Dark

NVDA20261218P222
NVDA Dec 18 2026 222.00 Put (NVDA261218P00222000)
option OPRA

EOD

Aug 14, 2026

17.35-2.692%(-0.48)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	17.3500	17.3500	17.3500	17.3500	-2.692%	2	315	0.000%
2026-08-13	17.6700	17.8300	17.6700	17.8300	-3.622%	3	313	-2.692%
2026-08-12	19.5000	19.7000	18.3500	18.5000	-13.753%	19	314	-6.216%
2026-08-11	20.3000	21.4500	20.3000	21.4500	+1.659%	16	305	-19.114%
2026-08-10	20.0600	21.1000	20.0600	21.1000	+4.198%	2	298	-17.773%
2026-08-07	20.2000	20.7100	19.8000	20.2500	-7.745%	25	299	-14.321%
2026-08-06	20.5000	22.3800	20.4800	21.9500	+0.920%	119	298	-20.957%
2026-08-05	21.9000	22.6500	21.1300	21.7500	-37.048%	43	294	-20.230%
2026-07-30	34.5500	34.5500	34.5500	34.5500	-7.867%	1	290	-49.783%
2026-07-29	37.5000	37.5000	37.5000	37.5000	+2.599%	4	290	-53.733%
2026-07-28	36.5500	36.5500	36.5500	36.5500	+21.631%	1	288	-52.531%
2026-07-24	27.5500	30.0500	27.4500	30.0500	-1.797%	10	287	-42.263%
2026-07-16	30.5500	30.6000	30.5500	30.6000	+9.286%	20	280	-43.301%
2026-07-15	28.0000	28.0000	28.0000	28.0000	+1.193%	2	279	-38.036%
2026-07-14	29.9200	29.9200	27.6700	27.6700	-5.240%	5	277	-37.297%
2026-07-10	29.2000	29.2000	29.2000	29.2000	-17.280%	1	276	-40.582%
2026-07-07	35.3000	35.3000	35.3000	35.3000	+1.729%	25	275	-50.850%
2026-07-02	34.7000	34.7000	34.6500	34.7000	-1.644%	26	296	-50.000%
2026-06-30	35.1500	35.2800	35.1500	35.2800	-5.161%	30	296	-50.822%
2026-06-29	37.2000	37.2000	37.2000	37.2000	-1.064%	3	299	-53.360%
2026-06-25	37.7500	37.7500	37.6000	37.6000	+14.809%	40	299	-53.856%
2026-06-17	32.7500	32.7500	32.7500	32.7500	+6.678%	25	310	-47.023%
2026-06-16	30.7000	30.7000	30.7000	30.7000	+5.498%	50	310	-43.485%
2026-06-15	30.1500	30.1500	29.1000	29.1000	-13.393%	2	360	-40.378%
2026-06-10	33.5500	33.6000	33.5500	33.6000	-1.611%	6	360	-48.363%
2026-06-09	34.1500	34.1500	34.0000	34.1500	-1.868%	6	360	-49.195%
2026-06-05	34.8000	34.8000	34.8000	34.8000	+17.172%	4	358	-50.144%
2026-06-03	29.7000	29.7000	29.7000	29.7000	+8.991%	2	356	-41.582%
2026-06-02	24.8400	27.2500	24.8400	27.2500	+2.175%	10	354	-36.330%
2026-06-01	27.3000	27.3000	26.6700	26.6700	-12.557%	27	348	-34.946%
2026-05-28	30.5000	30.5000	30.5000	30.5000	+0.329%	2	332	-43.115%
2026-05-27	30.4500	30.4500	30.4000	30.4000	-0.328%	49	332	-42.928%
2026-05-26	29.4600	30.5000	29.4500	30.5000	+6.272%	32	322	-43.115%
2026-05-22	28.1600	28.7000	28.1600	28.7000	+4.136%	18	323	-39.547%
2026-05-21	27.0800	27.8000	27.0800	27.5600	+3.298%	16	331	-37.046%
2026-05-20	26.7000	26.7000	26.6000	26.6800	-3.158%	3	331	-34.970%
2026-05-19	27.7500	27.7500	27.5500	27.5500	-1.254%	3	325	-37.024%
2026-05-18	28.0000	28.3600	27.9000	27.9000	+1.528%	36	325	-37.814%
2026-05-15	27.4800	27.4800	27.4800	27.4800	+13.978%	4	325	-36.863%
2026-05-14	24.8500	24.8500	24.0300	24.1100	-13.367%	60	306	-28.038%
2026-05-11	27.8300	27.8300	27.8300	27.8300	-8.000%	1	256	-37.657%
