Dark

NVDA20261218P224
NVDA Dec 18 2026 224.00 Put (NVDA261218P00224000)
option OPRA

EOD

Sep 30, 2026

11.31-8.421%(-1.04)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	10.9900	11.3500	10.9900	11.3100	-8.421%	20	1,939	0.000%
2026-09-29	11.8000	12.4000	11.2000	12.3500	+3.347%	136	1,931	-8.421%
2026-09-28	11.4600	12.3500	11.0000	11.9500	-16.434%	196	1,846	-5.356%
2026-09-25	14.0500	14.6500	13.4600	14.3000	-2.055%	1,128	1,845	-20.909%
2026-09-24	15.4200	15.4200	14.3500	14.6000	+3.915%	31	1,265	-22.534%
2026-09-23	13.1000	14.4000	13.0500	14.0500	+11.067%	458	1,259	-19.502%
2026-09-22	12.6000	13.0000	12.3800	12.6500	-5.101%	73	1,024	-10.593%
2026-09-21	15.6000	15.6000	13.1500	13.3300	-20.180%	42	1,032	-15.154%
2026-09-18	16.8500	16.8500	16.7000	16.7000	-1.475%	119	1,015	-32.275%
2026-09-17	17.3900	17.4100	16.9500	16.9500	-20.794%	27	968	-33.274%
2026-09-14	21.4000	21.4000	21.3000	21.4000	+16.621%	14	960	-47.150%
2026-09-11	17.9300	18.4000	17.3500	18.3500	-4.427%	40	947	-38.365%
2026-09-10	18.8000	19.2000	18.8000	19.2000	+14.627%	22	925	-41.094%
2026-09-09	16.1600	17.0400	16.1600	16.7500	+4.688%	24	918	-32.478%
2026-09-08	14.7000	16.2600	14.7000	16.0000	+9.966%	231	906	-29.313%
2026-09-04	13.0500	14.5500	13.0500	14.5500	-1.020%	15	717	-22.268%
2026-09-03	15.2000	15.2000	14.7000	14.7000	-12.239%	423	717	-23.061%
2026-09-02	16.8000	16.8000	15.9500	16.7500	-12.987%	18	570	-32.478%
2026-09-01	19.2500	19.2500	19.2500	19.2500	+2.122%	2	571	-41.247%
2026-08-31	19.5200	19.5200	18.2000	18.8500	-8.717%	41	572	-40.000%
2026-08-28	16.9000	20.6500	16.1000	20.6500	+33.744%	24	538	-45.230%
2026-08-27	16.9700	17.5000	14.7500	15.4400	-36.980%	204	542	-26.749%
2026-08-26	23.9000	24.5000	23.9000	24.5000	-4.483%	30	468	-53.837%
2026-08-24	25.8000	25.8000	25.1500	25.6500	+12.996%	26	468	-55.906%
2026-08-21	23.0500	23.0500	22.3000	22.7000	+1.566%	32	457	-50.176%
2026-08-20	21.7500	22.5000	21.7500	22.3500	+9.024%	56	453	-49.396%
2026-08-19	20.4500	20.6500	20.4500	20.5000	-1.252%	6	399	-44.829%
2026-08-18	20.0800	20.7600	20.0800	20.7600	+13.443%	9	395	-45.520%
2026-08-17	18.1000	18.3000	17.7500	18.3000	-0.543%	17	396	-38.197%
2026-08-14	18.8000	18.8000	18.4000	18.4000	-2.748%	48	397	-38.533%
2026-08-13	18.5000	19.5700	18.5000	18.9200	-5.400%	34	376	-40.222%
2026-08-12	19.9500	20.0000	19.2700	20.0000	-8.967%	49	371	-43.450%
2026-08-10	21.9700	21.9700	21.9700	21.9700	+3.583%	2	363	-48.521%
2026-08-07	21.1000	21.2100	21.1000	21.2100	-7.582%	10	361	-46.676%
