Dark

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

EOD

Aug 14, 2026

17.12-2.171%(-0.38)920

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	17.1700	17.1700	16.9500	17.1200	-2.171%	920	1,462	0.000%
2026-08-13	17.2500	17.5000	17.2500	17.5000	-2.507%	5	716	-2.171%
2026-08-12	19.1200	19.1200	17.8500	17.9500	-13.909%	20	712	-4.624%
2026-08-10	18.8000	21.5400	18.8000	20.8500	+7.585%	37	695	-17.890%
2026-08-07	20.3500	20.4500	19.3800	19.3800	-8.369%	34	680	-11.662%
2026-08-06	21.0000	21.1500	20.0000	21.1500	-0.236%	33	650	-19.054%
2026-08-05	21.2700	22.0000	20.6500	21.2000	-42.857%	59	647	-19.245%
2026-07-29	37.1000	37.1000	37.1000	37.1000	+11.411%	3	628	-53.854%
2026-07-28	35.8500	35.8500	33.3000	33.3000	+12.881%	40	625	-48.589%
2026-07-24	27.6500	29.5000	26.8500	29.5000	+11.321%	9	622	-41.966%
2026-07-22	26.5000	26.5000	26.5000	26.5000	-3.285%	1	619	-35.396%
2026-07-15	27.9500	29.2600	27.4000	27.4000	+1.219%	13	620	-37.518%
2026-07-14	28.0300	28.0300	27.0700	27.0700	-9.616%	4	618	-36.757%
2026-07-13	30.0000	30.0000	29.9500	29.9500	-0.597%	2	615	-42.838%
2026-07-10	30.1300	30.1300	30.1300	30.1300	-4.953%	1	614	-43.180%
2026-07-09	32.6000	32.6000	31.7000	31.7000	-10.704%	5	615	-45.994%
2026-07-06	35.5000	35.5000	35.5000	35.5000	-4.698%	27	618	-51.775%
2026-06-25	37.2500	37.2500	37.2500	37.2500	+25.632%	21	591	-54.040%
2026-06-22	29.5000	29.6500	29.5000	29.6500	+3.130%	4	581	-42.260%
2026-06-15	29.0500	29.0500	28.7500	28.7500	-20.139%	3	585	-40.452%
2026-06-10	35.2500	36.0000	35.1500	36.0000	+6.195%	7	585	-52.444%
2026-06-09	33.9000	33.9000	33.9000	33.9000	+5.772%	7	584	-49.499%
2026-06-08	32.0000	32.0500	32.0000	32.0500	+18.924%	6	584	-46.583%
2026-06-04	26.8500	26.9500	26.8500	26.9500	+1.698%	3	578	-36.475%
2026-06-02	23.6300	26.5000	23.5400	26.5000	0.000%	21	578	-35.396%
2026-06-01	27.0900	27.4900	26.4500	26.5000	-5.694%	48	567	-35.396%
2026-05-29	28.0000	28.1000	28.0000	28.1000	-4.810%	2	548	-39.075%
2026-05-28	29.5200	29.5200	29.5200	29.5200	-1.927%	1	548	-42.005%
2026-05-26	28.8500	30.1000	28.8500	30.1000	+6.927%	41	548	-43.123%
2026-05-22	27.2000	28.1500	27.2000	28.1500	+5.470%	66	580	-39.183%
2026-05-21	26.6900	26.6900	26.6900	26.6900	+2.143%	1	583	-35.856%
2026-05-20	26.6300	26.6300	26.1000	26.1300	-2.899%	3	583	-34.481%
2026-05-19	27.4800	27.5500	26.7500	26.9100	-2.676%	106	499	-36.381%
2026-05-18	27.8700	27.9000	27.6500	27.6500	+6.757%	57	499	-38.083%
2026-05-15	25.9000	25.9000	25.9000	25.9000	+9.421%	20	499	-33.900%
2026-05-14	23.6500	23.6700	23.6500	23.6700	-8.962%	20	458	-27.672%
2026-05-13	25.5700	26.0000	25.5700	26.0000	-8.451%	16	459	-34.154%
2026-05-12	27.0900	28.7300	27.0900	28.4000	+1.068%	3	459	-39.718%
2026-05-11	27.4500	28.1000	27.2800	28.1000	-16.069%	88	459	-39.075%
2026-05-06	33.4800	33.4800	33.4800	33.4800	-8.148%	5	398	-48.865%
