Dark

NVDA20261218P226
NVDA Dec 18 2026 226.00 Put (NVDA261218P00226000)
option OPRA

EOD

Sep 30, 2026

12.20-7.785%(-1.03)243

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	12.0100	12.2000	11.9000	12.2000	-7.785%	243	1,193	0.000%
2026-09-29	12.4500	13.2500	11.9700	13.2300	-0.151%	15	1,081	-7.785%
2026-09-28	12.7100	13.2500	11.9000	13.2500	-13.961%	141	1,069	-7.925%
2026-09-25	14.7500	15.7400	14.7500	15.4000	-1.282%	16	984	-20.779%
2026-09-24	16.0000	16.2900	15.3500	15.6000	+3.311%	43	974	-21.795%
2026-09-23	14.9500	15.2200	14.7000	15.1000	+11.604%	32	954	-19.205%
2026-09-22	14.0500	14.0500	13.2700	13.5300	-6.042%	37	962	-9.830%
2026-09-21	15.3000	16.1000	14.4000	14.4000	-14.793%	121	942	-15.278%
2026-09-18	17.8600	17.8600	16.9000	16.9000	-6.371%	3	895	-27.811%
2026-09-17	18.0500	18.0500	18.0500	18.0500	-17.011%	29	895	-32.410%
2026-09-16	21.0000	21.7500	21.0000	21.7500	-1.361%	2	867	-43.908%
2026-09-15	22.1000	22.1000	22.0500	22.0500	-8.125%	5	869	-44.671%
2026-09-14	23.4400	24.7500	23.4400	24.0000	+27.119%	8	864	-49.167%
2026-09-11	18.3500	18.8800	18.3500	18.8800	-7.224%	2	872	-35.381%
2026-09-10	20.4800	20.4800	20.0800	20.3500	+12.431%	14	873	-40.049%
2026-09-09	17.5000	18.1000	17.5000	18.1000	+6.158%	26	881	-32.597%
2026-09-08	16.2100	17.3500	16.2100	17.0500	+9.646%	29	875	-28.446%
2026-09-04	15.6500	15.6500	14.2000	15.5500	-0.955%	93	899	-21.543%
2026-09-03	15.9500	16.8000	15.2700	15.7000	-10.745%	51	899	-22.293%
2026-09-02	18.2000	18.2000	16.5500	17.5900	-14.404%	109	890	-30.642%
2026-09-01	21.4900	21.4900	19.9500	20.5500	+5.656%	15	830	-40.633%
2026-08-31	21.1600	21.1600	19.4500	19.4500	-8.211%	10	818	-37.275%
2026-08-28	17.9000	21.3500	17.0000	21.1900	+21.782%	49	818	-42.426%
2026-08-27	18.0000	18.0000	15.6900	17.4000	-33.333%	278	797	-29.885%
2026-08-26	26.1000	26.1000	26.1000	26.1000	-0.949%	34	612	-53.257%
2026-08-24	26.3500	26.3500	26.3500	26.3500	+10.947%	1	612	-53.700%
2026-08-21	23.7500	23.7500	23.7500	23.7500	+8.447%	10	612	-48.632%
2026-08-19	22.4500	22.4500	21.9000	21.9000	+0.367%	41	611	-44.292%
2026-08-18	22.1700	22.1700	21.4000	21.8200	+13.351%	8	576	-44.088%
2026-08-17	18.7500	19.2500	18.3800	19.2500	-1.886%	8	573	-36.623%
2026-08-14	19.3100	19.7000	19.2000	19.6200	-1.506%	52	569	-37.819%
2026-08-13	19.8000	19.9200	19.7200	19.9200	-3.066%	30	536	-38.755%
2026-08-12	21.8000	21.8000	20.2100	20.5500	-12.553%	222	537	-40.633%
2026-08-10	23.5000	23.5000	23.5000	23.5000	+2.174%	1	361	-48.085%
2026-08-06	23.0000	23.0000	23.0000	23.0000	-23.715%	10	361	-46.957%
2026-08-03	30.1500	30.1500	30.1500	30.1500	-20.027%	2	371	-59.536%
2026-07-30	37.6500	37.7000	37.6500	37.7000	-0.396%	20	370	-67.639%
2026-07-27	37.8500	37.8500	37.8500	37.8500	+24.098%	20	360	-67.768%
