Dark

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

EOD

Sep 30, 2026

11.00-7.251%(-0.86)176

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	10.3800	11.0000	10.3800	11.0000	-7.251%	176	892	0.000%
2026-09-29	10.9500	11.9000	10.9500	11.8600	+2.241%	13	795	-7.251%
2026-09-28	10.9300	11.9500	10.7000	11.6000	-14.391%	101	792	-5.172%
2026-09-25	13.8000	13.8000	13.3500	13.5500	-4.912%	135	750	-18.819%
2026-09-24	14.6200	14.7000	13.9000	14.2500	+5.011%	26	722	-22.807%
2026-09-23	13.2800	13.8900	13.2800	13.5700	+10.776%	17	716	-18.939%
2026-09-22	12.9000	12.9000	11.9500	12.2500	-5.624%	150	711	-10.204%
2026-09-21	14.9500	14.9500	12.7000	12.9800	-13.754%	86	621	-15.254%
2026-09-18	16.1000	16.3000	15.0500	15.0500	-19.086%	13	573	-26.910%
2026-09-16	19.1500	19.1500	18.6000	18.6000	-10.791%	39	582	-40.860%
2026-09-15	20.9000	20.9000	20.8500	20.8500	-3.023%	3	548	-47.242%
2026-09-14	21.4300	22.5900	21.4300	21.5000	+25.000%	16	545	-48.837%
2026-09-11	17.2500	17.7500	17.2000	17.2000	-7.775%	5	536	-36.047%
2026-09-10	18.8500	18.8500	18.6000	18.6500	+13.858%	20	536	-41.019%
2026-09-09	15.8800	16.5000	15.8800	16.3800	+5.000%	15	541	-32.845%
2026-09-08	14.4000	15.6000	14.4000	15.6000	+8.711%	119	530	-29.487%
2026-09-04	13.6000	14.3500	12.6500	14.3500	+0.702%	47	539	-23.345%
2026-09-03	15.7500	15.7500	14.2500	14.2500	-11.491%	13	539	-22.807%
2026-09-02	16.2500	16.2500	15.0000	16.1000	-16.537%	21	539	-31.677%
2026-09-01	18.7000	19.2900	18.7000	19.2900	+4.270%	5	529	-42.976%
2026-08-31	17.7500	18.5000	17.7500	18.5000	-5.128%	25	531	-40.541%
2026-08-28	16.8500	19.5000	15.9000	19.5000	+28.543%	59	551	-43.590%
2026-08-27	17.7000	17.7000	14.3000	15.1700	-37.572%	84	524	-27.488%
2026-08-26	24.3000	24.3000	24.3000	24.3000	+3.404%	1	478	-54.733%
2026-08-25	22.5500	23.5000	22.5500	23.5000	-7.480%	4	478	-53.191%
2026-08-24	24.5000	25.4000	24.5000	25.4000	+14.932%	27	475	-56.693%
2026-08-21	22.0000	22.4500	21.9500	22.1000	+1.609%	21	472	-50.226%
2026-08-20	20.7500	21.7500	20.5500	21.7500	+8.101%	6	457	-49.425%
2026-08-19	19.7500	21.0000	19.7500	20.1200	-0.149%	14	454	-45.328%
2026-08-18	20.2000	20.2000	20.1500	20.1500	+13.778%	7	452	-45.409%
2026-08-17	17.0100	17.7500	17.0100	17.7100	-2.263%	28	446	-37.888%
2026-08-14	17.8000	18.1200	17.8000	18.1200	-0.875%	5	427	-39.294%
2026-08-13	18.2000	18.6500	18.1500	18.2800	-4.293%	30	422	-39.825%
2026-08-12	19.3000	19.3000	18.9000	19.1000	-12.224%	33	418	-42.408%
2026-08-11	21.7600	21.7600	21.7600	21.7600	-1.627%	2	395	-49.449%
2026-08-10	21.4500	22.1200	21.4500	22.1200	+9.505%	36	395	-50.271%
2026-08-07	21.0000	21.1500	20.2000	20.2000	-6.870%	31	367	-45.545%
