Dark

NVDA20261218P221
NVDA Dec 18 2026 221.00 Put (NVDA261218P00221000)
option OPRA

EOD

Sep 30, 2026

10.85-4.405%(-0.50)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	10.1500	10.8500	9.6500	10.8500	-4.405%	21	6,000	0.000%
2026-09-29	10.0000	11.3500	9.9500	11.3500	+2.252%	54	5,979	-4.405%
2026-09-28	10.3500	11.1500	10.0000	11.1000	-10.843%	106	5,954	-2.252%
2026-09-25	12.4500	13.2500	12.4500	12.4500	-3.488%	45	5,892	-12.851%
2026-09-24	13.5000	14.0100	12.9000	12.9000	+1.176%	5,439	5,865	-15.891%
2026-09-23	12.4500	12.8000	12.2500	12.7500	+12.434%	11	1,595	-14.902%
2026-09-22	11.5500	11.5500	11.3400	11.3400	-5.105%	5	1,594	-4.321%
2026-09-21	13.6300	13.8500	11.8600	11.9500	-18.541%	233	1,592	-9.205%
2026-09-18	15.2300	15.3100	14.6700	14.6700	-4.740%	7	1,489	-26.040%
2026-09-17	15.5400	16.0000	15.4000	15.4000	-18.085%	37	1,489	-29.545%
2026-09-16	17.6000	18.8000	17.5500	18.8000	-4.810%	404	1,477	-42.287%
2026-09-15	19.7500	19.7500	19.7500	19.7500	+0.254%	15	1,645	-45.063%
2026-09-14	21.4100	21.4100	19.7000	19.7000	+18.318%	7	1,645	-44.924%
2026-09-11	16.4200	16.6500	15.5000	16.6500	-5.398%	428	1,644	-34.835%
2026-09-10	17.7000	17.8000	17.6000	17.6000	+14.286%	27	1,390	-38.352%
2026-09-09	14.8500	15.6000	14.8500	15.4000	+2.326%	128	1,395	-29.545%
2026-09-08	13.6000	15.0500	13.6000	15.0500	+14.015%	13	1,332	-27.907%
2026-09-04	11.9000	13.2000	11.9000	13.2000	-1.493%	155	1,273	-17.803%
2026-09-03	14.0500	14.0500	13.3400	13.4000	-9.153%	16	1,273	-19.030%
2026-09-02	15.9500	15.9500	14.7500	14.7500	-16.901%	5	1,274	-26.441%
2026-09-01	17.4500	18.1500	16.8500	17.7500	+3.198%	35	1,273	-38.873%
2026-08-31	17.4500	17.4600	16.7200	17.2000	-6.011%	51	1,273	-36.919%
2026-08-28	15.0000	18.3000	15.0000	18.3000	+28.873%	48	1,258	-40.710%
2026-08-27	16.5900	16.5900	13.4000	14.2000	-38.793%	345	1,268	-23.592%
2026-08-26	23.2000	23.2000	23.2000	23.2000	-1.695%	2	1,247	-53.233%
2026-08-24	23.3000	23.6000	23.3000	23.6000	+13.735%	10	1,247	-54.025%
2026-08-21	20.8500	20.8500	20.7500	20.7500	+1.966%	6	1,248	-47.711%
2026-08-20	20.4000	20.6500	20.3500	20.3500	+5.714%	1,433	1,243	-46.683%
2026-08-19	18.9000	19.2500	18.9000	19.2500	+1.583%	4	1,553	-43.636%
2026-08-18	19.1500	19.2500	18.8500	18.9500	+13.814%	28	1,551	-42.744%
2026-08-17	16.3500	16.7500	16.3500	16.6500	-2.745%	153	1,540	-34.835%
2026-08-14	17.1700	17.1700	16.9500	17.1200	-2.171%	920	1,462	-36.624%
2026-08-13	17.2500	17.5000	17.2500	17.5000	-2.507%	5	716	-38.000%
2026-08-12	19.1200	19.1200	17.8500	17.9500	-13.909%	20	712	-39.554%
2026-08-10	18.8000	21.5400	18.8000	20.8500	+7.585%	37	695	-47.962%
