Dark

NVDA20261218P219
NVDA Dec 18 2026 219.00 Put (NVDA261218P00219000)
option OPRA

EOD

Sep 30, 2026

9.60-6.796%(-0.70)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	9.8000	9.8000	9.4500	9.6000	-6.796%	15	1,462	0.000%
2026-09-29	8.2000	10.3000	8.2000	10.3000	-0.483%	36	1,462	-6.796%
2026-09-28	9.4600	10.3500	9.4100	10.3500	-11.538%	131	1,458	-7.246%
2026-09-25	11.6000	11.7500	11.6000	11.7000	-2.824%	7	1,405	-17.949%
2026-09-24	13.3700	13.3700	12.0400	12.0400	+1.176%	122	1,402	-20.266%
2026-09-23	11.8200	11.9500	11.3500	11.9000	+11.737%	14	1,349	-19.328%
2026-09-22	10.7100	11.1200	10.6000	10.6500	-6.167%	19	1,343	-9.859%
2026-09-21	12.9000	13.2500	11.2000	11.3500	-18.929%	64	1,340	-15.419%
2026-09-18	14.0000	14.4000	14.0000	14.0000	-3.448%	49	1,351	-31.429%
2026-09-17	15.1800	15.1800	14.3000	14.5000	-18.310%	100	1,348	-33.793%
2026-09-16	17.0500	18.2000	16.5500	17.7500	-4.054%	15	1,306	-45.915%
2026-09-15	18.1500	18.5500	18.1500	18.5000	-2.632%	14	1,305	-48.108%
2026-09-14	19.7500	20.3700	19.0000	19.0000	+20.558%	16	1,298	-49.474%
2026-09-11	15.5000	15.7600	15.1000	15.7600	-2.716%	28	1,300	-39.086%
2026-09-10	15.9000	16.9500	15.9000	16.2000	+10.959%	215	1,290	-40.741%
2026-09-09	14.6000	14.6000	14.4100	14.6000	+3.180%	59	1,229	-34.247%
2026-09-08	12.7500	14.1500	12.7500	14.1500	+13.472%	265	1,234	-32.155%
2026-09-04	11.2000	12.4700	11.1500	12.4700	-3.707%	108	977	-23.015%
2026-09-03	12.9000	13.6000	12.3100	12.9500	-7.368%	62	977	-25.869%
2026-09-02	16.1900	16.1900	13.9800	13.9800	-18.484%	44	969	-31.330%
2026-09-01	16.4500	17.2500	15.5900	17.1500	+7.187%	111	948	-44.023%
2026-08-31	17.1000	17.1000	15.5500	16.0000	-9.707%	244	910	-40.000%
2026-08-28	14.2200	17.7200	14.2000	17.7200	+32.239%	212	705	-45.824%
2026-08-27	15.7300	15.7300	12.5500	13.4000	-40.179%	117	579	-28.358%
2026-08-26	21.6000	22.4000	21.6000	22.4000	+5.412%	9	565	-57.143%
2026-08-25	20.4500	21.4500	20.4500	21.2500	-5.807%	16	560	-54.824%
2026-08-24	22.7000	22.7000	22.5600	22.5600	+14.228%	62	560	-57.447%
2026-08-21	18.6800	20.2000	18.6800	19.7500	+1.647%	108	530	-51.392%
2026-08-20	19.5700	19.5700	19.2500	19.4300	+4.857%	3	498	-50.592%
2026-08-19	17.2000	18.5300	17.2000	18.5300	+2.944%	18	498	-48.192%
2026-08-18	18.2000	18.4600	17.5000	18.0000	+14.286%	82	483	-46.667%
2026-08-17	15.6900	15.7500	15.2000	15.7500	-2.778%	17	464	-39.048%
2026-08-14	16.2000	16.2000	16.2000	16.2000	-1.818%	30	465	-40.741%
2026-08-13	16.2000	16.5000	16.2000	16.5000	-3.509%	54	479	-41.818%
2026-08-12	17.4000	17.4500	16.9200	17.1000	-14.286%	78	478	-43.860%
2026-08-11	19.2900	20.1800	19.2000	19.9500	+0.403%	14	465	-51.880%
2026-08-10	19.2300	20.5100	19.2300	19.8700	+4.689%	7	457	-51.686%
