	-49.444%
2026-09-11	14.9500	15.2000	14.2500	15.2000	-3.980%	37	936	-40.132%
2026-09-10	15.5000	16.4500	15.5000	15.8300	+13.071%	125	928	-42.514%
2026-09-09	14.0500	14.0500	14.0000	14.0000	+4.869%	20	853	-35.000%
2026-09-08	12.1500	13.3500	12.1500	13.3500	+9.877%	423	833	-31.835%
2026-09-04	10.8500	12.1500	10.8500	12.1500	+0.830%	36	743	-25.103%
2026-09-03	12.5700	12.5700	12.0500	12.0500	-11.657%	11	743	-24.481%
2026-09-02	15.4200	15.4200	13.6000	13.6400	-18.078%	8	737	-33.284%
2026-09-01	15.9500	16.7500	15.0300	16.6500	+8.257%	38	738	-45.345%
2026-08-31	15.5000	16.5200	15.3500	15.3800	-11.098%	36	743	-40.832%
2026-08-28	14.4500	17.3000	14.4000	17.3000	+33.591%	17	734	-47.399%
2026-08-27	14.9000	15.0000	12.3500	12.9500	-39.767%	9	730	-29.730%
2026-08-26	20.9300	21.5000	20.9300	21.5000	+5.134%	10	727	-57.674%
2026-08-25	20.1600	20.8500	20.1600	20.4500	-6.536%	12	729	-55.501%
2026-08-24	21.0500	22.0000	21.0500	21.8800	+13.958%	148	724	-58.410%
2026-08-21	18.5700	19.7500	18.5700	19.2000	+1.319%	5	724	-52.604%
2026-08-20	18.3500	19.2500	18.1000	18.9500	+1.067%	30	725	-51.979%
2026-08-19	17.5500	18.7500	17.2500	18.7500	+8.069%	72	697	-51.467%
2026-08-18	17.7000	18.0600	17.2500	17.3500	+13.399%	10	693	-47.550%
2026-08-17	15.3000	15.3000	15.3000	15.3000	-4.673%	1	696	-40.523%
2026-08-13	16.3500	16.3500	15.5900	16.0500	-4.464%	64	696	-43.302%
2026-08-12	17.5700	17.5700	16.7000	16.8000	-13.178%	13	634	-45.833%
2026-08-11	18.7600	19.3500	18.7500	19.3500	-2.174%	10	634	-52.972%
2026-08-10	17.6500	20.0000	17.6500	19.7800	+10.011%	4	633	-53.994%
2026-08-07	18.0000	18.0000	17.9800	17.9800	-12.078%	3	633	-49.388%
2026-08-06	20.4700	20.7500	20.3900	20.4500	+4.604%	87	632	-55.501%
2026-08-05	20.4000	20.4000	19.5500	19.5500	-16.453%	12	594	-53.453%
2026-08-04	23.3500	23.9000	23.3500	23.4000	-10.000%	67	583	-61.111%
2026-08-03	26.5000	26.5000	26.0000	26.0000	-14.754%	2	528	-65.000%
2026-07-31	30.5000	30.5000	30.5000	30.5000	-12.482%	1	527	-70.164%
2026-07-29	34.8500	34.8500	34.8500	34.8500	+7.396%	3	526	-73.888%
2026-07-27	33.0500	33.0500	32.4500	32.4500	+17.360%	56	523	-71.957%
2026-07-24	26.4500	27.6500	24.5800	27.6500	+2.407%	16	467	-67.089%
2026-07-23	26.2500	27.0000	26.2500	27.0000	+14.310%	2	460	-66.296%
2026-07-22	24.9000	24.9000	23.6200	23.6200	-15.341%	2	460	-61.473%
2026-07-20	27.9000	27.9000	27.9000	27.9000	+0.904%	1	462	-67.384%
2026-07-15	26.4000	27.6500	26.4000	27.6500	+0.545%	7	461	-67.089%
2026-07-13	27.5000	27.5000	27.5000	27.5000	-6.367%	6	457	-66.909%