2026-08-07	20.3500	20.4500	19.3800	19.3800	-8.369%	34	680	-44.014%
2026-08-06	21.0000	21.1500	20.0000	21.1500	-0.236%	33	650	-48.700%
2026-08-05	21.2700	22.0000	20.6500	21.2000	-42.857%	59	647	-48.821%
2026-07-29	37.1000	37.1000	37.1000	37.1000	+11.411%	3	628	-70.755%
2026-07-28	35.8500	35.8500	33.3000	33.3000	+12.881%	40	625	-67.417%
2026-07-24	27.6500	29.5000	26.8500	29.5000	+11.321%	9	622	-63.220%
2026-07-22	26.5000	26.5000	26.5000	26.5000	-3.285%	1	619	-59.057%
2026-07-15	27.9500	29.2600	27.4000	27.4000	+1.219%	13	620	-60.401%
2026-07-14	28.0300	28.0300	27.0700	27.0700	-9.616%	4	618	-59.919%
2026-07-13	30.0000	30.0000	29.9500	29.9500	-0.597%	2	615	-63.773%
2026-07-10	30.1300	30.1300	30.1300	30.1300	-4.953%	1	614	-63.989%
2026-07-09	32.6000	32.6000	31.7000	31.7000	-10.704%	5	615	-65.773%
2026-07-06	35.5000	35.5000	35.5000	35.5000	-4.698%	27	618	-69.437%
2026-06-25	37.2500	37.2500	37.2500	37.2500	+25.632%	21	591	-70.872%
2026-06-22	29.5000	29.6500	29.5000	29.6500	+3.130%	4	581	-63.406%
2026-06-15	29.0500	29.0500	28.7500	28.7500	-20.139%	3	585	-62.261%
2026-06-10	35.2500	36.0000	35.1500	36.0000	+6.195%	7	585	-69.861%
2026-06-09	33.9000	33.9000	33.9000	33.9000	+5.772%	7	584	-67.994%
2026-06-08	32.0000	32.0500	32.0000	32.0500	+18.924%	6	584	-66.147%
2026-06-04	26.8500	26.9500	26.8500	26.9500	+1.698%	3	578	-59.740%
2026-06-02	23.6300	26.5000	23.5400	26.5000	0.000%	21	578	-59.057%
2026-06-01	27.0900	27.4900	26.4500	26.5000	-5.694%	48	567	-59.057%
2026-05-29	28.0000	28.1000	28.0000	28.1000	-4.810%	2	548	-61.388%
2026-05-28	29.5200	29.5200	29.5200	29.5200	-1.927%	1	548	-63.245%
2026-05-26	28.8500	30.1000	28.8500	30.1000	+6.927%	41	548	-63.953%
2026-05-22	27.2000	28.1500	27.2000	28.1500	+5.470%	66	580	-61.456%
2026-05-21	26.6900	26.6900	26.6900	26.6900	+2.143%	1	583	-59.348%
2026-05-20	26.6300	26.6300	26.1000	26.1300	-2.899%	3	583	-58.477%
2026-05-19	27.4800	27.5500	26.7500	26.9100	-2.676%	106	499	-59.680%
2026-05-18	27.8700	27.9000	27.6500	27.6500	+6.757%	57	499	-60.759%
2026-05-15	25.9000	25.9000	25.9000	25.9000	+9.421%	20	499	-58.108%
2026-05-14	23.6500	23.6700	23.6500	23.6700	-8.962%	20	458	-54.161%
2026-05-13	25.5700	26.0000	25.5700	26.0000	-8.451%	16	459	-58.269%
2026-05-12	27.0900	28.7300	27.0900	28.4000	+1.068%	3	459	-61.796%
2026-05-11	27.4500	28.1000	27.2800	28.1000	-16.069%	88	459	-61.388%
2026-05-06	33.4800	33.4800	33.4800	33.4800	-8.148%	5	398	-67.593%
2026-05-05	36.4500	36.4500	36.4500	36.4500	+22.521%	6	398	-70.233%
2026-04-27	29.8000	29.8000	29.7500	29.7500	-10.121%	4	398	-63.529%
2026-04-24	33.1000	33.1000	33.1000	33.1000	-10.419%	7	395	-67.221%
