Dark

NVDA20261218P225
NVDA Dec 18 2026 225.00 Put (NVDA261218P00225000)
option OPRA

EOD

Sep 30, 2026

12.10-7.634%(-1.00)213

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	12.1500	12.1500	11.2500	12.1000	-7.634%	213	4,319	0.000%
2026-09-29	11.8000	13.1000	11.6000	13.1000	+3.394%	216	4,358	-7.634%
2026-09-28	12.5000	12.9500	11.3700	12.6700	-11.522%	582	4,301	-4.499%
2026-09-25	14.2000	15.3000	13.8700	14.3200	-5.975%	654	4,182	-15.503%
2026-09-24	16.0500	16.1000	14.7800	15.2300	+4.101%	832	4,007	-20.552%
2026-09-23	13.5000	14.9400	13.2700	14.6300	+13.411%	855	3,887	-17.293%
2026-09-22	13.7500	13.7500	12.7000	12.9000	-6.182%	301	3,395	-6.202%
2026-09-21	15.4500	15.4500	13.7000	13.7500	-12.864%	209	3,348	-12.000%
2026-09-18	17.1100	17.3300	15.7800	15.7800	-9.829%	33	3,268	-23.321%
2026-09-17	18.4500	18.7500	17.4000	17.5000	-17.258%	65	3,265	-30.857%
2026-09-16	21.0000	21.7600	19.8000	21.1500	-5.580%	20	3,214	-42.790%
2026-09-15	21.5700	22.4000	21.5700	22.4000	-2.609%	37	3,216	-45.982%
2026-09-14	22.8200	24.1000	22.1400	23.0000	+22.016%	35	3,202	-47.391%
2026-09-11	18.8000	18.8500	17.5500	18.8500	-4.071%	39	3,209	-35.809%
2026-09-10	19.0000	20.4300	18.9200	19.6500	+11.966%	113	3,225	-38.422%
2026-09-09	17.2000	17.6200	16.6500	17.5500	+3.479%	383	3,223	-31.054%
2026-09-08	14.8400	17.0000	14.8400	16.9600	+13.826%	684	3,189	-28.656%
2026-09-04	14.8100	15.1500	13.4000	14.9000	-2.742%	247	3,089	-18.792%
2026-09-03	16.5000	16.5000	14.8200	15.3200	-10.930%	1,090	3,089	-21.018%
2026-09-02	17.7000	17.9000	15.9100	17.2000	-15.062%	239	3,191	-29.651%
2026-09-01	21.0500	21.0500	18.6400	20.2500	+6.076%	26	3,119	-40.247%
2026-08-31	20.4500	20.8500	18.6000	19.0900	-8.878%	42	3,130	-36.616%
2026-08-28	16.8000	21.0400	15.8000	20.9500	+28.528%	354	3,141	-42.243%
2026-08-27	18.9800	18.9800	15.1000	16.3000	-36.920%	1,712	3,134	-25.767%
2026-08-26	25.1500	25.8400	25.1500	25.8400	+1.812%	136	2,538	-53.173%
2026-08-25	25.2500	25.3800	24.0000	25.3800	-3.277%	8	2,494	-52.325%
2026-08-24	24.0000	26.6500	24.0000	26.2400	+12.860%	97	2,496	-53.887%
2026-08-21	23.3700	23.4500	23.2200	23.2500	+2.198%	27	2,480	-47.957%
2026-08-20	22.0000	22.8500	21.8000	22.7500	+6.557%	24	2,479	-46.813%
2026-08-19	21.2000	21.4000	21.0900	21.3500	+0.471%	8	2,474	-43.326%
2026-08-18	21.1700	21.5500	20.6500	21.2500	+14.555%	91	2,470	-43.059%
2026-08-17	18.3200	18.7500	17.8500	18.5500	-2.981%	98	2,447	-34.771%
