Dark

NVDA20261218P223
NVDA Dec 18 2026 223.00 Put (NVDA261218P00223000)
option OPRA

EOD

Aug 14, 2026

18.12-0.875%(-0.16)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	17.8000	18.1200	17.8000	18.1200	-0.875%	5	427	0.000%
2026-08-13	18.2000	18.6500	18.1500	18.2800	-4.293%	30	422	-0.875%
2026-08-12	19.3000	19.3000	18.9000	19.1000	-12.224%	33	418	-5.131%
2026-08-11	21.7600	21.7600	21.7600	21.7600	-1.627%	2	395	-16.728%
2026-08-10	21.4500	22.1200	21.4500	22.1200	+9.505%	36	395	-18.083%
2026-08-07	21.0000	21.1500	20.2000	20.2000	-6.870%	31	367	-10.297%
2026-08-06	21.4200	21.6900	21.0100	21.6900	-1.409%	7	353	-16.459%
2026-08-05	22.2700	22.7000	21.9800	22.0000	-38.889%	38	352	-17.636%
2026-07-30	35.9500	36.0000	35.9500	36.0000	-6.005%	20	331	-49.667%
2026-07-29	38.2500	38.3000	38.2500	38.3000	+8.652%	31	331	-52.689%
2026-07-28	35.2500	35.2500	35.2500	35.2500	+23.037%	1	321	-48.596%
2026-07-24	28.6500	28.6500	28.6500	28.6500	-3.373%	1	320	-36.754%
2026-07-23	29.4500	29.6500	29.4500	29.6500	+11.676%	2	321	-38.887%
2026-07-22	26.5500	26.5500	26.5500	26.5500	-9.602%	1	320	-31.751%
2026-07-10	29.3500	29.3700	29.3500	29.3700	-18.417%	4	320	-38.304%
2026-07-08	35.9500	36.0000	35.9500	36.0000	+0.418%	20	320	-49.667%
2026-07-07	35.8500	35.8500	35.8500	35.8500	-0.278%	11	310	-49.456%
2026-07-01	37.2500	37.2500	35.9500	35.9500	-0.553%	57	308	-49.597%
2026-06-30	36.1000	36.1500	36.1000	36.1500	-4.365%	20	251	-49.876%
2026-06-29	38.3000	38.3500	37.8000	37.8000	+4.680%	57	243	-52.063%
2026-06-24	35.3500	36.1100	35.3500	36.1100	+17.622%	4	273	-49.820%
2026-06-22	30.5500	30.7000	30.5500	30.7000	+0.689%	35	272	-40.977%
2026-06-18	30.4600	30.4900	30.4600	30.4900	-2.432%	4	305	-40.571%
2026-06-17	31.2500	31.2500	31.2500	31.2500	-12.831%	50	305	-42.016%
2026-06-11	36.0000	36.0000	35.8500	35.8500	+0.617%	8	305	-49.456%
2026-06-09	35.6300	35.6300	35.6300	35.6300	+6.837%	10	313	-49.144%
2026-06-08	33.1900	33.3500	33.1500	33.3500	-4.687%	31	313	-45.667%
2026-06-05	33.2200	34.9900	33.2200	34.9900	+15.861%	2	291	-48.214%
2026-06-04	30.2000	30.2000	30.2000	30.2000	-0.330%	1	292	-40.000%
2026-06-03	30.3000	30.3000	30.3000	30.3000	+10.383%	5	291	-40.198%
2026-06-02	25.1800	27.4500	25.1800	27.4500	+3.002%	13	291	-33.989%
2026-06-01	27.8000	27.8000	26.6500	26.6500	-9.661%	57	280	-32.008%
2026-05-22	29.8500	29.8500	29.2400	29.5000	+4.388%	31	260	-38.576%
2026-05-21	26.6200	28.2600	26.6200	28.2600	+4.088%	2	244	-35.881%
2026-05-20	27.5500	27.5500	26.8000	27.1500	-2.056%	6	244	-33.260%
2026-05-19	27.7500	27.7500	27.7200	27.7200	-3.246%	2	241	-34.632%
2026-05-18	28.3000	28.8500	28.3000	28.6500	+6.111%	9	241	-36.754%
2026-05-15	27.0000	27.0000	27.0000	27.0000	+9.756%	1	241	-32.889%
2026-05-14	25.3700	25.4500	24.6000	24.6000	-8.243%	5	237	-26.341%
2026-05-13	26.8100	26.8100	26.8100	26.8100	-6.748%	1	237	-32.413%
2026-05-12	27.5500	28.7500	27.5500	28.7500	+0.701%	3	237	-36.974%