2026-07-09	29.3700	29.3700	29.3700	29.3700	-7.350%	1	455	-69.016%
2026-07-08	31.7000	31.7000	31.7000	31.7000	-2.999%	1	454	-71.293%
2026-07-07	32.5500	32.8500	32.4400	32.6800	-1.269%	575	454	-72.154%
2026-07-06	33.2000	33.2000	33.1000	33.1000	-8.564%	25	544	-72.508%
2026-06-29	35.2500	36.2000	35.2500	36.2000	+3.577%	255	540	-74.862%
2026-06-25	35.4000	35.4000	34.9500	34.9500	+6.652%	102	772	-73.963%
2026-06-24	32.7700	32.7700	32.7700	32.7700	+18.090%	1	799	-72.231%
2026-06-22	27.8000	27.8000	27.7500	27.7500	0.000%	2	798	-67.207%
2026-06-18	27.7500	27.7500	27.7500	27.7500	+2.778%	1	632	-67.207%
2026-06-15	26.7700	27.0400	26.7700	27.0000	-13.600%	221	632	-66.296%
2026-06-12	31.3000	31.3000	31.2500	31.2500	-5.303%	8	632	-70.880%
2026-06-10	33.0000	33.0000	33.0000	33.0000	+2.964%	1	632	-72.424%
2026-06-09	30.9500	32.0500	30.9500	32.0500	+5.985%	17	633	-71.607%
2026-06-05	30.2400	30.2400	30.2400	30.2400	+19.526%	2	629	-69.907%
2026-06-04	25.9500	26.1500	25.3000	25.3000	-5.597%	108	629	-64.032%
2026-06-03	27.3300	27.3300	26.8000	26.8000	+11.667%	2	526	-66.045%
2026-06-02	23.6100	24.0000	23.6100	24.0000	-1.031%	9	527	-62.083%
2026-06-01	25.1500	25.2000	24.2500	24.2500	-9.346%	49	521	-62.474%
2026-05-29	26.7500	26.7500	26.7500	26.7500	-4.973%	1	507	-65.981%
2026-05-27	29.9500	29.9500	28.1000	28.1500	+6.226%	5	507	-67.673%
2026-05-22	26.2600	26.5500	26.0000	26.5000	+2.317%	13	507	-65.660%
2026-05-21	24.9600	26.3000	24.9600	25.9000	+5.285%	6	505	-64.865%
2026-05-20	23.9500	24.6000	23.9500	24.6000	-6.606%	31	505	-63.008%
2026-05-18	26.3400	26.3400	26.3400	26.3400	+3.092%	25	504	-65.452%
2026-05-15	25.5500	25.5500	25.5500	25.5500	+2.282%	1	504	-64.384%
2026-05-13	24.9800	24.9800	24.9800	24.9800	-6.266%	25	515	-63.571%
2026-05-12	27.0900	27.4600	26.6500	26.6500	+3.495%	17	490	-65.854%
2026-05-11	25.9000	25.9000	25.7100	25.7500	-26.784%	11	490	-64.660%
2026-05-04	35.2000	35.2000	35.1700	35.1700	+1.647%	2	475	-74.126%
2026-04-30	34.6000	34.6000	34.6000	34.6000	+19.723%	1	475	-73.699%
2026-04-28	30.3500	30.7100	28.8400	28.9000	+3.770%	36	475	-68.512%
2026-04-27	28.2000	28.3500	27.8500	27.8500	-20.086%	14	475	-67.325%
2026-04-15	35.4500	35.4500	34.8500	34.8500	-24.811%	72	473	-73.888%
2026-03-18	46.3500	46.3500	46.3500	46.3500	-1.592%	192	401	-80.367%
2026-03-16	47.1000	47.1000	47.1000	47.1000	+3.063%	6	209	-80.679%
2026-03-11	45.7000	45.7000	45.7000	45.7000	-2.869%	48	204	-80.088%
2026-03-10	47.0500	47.0500	47.0500	47.0500	-2.689%	12	156	-80.659%
2026-03-05	48.3500	48.3500	48.3500	48.3500	+16.787%	48	146	-81.179%
