Dark

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

EOD

Sep 30, 2026

10.57-7.524%(-0.86)159

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	10.3300	10.7500	10.3000	10.5700	-7.524%	159	902	0.000%
2026-09-29	10.2500	11.4300	10.2500	11.4300	+3.345%	49	805	-7.524%
2026-09-28	10.5000	11.4500	10.2300	11.0600	-15.249%	173	803	-4.430%
2026-09-25	13.2000	13.2000	13.0500	13.0500	-5.091%	111	733	-19.004%
2026-09-24	14.2000	14.6000	13.3700	13.7500	+4.167%	25	664	-23.127%
2026-09-23	12.0000	13.2500	12.0000	13.2000	+11.770%	23	656	-19.924%
2026-09-22	12.4300	12.4300	11.5500	11.8100	-4.758%	121	653	-10.500%
2026-09-21	14.0800	14.6500	12.4000	12.4000	-20.000%	186	626	-14.758%
2026-09-18	15.7500	15.8000	15.5000	15.5000	-1.712%	10	604	-31.806%
2026-09-17	16.3500	16.3500	15.7700	15.7700	-14.987%	11	605	-32.974%
2026-09-16	18.6500	18.6500	18.5500	18.5500	-5.838%	4	614	-43.019%
2026-09-15	19.7000	19.7000	19.7000	19.7000	-3.526%	1	613	-46.345%
2026-09-14	20.8800	22.0400	20.4200	20.4200	+18.721%	15	613	-48.237%
2026-09-11	16.1500	17.2000	15.9700	17.2000	-4.972%	10	603	-38.547%
2026-09-10	18.5000	18.5000	18.1000	18.1000	+14.196%	28	604	-41.602%
2026-09-09	15.9000	16.1000	15.8500	15.8500	+1.929%	22	617	-33.312%
2026-09-08	14.1000	15.5500	14.1000	15.5500	+14.760%	72	616	-32.026%
2026-09-04	12.4500	13.5500	12.3100	13.5500	-1.669%	17	613	-21.993%
2026-09-03	14.1500	14.8000	13.7000	13.7800	-12.229%	20	613	-23.295%
2026-09-02	16.3500	16.3500	14.5000	15.7000	-14.208%	17	608	-32.675%
2026-09-01	18.1000	18.3000	17.3500	18.3000	+6.087%	267	603	-42.240%
2026-08-31	18.6000	18.6000	17.2500	17.2500	-11.082%	126	431	-38.725%
2026-08-28	17.0000	19.4000	17.0000	19.4000	+31.973%	43	390	-45.515%
2026-08-27	16.4100	17.5500	13.8200	14.7000	-36.910%	26	361	-28.095%
2026-08-26	23.3000	23.3000	23.3000	23.3000	-3.078%	1	354	-54.635%
2026-08-24	24.0400	24.0400	24.0400	24.0400	+11.039%	1	353	-56.032%
2026-08-21	21.8500	21.8500	21.1000	21.6500	+3.095%	30	355	-51.178%
2026-08-20	20.8500	21.0000	20.8500	21.0000	+6.061%	18	341	-49.667%
2026-08-18	19.7500	19.8500	19.3500	19.8000	+14.783%	17	326	-46.616%
2026-08-17	16.9500	17.2500	16.8000	17.2500	-0.576%	20	324	-38.725%
2026-08-14	17.3500	17.3500	17.3500	17.3500	-2.692%	2	315	-39.078%
2026-08-13	17.6700	17.8300	17.6700	17.8300	-3.622%	3	313	-40.718%
2026-08-12	19.5000	19.7000	18.3500	18.5000	-13.753%	19	314	-42.865%
2026-08-11	20.3000	21.4500	20.3000	21.4500	+1.659%	16	305	-50.723%
2026-08-10	20.0600	21.1000	20.0600	21.1000	+4.198%	2	298	-49.905%
2026-08-07	20.2000	20.7100	19.8000	20.2500	-7.745%	25	299	-47.802%