2026-08-14	19.2700	19.3300	18.6200	19.1200	-0.933%	229	2,424	-36.715%
2026-08-13	19.2300	20.0500	18.8500	19.3000	-4.455%	637	2,332	-37.306%
2026-08-12	20.8700	21.5000	19.7600	20.2000	-12.326%	92	1,917	-40.099%
2026-08-11	22.2000	23.2200	21.9900	23.0400	+1.053%	24	1,900	-47.483%
2026-08-10	20.9500	23.8200	20.9500	22.8000	+9.353%	34	1,907	-46.930%
2026-08-07	22.3700	22.4300	20.8500	20.8500	-10.897%	130	1,899	-41.966%
2026-08-06	22.3600	23.7500	22.1400	23.4000	+2.407%	98	1,826	-48.291%
2026-08-05	24.9500	24.9500	22.8500	22.8500	-16.453%	46	1,779	-47.046%
2026-08-04	28.0600	28.0600	27.2500	27.3500	-8.528%	19	1,787	-55.759%
2026-08-03	31.0400	31.0500	29.9000	29.9000	-14.839%	8	1,783	-59.532%
2026-07-31	35.1100	35.1100	35.1100	35.1100	-8.829%	1	1,784	-65.537%
2026-07-30	39.7000	39.7000	38.5100	38.5100	-4.678%	11	1,785	-68.580%
2026-07-29	40.4000	40.4000	40.4000	40.4000	+10.232%	3	1,785	-70.050%
2026-07-28	38.4500	38.4500	36.6500	36.6500	-2.862%	15	1,785	-66.985%
2026-07-27	35.8000	37.7300	35.8000	37.7300	+26.187%	3	1,798	-67.930%
2026-07-24	29.9000	29.9000	29.9000	29.9000	-0.200%	1	1,797	-59.532%
2026-07-23	29.9900	31.0300	29.9600	29.9600	+8.472%	7	1,797	-59.613%
2026-07-22	31.3000	31.3000	27.6200	27.6200	-11.474%	5	1,801	-56.191%
2026-07-21	31.7000	31.7000	31.2000	31.2000	-3.882%	3	1,805	-61.218%
2026-07-20	32.4600	32.4600	32.4600	32.4600	-4.529%	1	1,808	-62.723%
2026-07-17	36.4500	36.4500	33.2000	34.0000	+5.985%	9	1,809	-64.412%
2026-07-16	32.0800	32.0800	32.0800	32.0800	+6.260%	1	1,811	-62.282%
2026-07-15	30.1200	30.1900	30.1200	30.1900	+1.718%	6	1,810	-59.921%
2026-07-14	31.8200	31.8200	29.6800	29.6800	-12.500%	13	1,804	-59.232%
2026-07-13	31.2000	33.9200	31.2000	33.9200	+12.058%	4	1,804	-64.328%
2026-07-10	32.4000	32.7000	30.2700	30.2700	-11.232%	8	1,804	-60.026%
2026-07-09	34.2500	34.3500	33.9000	34.1000	+0.442%	19	1,803	-64.516%
2026-07-08	34.8200	34.8200	33.7100	33.9500	-16.728%	16	1,799	-64.359%
2026-07-07	40.7700	40.7700	40.7700	40.7700	+7.374%	2	1,794	-70.321%
2026-07-06	37.9700	37.9700	37.9700	37.9700	-4.285%	2	1,794	-68.133%
2026-07-02	37.0600	39.6700	37.0600	39.6700	+1.458%	3	1,791	-69.498%
2026-07-01	38.5000	39.1000	38.5000	39.1000	+4.770%	7	1,791	-69.054%
2026-06-30	38.2000	38.2500	37.3200	37.3200	-4.917%	62	1,791	-67.578%
2026-06-29	41.0000	41.0000	39.2500	39.2500	-2.484%	28	1,810	-69.172%
2026-06-26	41.6300	41.6300	39.5000	40.2500	+1.770%	74	1,833	-69.938%