2026-08-05	23.2500	23.2500	22.5500	22.9500	-17.742%	52	363	-50.719%
2026-08-04	27.9000	27.9000	27.9000	27.9000	-26.675%	2	350	-59.462%
2026-07-28	38.0500	38.0500	38.0500	38.0500	+4.677%	3	351	-70.276%
2026-07-27	36.3500	36.3500	36.3500	36.3500	+34.133%	20	348	-68.886%
2026-07-22	27.1000	27.1000	27.1000	27.1000	-6.680%	1	348	-58.266%
2026-07-14	29.0400	29.0400	29.0400	29.0400	-7.280%	1	348	-61.054%
2026-07-13	31.3200	31.3200	31.3200	31.3200	-14.891%	1	347	-63.889%
2026-07-07	36.8000	36.8000	36.8000	36.8000	-2.258%	12	347	-69.266%
2026-07-06	37.6000	37.6500	37.6000	37.6500	+0.400%	23	356	-69.960%
2026-07-02	36.0500	37.5000	36.0300	37.5000	-0.951%	10	372	-69.840%
2026-07-01	37.8600	37.8600	37.8600	37.8600	+2.602%	43	372	-70.127%
2026-06-30	36.8500	36.9000	36.8500	36.9000	-1.600%	20	415	-69.350%
2026-06-24	36.0000	37.6500	35.8500	37.5000	+18.483%	64	415	-69.840%
2026-06-22	31.3000	31.6500	31.0500	31.6500	-3.063%	9	463	-64.265%
2026-06-17	32.6500	32.6500	32.6500	32.6500	+7.401%	1	470	-65.360%
2026-06-15	30.4000	30.4000	30.4000	30.4000	-16.138%	5	470	-62.796%
2026-06-11	36.6000	36.6500	36.2500	36.2500	-1.762%	10	470	-68.800%
2026-06-09	35.8500	37.7000	35.8500	36.9000	+9.821%	16	480	-69.350%
2026-06-08	33.6000	33.6000	33.6000	33.6000	-1.031%	15	489	-66.339%
2026-06-05	33.9500	33.9500	33.9500	33.9500	+20.518%	1	479	-66.686%
2026-06-04	30.1500	30.1600	28.0700	28.1700	-8.241%	107	479	-59.851%
2026-06-03	30.7500	30.7500	30.7000	30.7000	+9.643%	2	460	-63.160%
2026-06-02	25.0000	28.0000	25.0000	28.0000	+2.941%	9	460	-59.607%
2026-06-01	28.3500	28.3500	27.0000	27.2000	-17.501%	122	455	-58.419%
2026-05-27	32.9700	32.9700	32.9700	32.9700	+9.535%	1	432	-65.696%
2026-05-26	30.1000	30.1000	30.1000	30.1000	+1.007%	1	431	-62.425%
2026-05-22	29.4400	29.8000	29.4400	29.8000	+5.524%	4	430	-62.047%
2026-05-21	26.9000	28.3000	26.8500	28.2400	+2.097%	8	432	-59.950%
2026-05-20	27.4400	27.6600	26.9500	27.6600	-3.354%	82	432	-59.111%
2026-05-19	28.6100	28.6200	28.6100	28.6200	+3.210%	2	368	-60.482%
2026-05-15	27.7300	27.7300	27.7300	27.7300	+11.860%	1	368	-59.214%
2026-05-14	25.2000	25.2000	24.6500	24.7900	-8.185%	104	369	-54.377%
2026-05-13	28.0000	28.0000	27.0000	27.0000	-10.150%	62	231	-58.111%
2026-05-12	30.0500	30.0500	30.0500	30.0500	-4.452%	1	231	-62.363%
2026-05-08	31.4500	31.4500	31.4500	31.4500	-5.697%	1	231	-64.038%
2026-05-07	33.3500	33.3500	33.3500	33.3500	-4.084%	57	231	-66.087%
2026-05-06	34.8000	34.8000	34.7700	34.7700	-10.571%	2	188	-67.472%
2026-05-04	39.6500	39.7000	38.8800	38.8800	0.000%	17	187	-70.910%