2026-08-06	20.5000	22.3800	20.4800	21.9500	+0.920%	119	298	-51.845%
2026-08-05	21.9000	22.6500	21.1300	21.7500	-37.048%	43	294	-51.402%
2026-07-30	34.5500	34.5500	34.5500	34.5500	-7.867%	1	290	-69.407%
2026-07-29	37.5000	37.5000	37.5000	37.5000	+2.599%	4	290	-71.813%
2026-07-28	36.5500	36.5500	36.5500	36.5500	+21.631%	1	288	-71.081%
2026-07-24	27.5500	30.0500	27.4500	30.0500	-1.797%	10	287	-64.825%
2026-07-16	30.5500	30.6000	30.5500	30.6000	+9.286%	20	280	-65.458%
2026-07-15	28.0000	28.0000	28.0000	28.0000	+1.193%	2	279	-62.250%
2026-07-14	29.9200	29.9200	27.6700	27.6700	-5.240%	5	277	-61.800%
2026-07-10	29.2000	29.2000	29.2000	29.2000	-17.280%	1	276	-63.801%
2026-07-07	35.3000	35.3000	35.3000	35.3000	+1.729%	25	275	-70.057%
2026-07-02	34.7000	34.7000	34.6500	34.7000	-1.644%	26	296	-69.539%
2026-06-30	35.1500	35.2800	35.1500	35.2800	-5.161%	30	296	-70.040%
2026-06-29	37.2000	37.2000	37.2000	37.2000	-1.064%	3	299	-71.586%
2026-06-25	37.7500	37.7500	37.6000	37.6000	+14.809%	40	299	-71.888%
2026-06-17	32.7500	32.7500	32.7500	32.7500	+6.678%	25	310	-67.725%
2026-06-16	30.7000	30.7000	30.7000	30.7000	+5.498%	50	310	-65.570%
2026-06-15	30.1500	30.1500	29.1000	29.1000	-13.393%	2	360	-63.677%
2026-06-10	33.5500	33.6000	33.5500	33.6000	-1.611%	6	360	-68.542%
2026-06-09	34.1500	34.1500	34.0000	34.1500	-1.868%	6	360	-69.048%
2026-06-05	34.8000	34.8000	34.8000	34.8000	+17.172%	4	358	-69.626%
2026-06-03	29.7000	29.7000	29.7000	29.7000	+8.991%	2	356	-64.411%
2026-06-02	24.8400	27.2500	24.8400	27.2500	+2.175%	10	354	-61.211%
2026-06-01	27.3000	27.3000	26.6700	26.6700	-12.557%	27	348	-60.367%
2026-05-28	30.5000	30.5000	30.5000	30.5000	+0.329%	2	332	-65.344%
2026-05-27	30.4500	30.4500	30.4000	30.4000	-0.328%	49	332	-65.230%
2026-05-26	29.4600	30.5000	29.4500	30.5000	+6.272%	32	322	-65.344%
2026-05-22	28.1600	28.7000	28.1600	28.7000	+4.136%	18	323	-63.171%
2026-05-21	27.0800	27.8000	27.0800	27.5600	+3.298%	16	331	-61.647%
2026-05-20	26.7000	26.7000	26.6000	26.6800	-3.158%	3	331	-60.382%
2026-05-19	27.7500	27.7500	27.5500	27.5500	-1.254%	3	325	-61.633%
2026-05-18	28.0000	28.3600	27.9000	27.9000	+1.528%	36	325	-62.115%
2026-05-15	27.4800	27.4800	27.4800	27.4800	+13.978%	4	325	-61.536%
2026-05-14	24.8500	24.8500	24.0300	24.1100	-13.367%	60	306	-56.159%
2026-05-11	27.8300	27.8300	27.8300	27.8300	-8.000%	1	256	-62.019%
2026-05-08	30.2500	30.2500	30.2500	30.2500	-18.486%	1	256	-65.058%
2026-05-05	37.1100	37.1100	37.1100	37.1100	+0.297%	3	256	-71.517%
2026-05-01	37.0000	37.0000	37.0000	37.0000	+16.904%	2	260	-71.432%
2026-04-28	33.4500	33.4500	31.6500	31.6500	-39.599%	7	260	-66.603%