2026-05-05	36.4500	36.4500	36.4500	36.4500	+22.521%	6	398	-53.032%
2026-04-27	29.8000	29.8000	29.7500	29.7500	-10.121%	4	398	-42.454%
2026-04-24	33.1000	33.1000	33.1000	33.1000	-10.419%	7	395	-48.278%
2026-04-15	36.9500	36.9500	36.9500	36.9500	-31.827%	24	388	-53.667%
2026-03-31	54.2000	54.2000	54.2000	54.2000	-8.136%	2	364	-68.413%
2026-03-30	58.6000	59.0000	58.6000	59.0000	+1.549%	4	363	-70.983%
2026-03-27	56.5500	58.1000	56.4500	58.1000	+10.456%	31	359	-70.534%
2026-03-24	52.6000	52.6000	52.6000	52.6000	+6.911%	6	331	-67.452%
2026-03-16	49.2000	49.2000	49.2000	49.2000	+3.253%	4	329	-65.203%
2026-03-11	47.6500	47.6500	47.6500	47.6500	-8.629%	96	325	-64.071%
2026-03-05	52.1500	52.1500	52.1500	52.1500	+3.884%	96	229	-67.172%
2026-03-04	50.2000	50.2000	50.2000	50.2000	-8.478%	72	133	-65.896%
2026-02-27	54.8500	54.8500	54.8500	54.8500	+21.754%	3	62	-68.788%
2026-02-25	45.2000	45.2000	45.0500	45.0500	-9.629%	17	54	-61.998%
2026-02-03	49.8500	49.8500	49.8500	49.8500	+1.239%	1	54	-65.657%
2026-01-23	49.2000	49.2400	49.2000	49.2400	-2.398%	10	54	-65.232%
2026-01-05	50.1900	50.4500	50.1900	50.4500	+13.626%	6	50	-66.065%
2025-11-05	43.9500	44.4000	43.9500	44.4000	-0.225%	3	50	-61.441%
2025-11-04	44.4400	44.5000	44.4400	44.5000	+1.714%	2	50	-61.528%
2025-10-30	43.7000	44.4000	43.6700	43.7500	+2.579%	11	50	-60.869%
2025-10-29	40.9200	42.6500	40.9200	42.6500	-12.423%	4	44	-59.859%
2025-10-27	48.1200	48.7000	48.1200	48.7000	-4.416%	6	44	-64.846%
2025-10-24	50.7100	50.9500	50.7100	50.9500	-2.823%	2	44	-66.398%
2025-10-23	52.2800	52.4300	52.2800	52.4300	-5.480%	2	44	-67.347%
2025-10-22	53.6800	55.4700	53.6800	55.4700	+4.365%	4	44	-69.136%
2025-10-14	52.9000	53.1500	52.9000	53.1500	+12.131%	2	44	-67.789%
2025-10-09	47.2100	47.4000	47.2100	47.4000	-3.717%	2	44	-63.882%
2025-10-08	48.9600	49.2300	48.9600	49.2300	-3.071%	2	43	-65.224%
2025-10-07	50.7200	50.9000	50.6200	50.7900	-0.216%	4	43	-66.293%
2025-10-06	50.6500	50.9000	50.6500	50.9000	+3.036%	2	43	-66.365%
2025-10-03	49.2700	49.4000	49.2700	49.4000	+0.816%	2	43	-65.344%
2025-10-02	48.7700	49.0000	48.7700	49.0000	-4.016%	2	43	-65.061%
2025-10-01	51.0000	51.0500	51.0000	51.0500	-1.448%	6	43	-66.464%
2025-09-29	51.8000	51.8000	51.8000	51.8000	-7.583%	10	37	-66.950%
2025-09-26	55.7800	56.0500	55.7800	56.0500	+2.656%	2	37	-69.456%
2025-09-15	54.5500	54.6000	54.5500	54.6000	+2.825%	19	36	-68.645%
2025-08-27	53.4500	53.4500	52.9000	53.1000	-1.374%	36	36	-67.759%
2025-08-06	53.8900	53.8900	53.8400	53.8400	-8.091%	2	11	-68.202%
2025-07-17	58.3000	58.5800	58.3000	58.5800	-33.950%	2	11	-70.775%
2025-05-28	88.7500	88.7500	88.6900	88.6900	-11.927%	2	11	-80.697%
2025-05-12	100.7000	100.7000	100.7000	100.7000	-12.587%	10	10	-82.999%
2025-03-11	115.2000	115.2000	115.2000	115.2000	+36.042%	6	6	-85.139%
2025-01-23	84.7800	84.7800	84.6800	84.6800	0.000%	2	1	-79.783%