Dark

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

EOD

Aug 14, 2026

16.20-1.818%(-0.30)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	16.2000	16.2000	16.2000	16.2000	-1.818%	30	465	0.000%
2026-08-13	16.2000	16.5000	16.2000	16.5000	-3.509%	54	479	-1.818%
2026-08-12	17.4000	17.4500	16.9200	17.1000	-14.286%	78	478	-5.263%
2026-08-11	19.2900	20.1800	19.2000	19.9500	+0.403%	14	465	-18.797%
2026-08-10	19.2300	20.5100	19.2300	19.8700	+4.689%	7	457	-18.470%
2026-08-07	18.9800	18.9800	18.9800	18.9800	-6.961%	1	459	-14.647%
2026-08-06	19.2200	21.1000	19.2200	20.4000	+1.746%	100	460	-20.588%
2026-08-05	20.1100	20.1500	20.0500	20.0500	-16.109%	26	429	-19.202%
2026-08-04	23.9000	25.1400	23.9000	23.9000	-29.080%	26	428	-32.218%
2026-07-27	33.7000	33.7000	33.7000	33.7000	+19.081%	6	404	-51.929%
2026-07-24	26.3500	28.3000	25.8000	28.3000	+7.197%	36	398	-42.756%
2026-07-23	26.4000	26.4000	26.4000	26.4000	+6.024%	1	369	-38.636%
2026-07-22	25.9000	25.9000	24.9000	24.9000	-11.858%	27	368	-34.940%
2026-07-21	27.7100	28.4700	27.7100	28.2500	-2.921%	6	367	-42.655%
2026-07-20	29.1000	29.1000	29.1000	29.1000	-2.741%	1	369	-44.330%
2026-07-17	32.4500	32.4500	29.9200	29.9200	+7.048%	22	369	-45.856%
2026-07-16	27.9500	27.9500	27.9500	27.9500	+5.871%	1	384	-42.039%
2026-07-15	26.4000	26.4000	26.4000	26.4000	+0.763%	1	384	-38.636%
2026-07-14	26.2000	26.2000	26.2000	26.2000	-6.595%	1	384	-38.168%
2026-07-13	28.0500	28.0500	28.0500	28.0500	+1.630%	3	384	-42.246%
2026-07-10	27.6000	27.6000	27.6000	27.6000	-11.482%	4	384	-41.304%
2026-07-09	31.1800	31.1800	31.1800	31.1800	-15.501%	5	380	-48.044%
2026-06-29	36.9000	36.9000	36.9000	36.9000	+5.429%	14	380	-56.098%
2026-06-25	35.0000	35.0000	35.0000	35.0000	+24.555%	14	394	-53.714%
2026-06-18	28.7000	28.7000	28.1000	28.1000	-4.584%	6	368	-42.349%
2026-06-17	29.3000	29.4500	29.3000	29.4500	-12.973%	40	368	-44.992%
2026-06-11	33.8800	33.8800	33.8400	33.8400	+0.505%	3	368	-52.128%
2026-06-10	31.9000	33.6700	31.9000	33.6700	-2.688%	10	368	-51.886%
2026-06-09	31.2500	34.6000	31.1000	34.6000	+12.520%	10	372	-53.179%
2026-06-08	30.8500	30.8500	30.7500	30.7500	-7.156%	6	370	-47.317%
2026-06-05	28.9800	33.1200	28.9800	33.1200	+28.124%	5	366	-51.087%
2026-06-04	29.3400	29.3400	25.8500	25.8500	-7.181%	6	366	-37.331%
2026-06-03	28.1200	28.3000	27.5400	27.8500	+13.673%	39	367	-41.831%
2026-06-02	22.9300	24.5000	22.9300	24.5000	-3.733%	35	358	-33.878%
2026-06-01	26.8000	27.0000	25.4500	25.4500	-6.262%	66	355	-36.346%
2026-05-29	27.1500	27.1500	27.1500	27.1500	-5.401%	1	346	-40.331%
2026-05-27	30.0600	30.0600	28.6500	28.7000	+4.364%	54	345	-43.554%
2026-05-22	26.7900	27.5000	26.7900	27.5000	+4.563%	10	344	-41.091%
2026-05-21	26.5300	26.5300	25.6200	26.3000	+3.748%	5	343	-38.403%
2026-05-20	24.5600	25.3500	24.5600	25.3500	-3.612%	5	343	-36.095%
2026-05-19	27.1000	27.1000	26.3000	26.3000	-3.628%	6	362	-38.403%
2026-05-18	27.2000	27.5700	27.2000	27.2900	+10.575%	20	362	-40.638%