2026-04-02	52.4000	52.4000	52.4000	52.4000	-4.029%	16	242	-79.828%
2026-03-31	54.6000	54.6000	54.6000	54.6000	-9.227%	2	242	-80.641%
2026-03-30	59.2000	60.1500	59.2000	60.1500	+12.535%	61	242	-82.427%
2026-03-24	53.4500	53.4500	53.4500	53.4500	-3.694%	3	202	-80.225%
2026-03-20	55.5000	55.5000	55.5000	55.5000	+8.398%	3	202	-80.955%
2026-03-05	51.2000	51.2000	51.2000	51.2000	+15.056%	48	202	-79.355%
2026-02-25	44.5000	44.5000	44.5000	44.5000	-7.963%	2	154	-76.247%
2026-02-12	48.3500	48.3500	48.3500	48.3500	-9.542%	6	154	-78.139%
2026-02-06	53.4500	53.4500	53.4500	53.4500	+5.842%	5	154	-80.225%
2026-02-03	50.5000	50.5000	50.5000	50.5000	+2.496%	5	149	-79.069%
2026-01-16	49.2300	49.2700	49.2300	49.2700	-3.657%	2	149	-78.547%
2026-01-05	50.3000	51.1400	50.3000	51.1400	-11.979%	4	146	-79.331%
2025-11-21	58.1000	58.1000	58.1000	58.1000	+3.215%	1	146	-81.807%
2025-11-18	56.2700	56.2900	56.2700	56.2900	+25.089%	2	146	-81.222%
2025-11-05	44.5500	45.0000	44.5500	45.0000	+5.263%	3	146	-76.511%
2025-10-29	41.3200	43.2500	41.3100	42.7500	-6.964%	9	146	-75.275%
2025-10-28	45.9500	45.9500	45.9500	45.9500	-7.059%	10	144	-76.997%
2025-10-27	49.3000	49.5400	49.0100	49.4400	-2.389%	8	137	-78.621%
2025-10-24	51.4200	51.8300	50.4500	50.6500	-4.542%	6	137	-79.131%
2025-10-23	52.9600	53.0600	52.9600	53.0600	-5.688%	2	137	-80.079%
2025-10-22	54.3300	56.2600	54.3300	56.2600	+3.801%	4	137	-81.212%
2025-10-17	54.2000	54.2000	54.2000	54.2000	+0.743%	93	137	-80.498%
2025-10-14	53.5500	53.9200	53.5500	53.8000	+13.526%	6	48	-80.353%
2025-10-10	47.1800	47.3900	47.1800	47.3900	-2.630%	2	48	-77.696%
2025-10-09	48.6700	48.6700	48.6700	48.6700	-1.617%	50	48	-78.282%
2025-10-08	49.4700	49.4700	49.4700	49.4700	-4.035%	50	82	-78.634%
2025-10-07	51.3600	51.5500	51.3600	51.5500	+0.999%	2	43	-79.496%
2025-10-06	50.7700	51.0400	50.7700	51.0400	+1.917%	2	43	-79.291%
2025-10-03	49.8000	50.0800	49.8000	50.0800	-2.283%	2	43	-78.894%
2025-10-01	51.7000	51.7000	51.2500	51.2500	+0.826%	12	42	-79.376%
2025-09-30	50.6700	50.8800	50.6600	50.8300	-4.239%	4	30	-79.205%
2025-09-29	52.8600	53.0800	52.8600	53.0800	-6.417%	2	30	-80.087%
2025-09-26	56.5000	56.7200	56.5000	56.7200	+5.232%	2	30	-81.365%
2025-08-27	54.1500	54.1500	53.6000	53.9000	-1.101%	22	30	-80.390%
2025-08-06	54.6400	54.6400	54.5000	54.5000	-8.048%	2	11	-80.606%
2025-07-17	59.0500	59.2700	59.0500	59.2700	-29.060%	2	11	-82.166%
2025-06-06	83.6500	83.6500	83.5500	83.5500	-17.031%	4	11	-87.349%
2025-05-12	100.7000	100.7000	100.7000	100.7000	-10.916%	10	10	-89.503%
2025-03-11	113.0400	113.0400	113.0400	113.0400	0.000%	10	10	-90.649%