2026-07-24	30.5000	30.5000	30.5000	30.5000	+8.194%	1	351	-60.000%
2026-07-22	28.1900	28.1900	28.1900	28.1900	-31.495%	1	351	-56.722%
2026-07-02	41.0900	41.1500	41.0900	41.1500	+5.162%	49	303	-70.352%
2026-07-01	39.1000	39.1500	39.1000	39.1300	+3.464%	31	303	-68.822%
2026-06-30	37.7500	37.8500	37.6000	37.8200	-8.315%	45	287	-67.742%
2026-06-29	40.7400	41.2500	40.7400	41.2500	+27.315%	2	280	-70.424%
2026-06-22	30.9900	32.4000	30.8800	32.4000	-1.848%	8	280	-62.346%
2026-06-18	33.0100	33.0100	33.0100	33.0100	-1.463%	1	278	-63.042%
2026-06-17	33.5000	33.5000	33.5000	33.5000	+1.056%	2	278	-63.582%
2026-06-16	33.1500	33.1500	33.1500	33.1500	-13.333%	4	278	-63.198%
2026-06-09	38.9000	38.9000	38.2500	38.2500	+20.283%	4	282	-68.105%
2026-06-04	31.8000	31.8000	31.8000	31.8000	+13.167%	1	285	-61.635%
2026-06-02	27.7800	28.1500	27.7800	28.1000	-1.056%	5	284	-56.584%
2026-06-01	30.4000	30.4000	28.4000	28.4000	-12.750%	27	280	-57.042%
2026-05-28	32.6000	32.6000	32.5500	32.5500	+2.941%	3	260	-62.519%
2026-05-22	30.7000	31.6500	30.3500	31.6200	+3.842%	20	259	-61.417%
2026-05-21	27.6500	30.4500	27.6500	30.4500	+6.098%	108	250	-59.934%
2026-05-20	28.7000	28.7000	28.7000	28.7000	-2.547%	1	250	-57.491%
2026-05-18	29.4500	29.4500	29.4500	29.4500	+2.972%	1	250	-58.574%
2026-05-15	28.2500	28.6000	28.2500	28.6000	+1.743%	11	250	-57.343%
2026-05-13	28.7800	28.7800	27.9800	28.1100	-7.533%	22	250	-56.599%
2026-05-11	30.0500	30.4000	30.0500	30.4000	-5.443%	7	248	-59.868%
2026-05-08	32.1500	32.1500	32.1500	32.1500	-19.058%	6	250	-62.053%
2026-05-06	39.7200	39.7200	39.7200	39.7200	+13.746%	4	244	-69.285%
2026-04-28	34.9200	34.9200	34.9200	34.9200	+6.724%	1	248	-65.063%
2026-04-27	34.9500	34.9500	32.7200	32.7200	-29.483%	3	249	-62.714%
2026-04-13	46.3500	46.4000	46.3500	46.4000	-17.143%	2	246	-73.707%
2026-04-07	56.0000	56.0000	56.0000	56.0000	+3.321%	3	246	-78.214%
2026-04-06	54.2000	54.2000	54.2000	54.2000	-1.633%	10	243	-77.491%
2026-04-01	55.1000	55.1000	55.1000	55.1000	-13.023%	1	238	-77.858%
2026-03-30	63.1500	63.3500	61.9500	63.3500	+12.323%	50	238	-80.742%
2026-03-24	56.6000	56.6000	56.4000	56.4000	+8.838%	6	189	-78.369%
2026-03-16	51.8200	51.8200	51.8200	51.8200	-1.670%	66	183	-76.457%
2026-03-12	52.7000	52.7000	52.7000	52.7000	+3.842%	1	183	-76.850%
2026-03-10	50.7500	50.7500	50.7500	50.7500	-9.294%	96	182	-75.961%
2026-03-09	55.9500	55.9500	55.9500	55.9500	-4.522%	4	86	-78.195%
2026-02-27	58.6000	58.6000	58.6000	58.6000	+17.671%	1	82	-79.181%
2026-02-23	49.7500	49.8000	49.7500	49.8000	-3.582%	20	81	-75.502%
2026-02-12	51.6500	51.6500	51.6500	51.6500	+0.097%	21	76	-76.379%
2026-02-10	51.6000	51.6000	51.6000	51.6000	+1.615%	15	71	-76.357%
2026-02-09	50.6500	50.7800	50.4600	50.7800	-4.817%	34	56	-75.975%
2026-02-03	53.3500	53.3500	53.3500	53.3500	+3.592%	3	30	-77.132%