2026-06-25	40.5900	40.5900	39.5500	39.5500	+6.690%	3	1,834	-69.406%
2026-06-24	36.6200	37.0700	36.6200	37.0700	+5.014%	3	1,832	-67.359%
2026-06-23	36.0700	36.0700	35.3000	35.3000	+6.647%	4	1,831	-65.722%
2026-06-18	33.0000	33.1000	33.0000	33.1000	-0.601%	2	1,887	-63.444%
2026-06-17	32.5000	33.3000	32.5000	33.3000	+2.462%	60	1,887	-63.664%
2026-06-16	32.5500	32.5500	32.5000	32.5000	+4.067%	11	1,887	-62.769%
2026-06-15	32.0300	32.6700	31.2300	31.2300	-12.078%	13	1,886	-61.255%
2026-06-12	36.2000	36.2000	35.5200	35.5200	-1.443%	3	1,886	-65.935%
2026-06-11	37.8000	37.8500	36.0400	36.0400	-4.302%	4	1,886	-66.426%
2026-06-10	35.8800	37.7200	35.8800	37.6600	+1.509%	8	1,886	-67.870%
2026-06-09	33.7500	39.1000	33.7500	37.1000	+9.440%	10	1,886	-67.385%
2026-06-08	34.9000	34.9000	33.9000	33.9000	+3.040%	29	1,887	-64.307%
2026-06-05	31.9500	33.0000	31.9500	32.9000	+13.841%	3	1,880	-63.222%
2026-06-04	32.3500	32.3800	28.8500	28.9000	-7.962%	21	1,880	-58.131%
2026-06-03	30.0000	31.7000	30.0000	31.4000	+10.369%	11	1,884	-61.465%
2026-06-02	26.7000	28.8600	26.4500	28.4500	+1.246%	197	1,881	-57.469%
2026-06-01	29.6300	29.6300	27.6200	28.1000	-7.839%	86	1,762	-56.940%
2026-05-29	31.3200	31.3200	30.4900	30.4900	-3.635%	8	1,716	-60.315%
2026-05-28	31.7400	31.7400	31.6400	31.6400	-3.830%	4	1,724	-61.757%
2026-05-27	33.4000	34.0400	32.9000	32.9000	+2.333%	32	1,725	-63.222%
2026-05-26	30.5000	32.1500	30.5000	32.1500	+2.979%	38	1,725	-62.364%
2026-05-22	30.8500	31.2200	30.2700	31.2200	+8.667%	32	1,753	-61.243%
2026-05-21	28.4000	30.1300	27.8900	28.7300	+2.169%	60	1,767	-57.884%
2026-05-20	27.8000	28.2500	27.3300	28.1200	-4.678%	183	1,767	-56.970%
2026-05-19	29.5700	30.7000	29.4500	29.5000	-0.169%	13	1,677	-58.983%
2026-05-18	30.7400	30.7900	29.5500	29.5500	+1.897%	217	1,677	-59.052%
2026-05-15	27.3200	29.0000	27.1300	29.0000	+15.308%	48	1,677	-58.276%
2026-05-14	26.2000	26.6500	25.1500	25.1500	-9.630%	286	1,642	-51.889%
2026-05-13	27.8400	28.9500	27.5000	27.8300	-5.340%	2,287	3,202	-56.522%
2026-05-12	29.0000	31.8600	29.0000	29.4000	-0.305%	28	3,202	-58.844%
2026-05-11	31.6000	31.6000	29.3000	29.4900	-7.700%	16	3,202	-58.969%
2026-05-08	31.5500	32.0000	31.4000	31.9500	-5.193%	15	3,183	-62.128%
2026-05-07	34.0000	34.2000	33.1500	33.7000	-5.443%	328	3,171	-64.095%
2026-05-06	39.0800	39.0800	35.3500	35.6400	-8.615%	17	2,973	-66.049%
2026-05-05	39.0000	39.0000	39.0000	39.0000	-1.266%	1	2,962	-68.974%