2026-08-07	18.9800	18.9800	18.9800	18.9800	-6.961%	1	459	-49.420%
2026-08-06	19.2200	21.1000	19.2200	20.4000	+1.746%	100	460	-52.941%
2026-08-05	20.1100	20.1500	20.0500	20.0500	-16.109%	26	429	-52.120%
2026-08-04	23.9000	25.1400	23.9000	23.9000	-29.080%	26	428	-59.833%
2026-07-27	33.7000	33.7000	33.7000	33.7000	+19.081%	6	404	-71.513%
2026-07-24	26.3500	28.3000	25.8000	28.3000	+7.197%	36	398	-66.078%
2026-07-23	26.4000	26.4000	26.4000	26.4000	+6.024%	1	369	-63.636%
2026-07-22	25.9000	25.9000	24.9000	24.9000	-11.858%	27	368	-61.446%
2026-07-21	27.7100	28.4700	27.7100	28.2500	-2.921%	6	367	-66.018%
2026-07-20	29.1000	29.1000	29.1000	29.1000	-2.741%	1	369	-67.010%
2026-07-17	32.4500	32.4500	29.9200	29.9200	+7.048%	22	369	-67.914%
2026-07-16	27.9500	27.9500	27.9500	27.9500	+5.871%	1	384	-65.653%
2026-07-15	26.4000	26.4000	26.4000	26.4000	+0.763%	1	384	-63.636%
2026-07-14	26.2000	26.2000	26.2000	26.2000	-6.595%	1	384	-63.359%
2026-07-13	28.0500	28.0500	28.0500	28.0500	+1.630%	3	384	-65.775%
2026-07-10	27.6000	27.6000	27.6000	27.6000	-11.482%	4	384	-65.217%
2026-07-09	31.1800	31.1800	31.1800	31.1800	-15.501%	5	380	-69.211%
2026-06-29	36.9000	36.9000	36.9000	36.9000	+5.429%	14	380	-73.984%
2026-06-25	35.0000	35.0000	35.0000	35.0000	+24.555%	14	394	-72.571%
2026-06-18	28.7000	28.7000	28.1000	28.1000	-4.584%	6	368	-65.836%
2026-06-17	29.3000	29.4500	29.3000	29.4500	-12.973%	40	368	-67.402%
2026-06-11	33.8800	33.8800	33.8400	33.8400	+0.505%	3	368	-71.631%
2026-06-10	31.9000	33.6700	31.9000	33.6700	-2.688%	10	368	-71.488%
2026-06-09	31.2500	34.6000	31.1000	34.6000	+12.520%	10	372	-72.254%
2026-06-08	30.8500	30.8500	30.7500	30.7500	-7.156%	6	370	-68.780%
2026-06-05	28.9800	33.1200	28.9800	33.1200	+28.124%	5	366	-71.014%
2026-06-04	29.3400	29.3400	25.8500	25.8500	-7.181%	6	366	-62.863%
2026-06-03	28.1200	28.3000	27.5400	27.8500	+13.673%	39	367	-65.530%
2026-06-02	22.9300	24.5000	22.9300	24.5000	-3.733%	35	358	-60.816%
2026-06-01	26.8000	27.0000	25.4500	25.4500	-6.262%	66	355	-62.279%
2026-05-29	27.1500	27.1500	27.1500	27.1500	-5.401%	1	346	-64.641%
2026-05-27	30.0600	30.0600	28.6500	28.7000	+4.364%	54	345	-66.551%
2026-05-22	26.7900	27.5000	26.7900	27.5000	+4.563%	10	344	-65.091%
2026-05-21	26.5300	26.5300	25.6200	26.3000	+3.748%	5	343	-63.498%
2026-05-20	24.5600	25.3500	24.5600	25.3500	-3.612%	5	343	-62.130%
2026-05-19	27.1000	27.1000	26.3000	26.3000	-3.628%	6	362	-63.498%
2026-05-18	27.2000	27.5700	27.2000	27.2900	+10.575%	20	362	-64.822%
2026-05-13	24.6800	24.6800	24.6800	24.6800	-9.927%	1	362	-61.102%
2026-05-12	26.3300	27.4000	26.3300	27.4000	+2.622%	5	362	-64.964%
2026-05-11	27.5300	27.6000	26.4300	26.7000	-6.316%	9	362	-64.045%