2026-08-06	21.4200	21.6900	21.0100	21.6900	-1.409%	7	353	-49.285%
2026-08-05	22.2700	22.7000	21.9800	22.0000	-38.889%	38	352	-50.000%
2026-07-30	35.9500	36.0000	35.9500	36.0000	-6.005%	20	331	-69.444%
2026-07-29	38.2500	38.3000	38.2500	38.3000	+8.652%	31	331	-71.279%
2026-07-28	35.2500	35.2500	35.2500	35.2500	+23.037%	1	321	-68.794%
2026-07-24	28.6500	28.6500	28.6500	28.6500	-3.373%	1	320	-61.606%
2026-07-23	29.4500	29.6500	29.4500	29.6500	+11.676%	2	321	-62.901%
2026-07-22	26.5500	26.5500	26.5500	26.5500	-9.602%	1	320	-58.569%
2026-07-10	29.3500	29.3700	29.3500	29.3700	-18.417%	4	320	-62.547%
2026-07-08	35.9500	36.0000	35.9500	36.0000	+0.418%	20	320	-69.444%
2026-07-07	35.8500	35.8500	35.8500	35.8500	-0.278%	11	310	-69.317%
2026-07-01	37.2500	37.2500	35.9500	35.9500	-0.553%	57	308	-69.402%
2026-06-30	36.1000	36.1500	36.1000	36.1500	-4.365%	20	251	-69.571%
2026-06-29	38.3000	38.3500	37.8000	37.8000	+4.680%	57	243	-70.899%
2026-06-24	35.3500	36.1100	35.3500	36.1100	+17.622%	4	273	-69.538%
2026-06-22	30.5500	30.7000	30.5500	30.7000	+0.689%	35	272	-64.169%
2026-06-18	30.4600	30.4900	30.4600	30.4900	-2.432%	4	305	-63.923%
2026-06-17	31.2500	31.2500	31.2500	31.2500	-12.831%	50	305	-64.800%
2026-06-11	36.0000	36.0000	35.8500	35.8500	+0.617%	8	305	-69.317%
2026-06-09	35.6300	35.6300	35.6300	35.6300	+6.837%	10	313	-69.127%
2026-06-08	33.1900	33.3500	33.1500	33.3500	-4.687%	31	313	-67.016%
2026-06-05	33.2200	34.9900	33.2200	34.9900	+15.861%	2	291	-68.562%
2026-06-04	30.2000	30.2000	30.2000	30.2000	-0.330%	1	292	-63.576%
2026-06-03	30.3000	30.3000	30.3000	30.3000	+10.383%	5	291	-63.696%
2026-06-02	25.1800	27.4500	25.1800	27.4500	+3.002%	13	291	-59.927%
2026-06-01	27.8000	27.8000	26.6500	26.6500	-9.661%	57	280	-58.724%
2026-05-22	29.8500	29.8500	29.2400	29.5000	+4.388%	31	260	-62.712%
2026-05-21	26.6200	28.2600	26.6200	28.2600	+4.088%	2	244	-61.076%
2026-05-20	27.5500	27.5500	26.8000	27.1500	-2.056%	6	244	-59.484%
2026-05-19	27.7500	27.7500	27.7200	27.7200	-3.246%	2	241	-60.317%
2026-05-18	28.3000	28.8500	28.3000	28.6500	+6.111%	9	241	-61.606%
2026-05-15	27.0000	27.0000	27.0000	27.0000	+9.756%	1	241	-59.259%
2026-05-14	25.3700	25.4500	24.6000	24.6000	-8.243%	5	237	-55.285%
2026-05-13	26.8100	26.8100	26.8100	26.8100	-6.748%	1	237	-58.971%
2026-05-12	27.5500	28.7500	27.5500	28.7500	+0.701%	3	237	-61.739%
2026-05-11	29.5000	29.6500	28.5500	28.5500	-11.610%	3	237	-61.471%
2026-05-07	32.3000	32.3000	32.3000	32.3000	-15.556%	10	238	-65.944%
2026-04-15	38.2500	38.2500	38.2500	38.2500	-36.933%	19	233	-71.242%
2026-03-30	60.8000	60.9500	59.6000	60.6500	+11.900%	79	214	-81.863%
2026-03-24	54.2500	54.2500	54.2000	54.2000	-3.730%	14	135	-79.705%