2026-05-13	24.6800	24.6800	24.6800	24.6800	-9.927%	1	362	-34.360%
2026-05-12	26.3300	27.4000	26.3300	27.4000	+2.622%	5	362	-40.876%
2026-05-11	27.5300	27.6000	26.4300	26.7000	-6.316%	9	362	-39.326%
2026-05-08	28.5000	28.5000	28.5000	28.5000	-19.172%	1	356	-43.158%
2026-05-01	35.2200	35.3000	35.2200	35.2600	+19.728%	22	345	-54.056%
2026-04-28	30.7500	30.7500	29.2500	29.4500	+2.792%	175	345	-44.992%
2026-04-27	30.8000	30.8500	28.6500	28.6500	-41.827%	32	319	-43.455%
2026-04-07	49.2500	49.2500	49.2500	49.2500	-14.925%	2	310	-67.107%
2026-03-30	57.7000	57.9000	57.7000	57.8900	+12.408%	33	308	-72.016%
2026-03-24	51.5000	51.5000	51.5000	51.5000	+12.445%	6	316	-68.544%
2026-03-16	45.8000	45.8000	45.8000	45.8000	-3.983%	48	310	-64.629%
2026-03-12	47.7000	47.7000	47.7000	47.7000	-2.053%	5	262	-66.038%
2026-03-04	48.7000	48.7000	48.7000	48.7000	-9.932%	96	257	-66.735%
2026-03-02	54.0700	54.0700	54.0700	54.0700	+26.332%	2	161	-70.039%
2026-02-25	42.8000	42.8000	42.8000	42.8000	-10.178%	3	156	-62.150%
2026-02-19	47.6500	47.6500	47.6500	47.6500	+2.805%	16	156	-66.002%
2026-02-12	46.3500	46.3500	46.3500	46.3500	-9.649%	8	140	-65.049%
2026-02-06	51.3000	51.3000	51.3000	51.3000	+7.322%	5	132	-68.421%
2025-12-30	47.8000	47.8000	47.8000	47.8000	+4.026%	1	132	-66.109%
2025-12-26	45.8500	45.9500	45.8500	45.9500	-5.821%	10	132	-64.744%
2025-11-06	48.7900	48.7900	48.7900	48.7900	+13.202%	1	127	-66.796%
2025-11-05	43.0200	43.2000	42.8000	43.1000	+7.081%	5	127	-62.413%
2025-11-03	40.2500	40.2500	40.2500	40.2500	-5.627%	30	99	-59.752%
2025-10-30	43.2000	43.2900	42.6500	42.6500	+3.244%	3	99	-62.016%
2025-10-29	39.5000	41.3100	39.5000	41.3100	-12.738%	14	99	-60.784%
2025-10-27	46.9100	47.3900	46.9100	47.3400	-2.773%	10	97	-65.779%
2025-10-24	49.3900	49.6400	48.4600	48.6900	-4.642%	4	97	-66.728%
2025-10-23	50.9000	51.0600	50.9000	51.0600	-5.444%	2	97	-68.273%
2025-10-22	52.2200	54.0000	52.2200	54.0000	+6.614%	4	97	-70.000%
2025-10-20	50.3800	50.6500	50.3800	50.6500	-5.239%	2	97	-68.016%
2025-10-16	53.4500	53.4500	53.4500	53.4500	+3.046%	1	97	-69.691%
2025-10-14	51.5400	51.8700	51.5200	51.8700	+5.021%	6	97	-68.768%
2025-10-10	45.1800	49.3900	45.1800	49.3900	+7.021%	50	97	-67.200%
2025-10-09	45.9100	46.1500	45.9100	46.1500	-3.593%	2	52	-64.897%
2025-10-08	47.6600	47.8700	47.6600	47.8700	-3.352%	2	52	-66.158%
2025-10-07	49.2500	49.5300	49.2500	49.5300	+0.304%	2	52	-67.293%
2025-10-06	49.2100	49.4300	49.2100	49.3800	+1.814%	4	52	-67.193%
2025-10-01	48.5000	48.5000	48.5000	48.5000	-4.883%	10	52	-66.598%
2025-09-29	50.8200	50.9900	50.8200	50.9900	-1.469%	2	42	-68.229%
2025-08-27	51.8000	51.8500	51.6500	51.7500	-1.146%	48	42	-68.696%
2025-08-06	52.4900	52.4900	52.3500	52.3500	-8.271%	2	10	-69.054%
2025-07-17	56.8700	57.0700	56.8700	57.0700	-41.316%	2	11	-71.614%
2025-05-12	97.2500	97.2500	97.2500	97.2500	+8.417%	10	10	-83.342%
2024-10-21	89.7000	89.7000	89.7000	89.7000	0.000%	1	1	-81.940%