2026-05-08	30.2500	30.2500	30.2500	30.2500	-18.486%	1	256	-42.645%
2026-05-05	37.1100	37.1100	37.1100	37.1100	+0.297%	3	256	-53.247%
2026-05-01	37.0000	37.0000	37.0000	37.0000	+16.904%	2	260	-53.108%
2026-04-28	33.4500	33.4500	31.6500	31.6500	-39.599%	7	260	-45.182%
2026-04-02	52.4000	52.4000	52.4000	52.4000	-4.029%	16	242	-66.889%
2026-03-31	54.6000	54.6000	54.6000	54.6000	-9.227%	2	242	-68.223%
2026-03-30	59.2000	60.1500	59.2000	60.1500	+12.535%	61	242	-71.155%
2026-03-24	53.4500	53.4500	53.4500	53.4500	-3.694%	3	202	-67.540%
2026-03-20	55.5000	55.5000	55.5000	55.5000	+8.398%	3	202	-68.739%
2026-03-05	51.2000	51.2000	51.2000	51.2000	+15.056%	48	202	-66.113%
2026-02-25	44.5000	44.5000	44.5000	44.5000	-7.963%	2	154	-61.011%
2026-02-12	48.3500	48.3500	48.3500	48.3500	-9.542%	6	154	-64.116%
2026-02-06	53.4500	53.4500	53.4500	53.4500	+5.842%	5	154	-67.540%
2026-02-03	50.5000	50.5000	50.5000	50.5000	+2.496%	5	149	-65.644%
2026-01-16	49.2300	49.2700	49.2300	49.2700	-3.657%	2	149	-64.786%
2026-01-05	50.3000	51.1400	50.3000	51.1400	-11.979%	4	146	-66.074%
2025-11-21	58.1000	58.1000	58.1000	58.1000	+3.215%	1	146	-70.138%
2025-11-18	56.2700	56.2900	56.2700	56.2900	+25.089%	2	146	-69.177%
2025-11-05	44.5500	45.0000	44.5500	45.0000	+5.263%	3	146	-61.444%
2025-10-29	41.3200	43.2500	41.3100	42.7500	-6.964%	9	146	-59.415%
2025-10-28	45.9500	45.9500	45.9500	45.9500	-7.059%	10	144	-62.242%
2025-10-27	49.3000	49.5400	49.0100	49.4400	-2.389%	8	137	-64.907%
2025-10-24	51.4200	51.8300	50.4500	50.6500	-4.542%	6	137	-65.745%
2025-10-23	52.9600	53.0600	52.9600	53.0600	-5.688%	2	137	-67.301%
2025-10-22	54.3300	56.2600	54.3300	56.2600	+3.801%	4	137	-69.161%
2025-10-17	54.2000	54.2000	54.2000	54.2000	+0.743%	93	137	-67.989%
2025-10-14	53.5500	53.9200	53.5500	53.8000	+13.526%	6	48	-67.751%
2025-10-10	47.1800	47.3900	47.1800	47.3900	-2.630%	2	48	-63.389%
2025-10-09	48.6700	48.6700	48.6700	48.6700	-1.617%	50	48	-64.352%
2025-10-08	49.4700	49.4700	49.4700	49.4700	-4.035%	50	82	-64.928%
2025-10-07	51.3600	51.5500	51.3600	51.5500	+0.999%	2	43	-66.343%
2025-10-06	50.7700	51.0400	50.7700	51.0400	+1.917%	2	43	-66.007%
2025-10-03	49.8000	50.0800	49.8000	50.0800	-2.283%	2	43	-65.355%
2025-10-01	51.7000	51.7000	51.2500	51.2500	+0.826%	12	42	-66.146%
2025-09-30	50.6700	50.8800	50.6600	50.8300	-4.239%	4	30	-65.867%
2025-09-29	52.8600	53.0800	52.8600	53.0800	-6.417%	2	30	-67.313%
2025-09-26	56.5000	56.7200	56.5000	56.7200	+5.232%	2	30	-69.411%
2025-08-27	54.1500	54.1500	53.6000	53.9000	-1.101%	22	30	-67.811%
2025-08-06	54.6400	54.6400	54.5000	54.5000	-8.048%	2	11	-68.165%
2025-07-17	59.0500	59.2700	59.0500	59.2700	-29.060%	2	11	-70.727%
2025-06-06	83.6500	83.6500	83.5500	83.5500	-17.031%	4	11	-79.234%
2025-05-12	100.7000	100.7000	100.7000	100.7000	-10.916%	10	10	-82.771%
2025-03-11	113.0400	113.0400	113.0400	113.0400	0.000%	10	10	-84.651%