2026-05-11	29.5000	29.6500	28.5500	28.5500	-11.610%	3	237	-36.532%
2026-05-07	32.3000	32.3000	32.3000	32.3000	-15.556%	10	238	-43.901%
2026-04-15	38.2500	38.2500	38.2500	38.2500	-36.933%	19	233	-52.627%
2026-03-30	60.8000	60.9500	59.6000	60.6500	+11.900%	79	214	-70.124%
2026-03-24	54.2500	54.2500	54.2000	54.2000	-3.730%	14	135	-66.568%
2026-03-20	56.3000	56.3000	56.3000	56.3000	+11.155%	4	121	-67.815%
2026-03-16	50.6500	50.6500	50.6500	50.6500	+0.796%	10	117	-64.225%
2026-03-12	50.2500	50.2500	50.2500	50.2500	-8.769%	1	107	-63.940%
2026-03-06	55.0800	55.0800	55.0800	55.0800	+6.744%	6	106	-67.102%
2026-03-04	51.5500	51.6000	51.5500	51.6000	-8.021%	48	112	-64.884%
2026-02-27	53.7500	56.1000	53.7500	56.1000	+9.570%	5	64	-67.701%
2026-02-26	51.2000	51.2000	51.2000	51.2000	+10.464%	6	59	-64.609%
2026-02-25	46.3500	46.3500	46.3500	46.3500	-9.473%	12	54	-60.906%
2026-02-03	51.2000	51.2000	51.2000	51.2000	+4.703%	4	54	-64.609%
2026-01-27	48.9000	48.9000	48.9000	48.9000	-2.200%	2	54	-62.945%
2026-01-13	49.9000	50.0000	49.9000	50.0000	-0.319%	10	54	-63.760%
2025-12-23	50.1700	50.1700	50.1600	50.1600	-12.338%	2	49	-63.876%
2025-11-18	57.1700	57.2200	57.1700	57.2200	+16.776%	2	49	-68.333%
2025-11-10	49.0000	49.0000	49.0000	49.0000	+7.456%	2	48	-63.020%
2025-11-05	45.1500	45.6000	45.1500	45.6000	+6.318%	3	46	-60.263%
2025-11-03	42.8900	42.8900	42.8900	42.8900	-4.477%	2	41	-57.752%
2025-10-30	44.7800	44.9000	44.7500	44.9000	+2.911%	7	41	-59.644%
2025-10-29	43.2400	43.6300	43.2400	43.6300	-12.723%	2	36	-58.469%
2025-10-27	49.5300	50.1500	49.5300	49.9900	-4.490%	12	35	-63.753%
2025-10-24	52.2000	52.4400	52.0500	52.3400	-2.804%	4	35	-65.380%
2025-10-23	53.6500	53.8500	53.6500	53.8500	-5.427%	2	34	-66.351%
2025-10-22	55.1500	56.9400	55.1500	56.9400	+4.114%	4	34	-68.177%
2025-10-14	54.4400	54.6900	54.4400	54.6900	+12.392%	2	34	-66.868%
2025-10-09	48.5200	48.6600	48.5200	48.6600	-3.510%	2	34	-62.762%
2025-10-08	50.1700	50.4300	50.1700	50.4300	-3.391%	2	34	-64.069%
2025-10-07	52.0000	52.2000	52.0000	52.2000	+1.045%	2	34	-65.287%
2025-10-06	51.4800	51.7000	51.3700	51.6600	+1.833%	8	34	-64.925%
2025-10-03	50.5200	50.7300	50.5200	50.7300	-1.342%	2	34	-64.281%
2025-10-01	51.2400	51.4200	51.2400	51.4200	-4.477%	2	33	-64.761%
2025-09-29	53.5500	53.8300	53.5500	53.8300	-6.285%	2	33	-66.338%
2025-09-26	57.2600	57.4400	57.2600	57.4400	+5.201%	2	33	-68.454%
2025-08-27	54.8500	54.8500	54.5000	54.6000	-1.087%	20	33	-66.813%
2025-08-06	55.3400	55.3400	55.2000	55.2000	-8.031%	2	16	-67.174%
2025-07-17	60.2000	60.2000	59.8000	60.0200	-2.232%	6	16	-69.810%
2025-07-16	61.3900	61.3900	61.3900	61.3900	-6.232%	4	16	-70.484%
2025-07-11	65.4700	65.4700	65.4700	65.4700	-21.348%	2	16	-72.323%
2025-06-09	83.2400	83.2400	83.2400	83.2400	-8.032%	4	15	-78.232%
2025-05-28	90.5100	90.5100	90.5100	90.5100	-11.090%	1	11	-79.980%
2025-05-12	101.8000	101.8000	101.8000	101.8000	+18.235%	10	10	-82.200%
2025-01-23	86.0900	86.1000	86.0900	86.1000	0.000%	2	1	-78.955%