Dark

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

EOD

Aug 13, 2026

16.05-4.464%(-0.75)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	16.3500	16.3500	15.5900	16.0500	-4.464%	64	696	0.000%
2026-08-12	17.5700	17.5700	16.7000	16.8000	-13.178%	13	634	-4.464%
2026-08-11	18.7600	19.3500	18.7500	19.3500	-2.174%	10	634	-17.054%
2026-08-10	17.6500	20.0000	17.6500	19.7800	+10.011%	4	633	-18.857%
2026-08-07	18.0000	18.0000	17.9800	17.9800	-12.078%	3	633	-10.734%
2026-08-06	20.4700	20.7500	20.3900	20.4500	+4.604%	87	632	-21.516%
2026-08-05	20.4000	20.4000	19.5500	19.5500	-16.453%	12	594	-17.903%
2026-08-04	23.3500	23.9000	23.3500	23.4000	-10.000%	67	583	-31.410%
2026-08-03	26.5000	26.5000	26.0000	26.0000	-14.754%	2	528	-38.269%
2026-07-31	30.5000	30.5000	30.5000	30.5000	-12.482%	1	527	-47.377%
2026-07-29	34.8500	34.8500	34.8500	34.8500	+7.396%	3	526	-53.945%
2026-07-27	33.0500	33.0500	32.4500	32.4500	+17.360%	56	523	-50.539%
2026-07-24	26.4500	27.6500	24.5800	27.6500	+2.407%	16	467	-41.953%
2026-07-23	26.2500	27.0000	26.2500	27.0000	+14.310%	2	460	-40.556%
2026-07-22	24.9000	24.9000	23.6200	23.6200	-15.341%	2	460	-32.049%
2026-07-20	27.9000	27.9000	27.9000	27.9000	+0.904%	1	462	-42.473%
2026-07-15	26.4000	27.6500	26.4000	27.6500	+0.545%	7	461	-41.953%
2026-07-13	27.5000	27.5000	27.5000	27.5000	-6.367%	6	457	-41.636%
2026-07-09	29.3700	29.3700	29.3700	29.3700	-7.350%	1	455	-45.352%
2026-07-08	31.7000	31.7000	31.7000	31.7000	-2.999%	1	454	-49.369%
2026-07-07	32.5500	32.8500	32.4400	32.6800	-1.269%	575	454	-50.887%
2026-07-06	33.2000	33.2000	33.1000	33.1000	-8.564%	25	544	-51.511%
2026-06-29	35.2500	36.2000	35.2500	36.2000	+3.577%	255	540	-55.663%
2026-06-25	35.4000	35.4000	34.9500	34.9500	+6.652%	102	772	-54.077%
2026-06-24	32.7700	32.7700	32.7700	32.7700	+18.090%	1	799	-51.022%
2026-06-22	27.8000	27.8000	27.7500	27.7500	0.000%	2	798	-42.162%
2026-06-18	27.7500	27.7500	27.7500	27.7500	+2.778%	1	632	-42.162%
2026-06-15	26.7700	27.0400	26.7700	27.0000	-13.600%	221	632	-40.556%
2026-06-12	31.3000	31.3000	31.2500	31.2500	-5.303%	8	632	-48.640%
2026-06-10	33.0000	33.0000	33.0000	33.0000	+2.964%	1	632	-51.364%
2026-06-09	30.9500	32.0500	30.9500	32.0500	+5.985%	17	633	-49.922%
2026-06-05	30.2400	30.2400	30.2400	30.2400	+19.526%	2	629	-46.925%
2026-06-04	25.9500	26.1500	25.3000	25.3000	-5.597%	108	629	-36.561%
2026-06-03	27.3300	27.3300	26.8000	26.8000	+11.667%	2	526	-40.112%
2026-06-02	23.6100	24.0000	23.6100	24.0000	-1.031%	9	527	-33.125%
2026-06-01	25.1500	25.2000	24.2500	24.2500	-9.346%	49	521	-33.814%
2026-05-29	26.7500	26.7500	26.7500	26.7500	-4.973%	1	507	-40.000%
2026-05-27	29.9500	29.9500	28.1000	28.1500	+6.226%	5	507	-42.984%
2026-05-22	26.2600	26.5500	26.0000	26.5000	+2.317%	13	507	-39.434%
2026-05-21	24.9600	26.3000	24.9600	25.9000	+5.285%	6	505	-38.031%
2026-05-20	23.9500	24.6000	23.9500	24.6000	-6.606%	31	505	-34.756%
2026-05-18	26.3400	26.3400	26.3400	26.3400	+3.092%	25	504	-39.066%
2026-05-15	25.5500	25.5500	25.5500	25.5500	+2.282%	1	504	-37.182%
2026-05-13	24.9800	24.9800	24.9800	24.9800	-6.266%	25	515	-35.749%
2026-05-12	27.0900	27.4600	26.6500	26.6500	+3.495%	17	490	-39.775%
2026-05-11	25.9000	25.9000	25.7100	25.7500	-26.784%	11	490	-37.670%