2026-05-08	28.5000	28.5000	28.5000	28.5000	-19.172%	1	356	-66.316%
2026-05-01	35.2200	35.3000	35.2200	35.2600	+19.728%	22	345	-72.774%
2026-04-28	30.7500	30.7500	29.2500	29.4500	+2.792%	175	345	-67.402%
2026-04-27	30.8000	30.8500	28.6500	28.6500	-41.827%	32	319	-66.492%
2026-04-07	49.2500	49.2500	49.2500	49.2500	-14.925%	2	310	-80.508%
2026-03-30	57.7000	57.9000	57.7000	57.8900	+12.408%	33	308	-83.417%
2026-03-24	51.5000	51.5000	51.5000	51.5000	+12.445%	6	316	-81.359%
2026-03-16	45.8000	45.8000	45.8000	45.8000	-3.983%	48	310	-79.039%
2026-03-12	47.7000	47.7000	47.7000	47.7000	-2.053%	5	262	-79.874%
2026-03-04	48.7000	48.7000	48.7000	48.7000	-9.932%	96	257	-80.287%
2026-03-02	54.0700	54.0700	54.0700	54.0700	+26.332%	2	161	-82.245%
2026-02-25	42.8000	42.8000	42.8000	42.8000	-10.178%	3	156	-77.570%
2026-02-19	47.6500	47.6500	47.6500	47.6500	+2.805%	16	156	-79.853%
2026-02-12	46.3500	46.3500	46.3500	46.3500	-9.649%	8	140	-79.288%
2026-02-06	51.3000	51.3000	51.3000	51.3000	+7.322%	5	132	-81.287%
2025-12-30	47.8000	47.8000	47.8000	47.8000	+4.026%	1	132	-79.916%
2025-12-26	45.8500	45.9500	45.8500	45.9500	-5.821%	10	132	-79.108%
2025-11-06	48.7900	48.7900	48.7900	48.7900	+13.202%	1	127	-80.324%
2025-11-05	43.0200	43.2000	42.8000	43.1000	+7.081%	5	127	-77.726%
2025-11-03	40.2500	40.2500	40.2500	40.2500	-5.627%	30	99	-76.149%
2025-10-30	43.2000	43.2900	42.6500	42.6500	+3.244%	3	99	-77.491%
2025-10-29	39.5000	41.3100	39.5000	41.3100	-12.738%	14	99	-76.761%
2025-10-27	46.9100	47.3900	46.9100	47.3400	-2.773%	10	97	-79.721%
2025-10-24	49.3900	49.6400	48.4600	48.6900	-4.642%	4	97	-80.283%
2025-10-23	50.9000	51.0600	50.9000	51.0600	-5.444%	2	97	-81.199%
2025-10-22	52.2200	54.0000	52.2200	54.0000	+6.614%	4	97	-82.222%
2025-10-20	50.3800	50.6500	50.3800	50.6500	-5.239%	2	97	-81.046%
2025-10-16	53.4500	53.4500	53.4500	53.4500	+3.046%	1	97	-82.039%
2025-10-14	51.5400	51.8700	51.5200	51.8700	+5.021%	6	97	-81.492%
2025-10-10	45.1800	49.3900	45.1800	49.3900	+7.021%	50	97	-80.563%
2025-10-09	45.9100	46.1500	45.9100	46.1500	-3.593%	2	52	-79.198%
2025-10-08	47.6600	47.8700	47.6600	47.8700	-3.352%	2	52	-79.946%
2025-10-07	49.2500	49.5300	49.2500	49.5300	+0.304%	2	52	-80.618%
2025-10-06	49.2100	49.4300	49.2100	49.3800	+1.814%	4	52	-80.559%
2025-10-01	48.5000	48.5000	48.5000	48.5000	-4.883%	10	52	-80.206%
2025-09-29	50.8200	50.9900	50.8200	50.9900	-1.469%	2	42	-81.173%
2025-08-27	51.8000	51.8500	51.6500	51.7500	-1.146%	48	42	-81.449%
2025-08-06	52.4900	52.4900	52.3500	52.3500	-8.271%	2	10	-81.662%
2025-07-17	56.8700	57.0700	56.8700	57.0700	-41.316%	2	11	-83.179%
2025-05-12	97.2500	97.2500	97.2500	97.2500	+8.417%	10	10	-90.129%
2024-10-21	89.7000	89.7000	89.7000	89.7000	0.000%	1	1	-89.298%