2026-05-04	38.9700	40.8000	38.9700	39.5000	-0.076%	16	2,962	-69.367%
2026-05-01	39.8000	39.8000	39.5300	39.5300	+1.100%	3	2,963	-69.390%
2026-04-30	39.1000	39.6500	38.3500	39.1000	+15.510%	78	2,963	-69.054%
2026-04-29	33.8500	33.8500	33.8500	33.8500	+3.359%	2	2,887	-64.254%
2026-04-28	34.3400	34.3400	32.6500	32.7500	+2.344%	49	2,887	-63.053%
2026-04-27	34.2000	34.9000	32.0000	32.0000	-8.832%	184	2,857	-62.188%
2026-04-24	35.4000	35.4000	34.8100	35.1000	-10.230%	63	2,677	-65.527%
2026-04-23	39.1000	39.1000	39.1000	39.1000	0.000%	1	2,619	-69.054%
2026-04-21	37.5800	39.1000	37.5800	39.1000	+0.205%	14	2,627	-69.054%
2026-04-20	39.5500	39.5500	39.0200	39.0200	+1.694%	3	2,627	-68.990%
2026-04-17	38.2000	38.5000	38.1500	38.3700	-3.786%	34	2,630	-68.465%
2026-04-16	40.8300	40.8300	39.8500	39.8800	+0.075%	83	2,662	-69.659%
2026-04-15	39.4200	40.5600	39.4200	39.8500	-4.619%	150	2,684	-69.636%
2026-04-14	42.1500	42.1500	41.7800	41.7800	-7.872%	110	2,634	-71.039%
2026-04-13	45.3500	45.3500	45.3500	45.3500	-17.844%	1	2,564	-73.319%
2026-04-07	53.7500	55.5000	53.7500	55.2000	+2.755%	402	2,565	-78.080%
2026-04-06	53.9700	54.0600	53.7200	53.7200	-2.149%	603	2,163	-77.476%
2026-04-01	54.7000	54.9000	54.7000	54.9000	-2.694%	3	1,581	-77.960%
2026-03-31	56.9100	56.9100	56.4200	56.4200	-9.800%	1,001	1,582	-78.554%
2026-03-30	62.4500	62.5500	62.0500	62.5500	+1.956%	64	748	-80.655%
2026-03-27	61.3500	61.3500	61.3500	61.3500	+9.554%	2	748	-80.277%
2026-03-26	56.0000	56.0000	56.0000	56.0000	+6.262%	1	748	-78.393%
2026-03-25	52.7000	52.7000	52.7000	52.7000	-5.725%	1	747	-77.040%
2026-03-24	55.8000	56.1500	55.8000	55.9000	+6.679%	21	747	-78.354%
2026-03-18	52.2500	52.4000	52.2500	52.4000	+2.584%	10	747	-76.908%
2026-03-16	51.0800	51.0800	51.0800	51.0800	-2.239%	66	743	-76.312%
2026-03-09	58.1000	58.1000	52.2500	52.2500	-0.495%	30	677	-76.842%
2026-03-04	52.4800	52.5100	52.4800	52.5100	-3.828%	28	677	-76.957%
2026-03-03	54.8700	54.8700	54.6000	54.6000	-3.873%	21	690	-77.839%
2026-02-27	54.7600	56.8000	54.7600	56.8000	+8.646%	3	691	-78.697%
2026-02-26	49.5000	52.7000	49.5000	52.2800	+12.430%	125	689	-76.855%
2026-02-25	47.7000	47.7000	45.5500	46.5000	-5.102%	49	542	-73.978%
2026-02-23	49.0000	49.0000	49.0000	49.0000	-7.825%	24	542	-75.306%
2026-02-13	53.3000	53.3000	53.1600	53.1600	+5.393%	202	333	-77.239%
2026-02-11	50.4400	50.4400	50.4400	50.4400	-1.388%	2	333	-76.011%
2026-02-10	51.1500	51.1500	51.1500	51.1500	+1.994%	1	331	-76.344%