2026-03-20	56.3000	56.3000	56.3000	56.3000	+11.155%	4	121	-80.462%
2026-03-16	50.6500	50.6500	50.6500	50.6500	+0.796%	10	117	-78.282%
2026-03-12	50.2500	50.2500	50.2500	50.2500	-8.769%	1	107	-78.109%
2026-03-06	55.0800	55.0800	55.0800	55.0800	+6.744%	6	106	-80.029%
2026-03-04	51.5500	51.6000	51.5500	51.6000	-8.021%	48	112	-78.682%
2026-02-27	53.7500	56.1000	53.7500	56.1000	+9.570%	5	64	-80.392%
2026-02-26	51.2000	51.2000	51.2000	51.2000	+10.464%	6	59	-78.516%
2026-02-25	46.3500	46.3500	46.3500	46.3500	-9.473%	12	54	-76.268%
2026-02-03	51.2000	51.2000	51.2000	51.2000	+4.703%	4	54	-78.516%
2026-01-27	48.9000	48.9000	48.9000	48.9000	-2.200%	2	54	-77.505%
2026-01-13	49.9000	50.0000	49.9000	50.0000	-0.319%	10	54	-78.000%
2025-12-23	50.1700	50.1700	50.1600	50.1600	-12.338%	2	49	-78.070%
2025-11-18	57.1700	57.2200	57.1700	57.2200	+16.776%	2	49	-80.776%
2025-11-10	49.0000	49.0000	49.0000	49.0000	+7.456%	2	48	-77.551%
2025-11-05	45.1500	45.6000	45.1500	45.6000	+6.318%	3	46	-75.877%
2025-11-03	42.8900	42.8900	42.8900	42.8900	-4.477%	2	41	-74.353%
2025-10-30	44.7800	44.9000	44.7500	44.9000	+2.911%	7	41	-75.501%
2025-10-29	43.2400	43.6300	43.2400	43.6300	-12.723%	2	36	-74.788%
2025-10-27	49.5300	50.1500	49.5300	49.9900	-4.490%	12	35	-77.996%
2025-10-24	52.2000	52.4400	52.0500	52.3400	-2.804%	4	35	-78.984%
2025-10-23	53.6500	53.8500	53.6500	53.8500	-5.427%	2	34	-79.573%
2025-10-22	55.1500	56.9400	55.1500	56.9400	+4.114%	4	34	-80.681%
2025-10-14	54.4400	54.6900	54.4400	54.6900	+12.392%	2	34	-79.887%
2025-10-09	48.5200	48.6600	48.5200	48.6600	-3.510%	2	34	-77.394%
2025-10-08	50.1700	50.4300	50.1700	50.4300	-3.391%	2	34	-78.188%
2025-10-07	52.0000	52.2000	52.0000	52.2000	+1.045%	2	34	-78.927%
2025-10-06	51.4800	51.7000	51.3700	51.6600	+1.833%	8	34	-78.707%
2025-10-03	50.5200	50.7300	50.5200	50.7300	-1.342%	2	34	-78.317%
2025-10-01	51.2400	51.4200	51.2400	51.4200	-4.477%	2	33	-78.608%
2025-09-29	53.5500	53.8300	53.5500	53.8300	-6.285%	2	33	-79.565%
2025-09-26	57.2600	57.4400	57.2600	57.4400	+5.201%	2	33	-80.850%
2025-08-27	54.8500	54.8500	54.5000	54.6000	-1.087%	20	33	-79.853%
2025-08-06	55.3400	55.3400	55.2000	55.2000	-8.031%	2	16	-80.072%
2025-07-17	60.2000	60.2000	59.8000	60.0200	-2.232%	6	16	-81.673%
2025-07-16	61.3900	61.3900	61.3900	61.3900	-6.232%	4	16	-82.082%
2025-07-11	65.4700	65.4700	65.4700	65.4700	-21.348%	2	16	-83.198%
2025-06-09	83.2400	83.2400	83.2400	83.2400	-8.032%	4	15	-86.785%
2025-05-28	90.5100	90.5100	90.5100	90.5100	-11.090%	1	11	-87.847%
2025-05-12	101.8000	101.8000	101.8000	101.8000	+18.235%	10	10	-89.194%
2025-01-23	86.0900	86.1000	86.0900	86.1000	0.000%	2	1	-87.224%