2026-05-01	38.8800	38.8800	38.8800	38.8800	+15.887%	1	203	-70.910%
2026-04-27	34.3500	34.3500	33.4500	33.5500	-1.987%	22	203	-66.289%
2026-04-24	34.2700	34.2700	34.2300	34.2300	-13.122%	8	201	-66.959%
2026-04-15	39.4200	39.4200	39.4000	39.4000	-34.768%	65	193	-71.294%
2026-03-27	60.4000	60.4000	60.4000	60.4000	+5.779%	1	215	-81.275%
2026-03-20	56.6500	57.1000	56.6500	57.1000	+9.074%	2	214	-80.193%
2026-03-04	52.2500	52.3500	52.2500	52.3500	+5.332%	48	212	-78.395%
2026-02-12	49.9000	49.9000	49.7000	49.7000	-3.476%	12	178	-77.243%
2025-12-30	51.4900	51.4900	51.4900	51.4900	+3.456%	1	168	-78.035%
2025-12-26	49.7700	49.7700	49.7700	49.7700	-12.052%	64	168	-77.275%
2025-12-11	58.4400	58.4400	56.5900	56.5900	+2.038%	6	113	-80.014%
2025-12-04	55.4500	55.4600	55.4500	55.4600	-6.586%	19	111	-79.607%
2025-11-21	59.1800	59.3700	59.1800	59.3700	+30.484%	2	103	-80.950%
2025-10-30	45.5000	45.5000	45.5000	45.5000	+3.645%	1	103	-75.143%
2025-10-29	43.1500	43.9800	43.1500	43.9000	-6.992%	8	102	-74.237%
2025-10-28	48.6000	48.7200	47.2000	47.2000	-7.251%	27	99	-76.038%
2025-10-27	50.4000	50.8900	50.1400	50.8900	-3.999%	6	72	-77.776%
2025-10-24	52.9600	53.1500	52.7900	53.0100	-2.841%	4	72	-78.664%
2025-10-23	54.3200	54.5600	54.3200	54.5600	-5.393%	2	72	-79.271%
2025-10-22	55.8800	57.6700	55.8800	57.6700	+3.723%	4	72	-80.388%
2025-10-17	55.2500	55.6000	55.2500	55.6000	+0.579%	34	72	-79.658%
2025-10-14	55.0200	55.2800	55.0200	55.2800	+11.227%	2	51	-79.541%
2025-10-09	49.1200	49.7000	49.1200	49.7000	-2.987%	49	51	-77.243%
2025-10-08	51.0200	51.2300	51.0200	51.2300	-3.065%	2	14	-77.923%
2025-10-07	52.7300	52.8500	52.7300	52.8500	+0.323%	2	14	-78.600%
2025-10-06	52.0300	52.6800	52.0300	52.6800	+2.411%	6	14	-78.531%
2025-10-03	51.2300	51.4400	51.2300	51.4400	+0.883%	2	14	-78.013%
2025-10-02	50.8000	50.9900	50.8000	50.9900	-12.464%	2	14	-77.819%
2025-09-26	58.0100	58.2500	58.0100	58.2500	+5.525%	2	14	-80.584%
2025-08-27	55.5500	55.5500	55.2000	55.2000	+1.939%	6	14	-79.511%
2025-08-11	54.1900	54.1900	54.1500	54.1500	-3.131%	2	13	-79.114%
2025-08-06	56.0400	56.0400	55.9000	55.9000	-8.044%	4	13	-79.767%
2025-07-17	60.5200	60.7900	60.5200	60.7900	-40.489%	2	12	-81.395%
2025-05-12	102.1500	102.1500	102.1500	102.1500	+4.394%	12	12	-88.928%
2025-02-12	97.8500	97.8500	97.8500	97.8500	+12.420%	1	60	-88.441%
2025-01-23	87.0500	87.0900	87.0300	87.0400	-5.597%	120	60	-87.006%
2024-10-22	92.2000	92.2000	92.2000	92.2000	-9.899%	1	2	-87.733%
2024-06-12	102.3300	102.3300	102.3300	102.3300	0.000%	1	1	-88.948%