2026-02-09	50.1500	50.1500	50.1500	50.1500	-10.077%	1	330	-75.872%
2026-02-06	56.2400	56.2500	55.7700	55.7700	+5.926%	60	329	-78.304%
2026-02-03	52.6500	52.6500	52.6500	52.6500	-0.473%	2	321	-77.018%
2026-02-02	52.9000	52.9000	52.9000	52.9000	+3.563%	3	321	-77.127%
2026-01-29	51.0800	51.0800	51.0800	51.0800	+3.380%	12	324	-76.312%
2026-01-28	49.4100	49.4100	49.4100	49.4100	-2.158%	10	336	-75.511%
2026-01-27	50.5000	50.5000	50.5000	50.5000	-1.463%	1	340	-76.040%
2026-01-16	51.2500	51.2500	51.2500	51.2500	-0.909%	1	340	-76.390%
2026-01-12	51.7000	51.7200	51.7000	51.7200	+2.213%	10	340	-76.605%
2026-01-07	50.6000	50.6000	50.6000	50.6000	-2.935%	2	335	-76.087%
2026-01-06	50.9000	52.1300	50.9000	52.1300	-2.268%	4	335	-76.789%
2026-01-05	52.9000	53.3400	52.9000	53.3400	+1.311%	2	335	-77.315%
2025-12-31	51.9300	52.6500	51.7800	52.6500	-0.397%	30	324	-77.018%
2025-12-29	52.8600	52.8600	52.8600	52.8600	+5.572%	1	324	-77.109%
2025-12-26	49.8100	50.0700	49.8100	50.0700	-4.355%	2	323	-75.834%
2025-12-24	51.9000	52.7500	51.7000	52.3500	-9.570%	452	127	-76.886%
2025-12-19	57.8900	57.8900	57.8900	57.8900	-3.597%	1	127	-79.098%
2025-12-12	60.0500	60.0500	60.0500	60.0500	+9.301%	1	126	-79.850%
2025-12-09	54.9400	54.9400	54.9400	54.9400	-1.223%	10	125	-77.976%
2025-12-08	54.5000	55.6200	54.5000	55.6200	-1.295%	22	120	-78.245%
2025-12-04	55.7500	56.3500	55.7500	56.3500	-2.407%	3	130	-78.527%
2025-11-26	57.4000	58.2400	57.4000	57.7400	+0.243%	21	106	-79.044%
2025-11-24	57.6000	57.6000	57.6000	57.6000	-9.901%	2	106	-78.993%
2025-11-21	60.0000	63.9300	60.0000	63.9300	+26.694%	9	104	-81.073%
2025-11-20	50.4800	50.4800	50.4600	50.4600	-8.171%	2	108	-76.021%
2025-11-19	57.0800	57.0800	54.9500	54.9500	-2.743%	3	107	-77.980%
2025-11-18	56.5000	56.5000	56.5000	56.5000	+6.503%	5	106	-78.584%
2025-11-14	56.8000	56.8000	53.0500	53.0500	+1.415%	3	110	-77.191%
2025-11-12	52.3400	52.3400	52.3100	52.3100	+0.403%	2	107	-76.869%
2025-11-11	51.4500	52.1000	51.4500	52.1000	-12.437%	4	105	-76.775%
2025-11-07	59.5000	59.5000	59.5000	59.5000	+11.674%	2	105	-79.664%
2025-11-06	53.2800	53.2800	53.2800	53.2800	+8.425%	1	107	-77.290%
2025-11-05	47.5500	49.1400	46.4000	49.1400	+11.682%	58	106	-75.376%
2025-11-03	43.6100	44.0000	43.3000	44.0000	-3.233%	80	156	-72.500%
2025-10-31	43.8200	45.5900	43.8200	45.4700	-1.856%	28	156	-73.389%
2025-10-30	46.0800	46.3500	46.0800	46.3300	+3.716%	13	134	-73.883%