2026-05-04	35.2000	35.2000	35.1700	35.1700	+1.647%	2	475	-54.365%
2026-04-30	34.6000	34.6000	34.6000	34.6000	+19.723%	1	475	-53.613%
2026-04-28	30.3500	30.7100	28.8400	28.9000	+3.770%	36	475	-44.464%
2026-04-27	28.2000	28.3500	27.8500	27.8500	-20.086%	14	475	-42.370%
2026-04-15	35.4500	35.4500	34.8500	34.8500	-24.811%	72	473	-53.945%
2026-03-18	46.3500	46.3500	46.3500	46.3500	-1.592%	192	401	-65.372%
2026-03-16	47.1000	47.1000	47.1000	47.1000	+3.063%	6	209	-65.924%
2026-03-11	45.7000	45.7000	45.7000	45.7000	-2.869%	48	204	-64.880%
2026-03-10	47.0500	47.0500	47.0500	47.0500	-2.689%	12	156	-65.887%
2026-03-05	48.3500	48.3500	48.3500	48.3500	+16.787%	48	146	-66.805%
2026-02-25	41.4500	41.4500	41.4000	41.4000	-15.939%	13	86	-61.232%
2026-02-13	49.2500	49.2500	49.2500	49.2500	-6.617%	5	86	-67.411%
2026-01-20	52.7400	52.7400	52.7400	52.7400	+13.298%	1	86	-69.568%
2026-01-15	46.5500	46.5500	46.5500	46.5500	-6.900%	10	86	-65.521%
2026-01-14	50.0000	50.0000	50.0000	50.0000	+3.627%	5	86	-67.900%
2026-01-09	48.2000	48.2500	48.2000	48.2500	+1.901%	10	85	-66.736%
2025-12-30	47.3000	47.3500	47.3000	47.3500	-8.058%	10	89	-66.103%
2025-12-02	50.8000	51.5000	50.8000	51.5000	-3.341%	2	94	-68.835%
2025-12-01	53.2800	53.2800	53.2800	53.2800	+0.094%	1	93	-69.876%
2025-11-21	53.2700	53.2700	53.2300	53.2300	+17.792%	2	92	-69.848%
2025-11-20	45.1900	45.1900	45.1900	45.1900	-5.854%	1	92	-64.483%
2025-11-06	48.0000	48.0000	48.0000	48.0000	+12.941%	1	93	-66.563%
2025-11-05	43.2500	43.2500	42.2500	42.5000	+9.423%	4	93	-62.235%
2025-11-03	39.8500	39.8500	38.7800	38.8400	-8.071%	12	90	-58.677%
2025-10-30	42.1000	42.8000	42.1000	42.2500	+4.579%	6	90	-62.012%
2025-10-29	38.8200	40.8600	38.7600	40.4000	-7.126%	14	89	-60.272%
2025-10-28	43.5000	43.5000	43.5000	43.5000	-6.892%	7	89	-63.103%
2025-10-27	46.7100	46.8800	46.3900	46.7200	-4.536%	8	87	-65.646%
2025-10-24	48.7200	48.9400	48.6700	48.9400	-2.955%	4	87	-67.205%
2025-10-23	50.2500	50.4300	50.2500	50.4300	-2.588%	2	87	-68.174%
2025-10-22	51.5000	51.7700	51.5000	51.7700	-4.835%	2	87	-68.997%
2025-10-15	54.4000	54.4000	54.4000	54.4000	+21.429%	25	87	-70.496%
2025-10-10	44.5600	44.8000	44.5600	44.8000	-5.045%	2	64	-64.174%
2025-10-08	47.0200	47.1800	47.0200	47.1800	-3.359%	2	64	-65.981%
2025-10-07	48.5500	48.8200	48.5500	48.8200	+0.082%	2	64	-67.124%
2025-10-06	48.5600	48.7800	48.5600	48.7800	+0.994%	2	64	-67.097%
2025-10-03	48.0700	48.3000	48.0700	48.3000	+2.810%	2	64	-66.770%
2025-10-02	46.7700	46.9800	46.7700	46.9800	-1.818%	2	63	-65.837%
2025-10-01	47.8500	47.8500	47.8500	47.8500	-0.788%	17	63	-66.458%
2025-09-30	48.0100	48.2300	48.0100	48.2300	-5.022%	2	46	-66.722%
2025-08-28	50.7800	50.7800	50.7800	50.7800	-0.431%	1	46	-68.393%
2025-08-27	51.1000	51.2000	50.9500	51.0000	-8.075%	44	46	-68.529%
2025-08-20	55.4800	55.4800	55.4800	55.4800	+10.827%	1	4	-71.071%
2025-08-07	50.0600	50.0600	50.0600	50.0600	-3.172%	1	3	-67.938%
2025-08-06	51.7900	51.7900	51.7000	51.7000	+0.388%	2	2	-68.956%
2025-07-31	51.5000	51.5000	51.5000	51.5000	-8.558%	1	2	-68.835%
2025-07-17	56.1300	56.3300	56.1300	56.3200	-37.485%	4	1	-71.502%
2025-05-13	90.0300	90.0900	90.0300	90.0900	+1.339%	2	1	-82.184%
2024-10-21	88.9000	88.9000	88.9000	88.9000	0.000%	2	2	-81.946%