2026-02-25	41.4500	41.4500	41.4000	41.4000	-15.939%	13	86	-78.019%
2026-02-13	49.2500	49.2500	49.2500	49.2500	-6.617%	5	86	-81.523%
2026-01-20	52.7400	52.7400	52.7400	52.7400	+13.298%	1	86	-82.746%
2026-01-15	46.5500	46.5500	46.5500	46.5500	-6.900%	10	86	-80.451%
2026-01-14	50.0000	50.0000	50.0000	50.0000	+3.627%	5	86	-81.800%
2026-01-09	48.2000	48.2500	48.2000	48.2500	+1.901%	10	85	-81.140%
2025-12-30	47.3000	47.3500	47.3000	47.3500	-8.058%	10	89	-80.781%
2025-12-02	50.8000	51.5000	50.8000	51.5000	-3.341%	2	94	-82.330%
2025-12-01	53.2800	53.2800	53.2800	53.2800	+0.094%	1	93	-82.920%
2025-11-21	53.2700	53.2700	53.2300	53.2300	+17.792%	2	92	-82.904%
2025-11-20	45.1900	45.1900	45.1900	45.1900	-5.854%	1	92	-79.863%
2025-11-06	48.0000	48.0000	48.0000	48.0000	+12.941%	1	93	-81.042%
2025-11-05	43.2500	43.2500	42.2500	42.5000	+9.423%	4	93	-78.588%
2025-11-03	39.8500	39.8500	38.7800	38.8400	-8.071%	12	90	-76.571%
2025-10-30	42.1000	42.8000	42.1000	42.2500	+4.579%	6	90	-78.462%
2025-10-29	38.8200	40.8600	38.7600	40.4000	-7.126%	14	89	-77.475%
2025-10-28	43.5000	43.5000	43.5000	43.5000	-6.892%	7	89	-79.080%
2025-10-27	46.7100	46.8800	46.3900	46.7200	-4.536%	8	87	-80.522%
2025-10-24	48.7200	48.9400	48.6700	48.9400	-2.955%	4	87	-81.406%
2025-10-23	50.2500	50.4300	50.2500	50.4300	-2.588%	2	87	-81.955%
2025-10-22	51.5000	51.7700	51.5000	51.7700	-4.835%	2	87	-82.422%
2025-10-15	54.4000	54.4000	54.4000	54.4000	+21.429%	25	87	-83.272%
2025-10-10	44.5600	44.8000	44.5600	44.8000	-5.045%	2	64	-79.688%
2025-10-08	47.0200	47.1800	47.0200	47.1800	-3.359%	2	64	-80.712%
2025-10-07	48.5500	48.8200	48.5500	48.8200	+0.082%	2	64	-81.360%
2025-10-06	48.5600	48.7800	48.5600	48.7800	+0.994%	2	64	-81.345%
2025-10-03	48.0700	48.3000	48.0700	48.3000	+2.810%	2	64	-81.159%
2025-10-02	46.7700	46.9800	46.7700	46.9800	-1.818%	2	63	-80.630%
2025-10-01	47.8500	47.8500	47.8500	47.8500	-0.788%	17	63	-80.982%
2025-09-30	48.0100	48.2300	48.0100	48.2300	-5.022%	2	46	-81.132%
2025-08-28	50.7800	50.7800	50.7800	50.7800	-0.431%	1	46	-82.080%
2025-08-27	51.1000	51.2000	50.9500	51.0000	-8.075%	44	46	-82.157%
2025-08-20	55.4800	55.4800	55.4800	55.4800	+10.827%	1	4	-83.598%
2025-08-07	50.0600	50.0600	50.0600	50.0600	-3.172%	1	3	-81.822%
2025-08-06	51.7900	51.7900	51.7000	51.7000	+0.388%	2	2	-82.398%
2025-07-31	51.5000	51.5000	51.5000	51.5000	-8.558%	1	2	-82.330%
2025-07-17	56.1300	56.3300	56.1300	56.3200	-37.485%	4	1	-83.842%
2025-05-13	90.0300	90.0900	90.0300	90.0900	+1.339%	2	1	-89.899%
2024-10-21	88.9000	88.9000	88.9000	88.9000	0.000%	2	2	-89.764%