2025-10-29	42.3500	44.6700	42.3500	44.6700	-9.447%	43	125	-72.912%
2025-10-28	49.3300	49.3400	49.3300	49.3300	-3.878%	50	93	-75.471%
2025-10-27	51.3200	51.6300	51.1200	51.3200	-4.734%	7	44	-76.422%
2025-10-24	53.6500	53.8700	53.6500	53.8700	-2.462%	2	44	-77.539%
2025-10-23	55.0600	55.2300	55.0600	55.2300	-5.525%	2	44	-78.092%
2025-10-22	56.4600	58.4600	56.4600	58.4600	+3.763%	4	44	-79.302%
2025-10-17	55.9900	56.3400	55.9900	56.3400	+0.805%	4	44	-78.523%
2025-10-14	55.6100	55.8900	55.6100	55.8900	+13.390%	2	43	-78.350%
2025-10-10	49.1000	49.2900	49.1000	49.2900	-1.420%	2	42	-75.451%
2025-10-09	49.7600	50.0000	49.7600	50.0000	-3.363%	2	42	-75.800%
2025-10-08	51.5300	51.7400	51.5300	51.7400	-4.274%	2	42	-76.614%
2025-10-07	54.0500	54.0500	54.0500	54.0500	+1.217%	1	40	-77.613%
2025-10-06	52.7400	53.4000	52.7400	53.4000	+2.495%	6	40	-77.341%
2025-10-03	51.9000	52.1000	51.9000	52.1000	+0.813%	2	40	-76.775%
2025-10-02	51.4500	51.6800	51.4500	51.6800	-1.374%	2	39	-76.587%
2025-10-01	53.4500	53.4500	52.4000	52.4000	-1.207%	15	39	-76.908%
2025-09-30	53.0500	53.0500	53.0400	53.0400	-4.052%	10	44	-77.187%
2025-09-29	55.0200	55.2800	55.0200	55.2800	-6.226%	2	54	-78.111%
2025-09-26	58.8300	58.9500	58.8300	58.9500	+6.793%	2	54	-79.474%
2025-09-22	54.7500	55.2000	54.7500	55.2000	-10.680%	26	53	-78.080%
2025-09-17	61.8000	61.8000	61.8000	61.8000	+10.456%	6	53	-80.421%
2025-08-27	56.0000	56.0000	55.9500	55.9500	+1.451%	5	53	-78.374%
2025-08-08	54.8700	55.2700	54.8700	55.1500	-2.648%	52	48	-78.060%
2025-08-06	56.7900	56.7900	56.6500	56.6500	-1.871%	2	18	-78.641%
2025-08-04	57.7300	57.7300	57.7300	57.7300	-2.565%	10	18	-79.040%
2025-08-01	59.2500	59.2500	59.2500	59.2500	+4.405%	2	23	-79.578%
2025-07-31	54.7500	56.7500	54.7500	56.7500	-2.692%	12	21	-78.678%
2025-07-28	58.3500	58.3500	58.3200	58.3200	-3.042%	10	12	-79.252%
2025-07-25	60.1500	60.1500	60.1500	60.1500	-1.603%	1	2	-79.884%
2025-07-18	61.1300	61.1300	61.1300	61.1300	-30.360%	1	1	-80.206%
2025-01-23	87.7500	87.7800	87.7500	87.7800	-6.458%	10	157	-86.216%
2025-01-08	93.8300	93.8400	93.8300	93.8400	-2.189%	2	151	-87.106%
2024-11-04	95.9400	95.9400	95.9400	95.9400	-0.477%	1	151	-87.388%
2024-11-01	96.4000	96.4000	96.4000	96.4000	-11.560%	4	151	-87.448%
2024-08-15	109.0000	109.0000	109.0000	109.0000	-10.435%	150	150	-88.899%
2024-08-08	121.7000	121.7000	121.7000	121.7000	+14.487%	150	150	-90.058%
2024-07-02	106.3000	106.3000	106.3000	106.3000	0.000%	1	1	-88.617%