2026-04-15	36.9500	36.9500	36.9500	36.9500	-31.827%	24	388	-70.636%
2026-03-31	54.2000	54.2000	54.2000	54.2000	-8.136%	2	364	-79.982%
2026-03-30	58.6000	59.0000	58.6000	59.0000	+1.549%	4	363	-81.610%
2026-03-27	56.5500	58.1000	56.4500	58.1000	+10.456%	31	359	-81.325%
2026-03-24	52.6000	52.6000	52.6000	52.6000	+6.911%	6	331	-79.373%
2026-03-16	49.2000	49.2000	49.2000	49.2000	+3.253%	4	329	-77.947%
2026-03-11	47.6500	47.6500	47.6500	47.6500	-8.629%	96	325	-77.230%
2026-03-05	52.1500	52.1500	52.1500	52.1500	+3.884%	96	229	-79.195%
2026-03-04	50.2000	50.2000	50.2000	50.2000	-8.478%	72	133	-78.386%
2026-02-27	54.8500	54.8500	54.8500	54.8500	+21.754%	3	62	-80.219%
2026-02-25	45.2000	45.2000	45.0500	45.0500	-9.629%	17	54	-75.916%
2026-02-03	49.8500	49.8500	49.8500	49.8500	+1.239%	1	54	-78.235%
2026-01-23	49.2000	49.2400	49.2000	49.2400	-2.398%	10	54	-77.965%
2026-01-05	50.1900	50.4500	50.1900	50.4500	+13.626%	6	50	-78.494%
2025-11-05	43.9500	44.4000	43.9500	44.4000	-0.225%	3	50	-75.563%
2025-11-04	44.4400	44.5000	44.4400	44.5000	+1.714%	2	50	-75.618%
2025-10-30	43.7000	44.4000	43.6700	43.7500	+2.579%	11	50	-75.200%
2025-10-29	40.9200	42.6500	40.9200	42.6500	-12.423%	4	44	-74.560%
2025-10-27	48.1200	48.7000	48.1200	48.7000	-4.416%	6	44	-77.721%
2025-10-24	50.7100	50.9500	50.7100	50.9500	-2.823%	2	44	-78.705%
2025-10-23	52.2800	52.4300	52.2800	52.4300	-5.480%	2	44	-79.306%
2025-10-22	53.6800	55.4700	53.6800	55.4700	+4.365%	4	44	-80.440%
2025-10-14	52.9000	53.1500	52.9000	53.1500	+12.131%	2	44	-79.586%
2025-10-09	47.2100	47.4000	47.2100	47.4000	-3.717%	2	44	-77.110%
2025-10-08	48.9600	49.2300	48.9600	49.2300	-3.071%	2	43	-77.961%
2025-10-07	50.7200	50.9000	50.6200	50.7900	-0.216%	4	43	-78.638%
2025-10-06	50.6500	50.9000	50.6500	50.9000	+3.036%	2	43	-78.684%
2025-10-03	49.2700	49.4000	49.2700	49.4000	+0.816%	2	43	-78.036%
2025-10-02	48.7700	49.0000	48.7700	49.0000	-4.016%	2	43	-77.857%
2025-10-01	51.0000	51.0500	51.0000	51.0500	-1.448%	6	43	-78.746%
2025-09-29	51.8000	51.8000	51.8000	51.8000	-7.583%	10	37	-79.054%
2025-09-26	55.7800	56.0500	55.7800	56.0500	+2.656%	2	37	-80.642%
2025-09-15	54.5500	54.6000	54.5500	54.6000	+2.825%	19	36	-80.128%
2025-08-27	53.4500	53.4500	52.9000	53.1000	-1.374%	36	36	-79.567%
2025-08-06	53.8900	53.8900	53.8400	53.8400	-8.091%	2	11	-79.848%
2025-07-17	58.3000	58.5800	58.3000	58.5800	-33.950%	2	11	-81.478%
2025-05-28	88.7500	88.7500	88.6900	88.6900	-11.927%	2	11	-87.766%
2025-05-12	100.7000	100.7000	100.7000	100.7000	-12.587%	10	10	-89.225%
2025-03-11	115.2000	115.2000	115.2000	115.2000	+36.042%	6	6	-90.582%
2025-01-23	84.7800	84.7800	84.6800	84.6800	0.000%	2	1	-87.187%