2026-02-02	51.5000	51.5000	51.5000	51.5000	-2.554%	2	27	-76.311%
2026-01-13	52.1500	52.8500	52.1500	52.8500	+3.001%	8	25	-76.916%
2026-01-07	51.3500	51.3500	51.3100	51.3100	-2.859%	4	20	-76.223%
2026-01-06	51.6000	52.8500	51.6000	52.8200	-2.294%	6	22	-76.903%
2026-01-05	53.6000	54.0600	53.6000	54.0600	-12.026%	4	20	-77.432%
2025-12-01	61.4500	61.4500	61.4500	61.4500	+29.641%	2	17	-80.146%
2025-11-05	46.9500	47.4500	46.9500	47.4000	+1.608%	3	17	-74.262%
2025-10-30	46.7000	46.7000	46.4600	46.6500	+1.967%	4	14	-73.848%
2025-10-29	45.6000	45.7500	45.6000	45.7500	-12.087%	2	12	-73.333%
2025-10-27	51.0500	52.0400	51.0500	52.0400	-2.620%	6	9	-76.556%
2025-10-24	54.3000	54.5000	53.1900	53.4400	-4.571%	6	9	-77.171%
2025-10-23	55.7400	56.0000	55.7400	56.0000	-5.213%	2	9	-78.214%
2025-10-22	57.3100	59.0800	57.3100	59.0800	+4.474%	4	9	-79.350%
2025-10-21	56.3100	56.5500	56.3100	56.5500	-0.772%	2	8	-78.426%
2025-10-17	56.7100	56.9900	56.7100	56.9900	+0.565%	2	8	-78.593%
2025-10-14	56.4300	56.6700	56.4300	56.6700	+11.930%	2	8	-78.472%
2025-10-09	50.3700	50.6300	50.3700	50.6300	-3.249%	2	8	-75.904%
2025-10-08	52.1600	52.3300	52.1600	52.3300	-3.361%	2	8	-76.686%
2025-10-07	53.9800	54.1500	53.9800	54.1500	+0.148%	2	8	-77.470%
2025-10-06	53.4000	54.0700	53.4000	54.0700	+2.464%	4	8	-77.437%
2025-10-03	52.5500	52.7700	52.5500	52.7700	-2.548%	2	8	-76.881%
2025-10-01	54.1500	54.1500	54.1500	54.1500	+1.045%	5	8	-77.470%
2025-09-30	53.3200	53.5900	53.3200	53.5900	-4.372%	2	3	-77.235%
2025-09-29	55.7200	56.0400	55.7200	56.0400	-4.205%	2	3	-78.230%
2025-09-26	58.5000	58.5000	58.5000	58.5000	+0.515%	1	3	-79.145%
2025-09-25	58.0100	58.2000	58.0100	58.2000	+2.736%	2	2	-79.038%
2025-08-27	56.6500	56.6500	56.6500	56.6500	-1.221%	2	2	-78.464%
2025-08-06	57.5400	57.5400	57.3500	57.3500	-32.711%	4	2	-78.727%
2025-06-17	85.2300	85.2300	85.2300	85.2300	-8.542%	1	2	-85.686%
2025-05-28	93.1900	93.1900	93.1900	93.1900	-26.582%	1	1	-86.908%
2025-04-04	127.0600	127.0600	126.9300	126.9300	+27.376%	100	985	-90.388%
2025-02-12	99.6500	99.6500	99.6500	99.6500	-9.574%	3	1,005	-87.757%
2025-02-04	110.2000	110.2000	110.2000	110.2000	+24.351%	20	1,005	-88.929%
2025-01-23	88.5800	88.6200	88.5800	88.6200	-3.945%	80	1,005	-86.233%
2025-01-07	92.2000	92.2600	92.2000	92.2600	-7.786%	2	1,005	-86.777%
2024-10-31	100.0500	100.0500	100.0500	100.0500	+1.061%	13	1,006	-87.806%
2024-10-09	99.0000	99.0000	99.0000	99.0000	-4.163%	1	1,019	-87.677%
2024-08-21	103.3000	103.3000	103.3000	103.3000	-15.639%	1,000	1,020	-88.190%
2024-08-08	122.4500	122.4500	122.4500	122.4500	-4.767%	150	1,020	-90.037%
2024-08-05	128.5800	128.5800	128.5800	128.5800	+27.244%	150	1,020	-90.512%
2024-06-17	101.0500	101.0500	101.0500	101.0500	-5.393%	1	1,020	-87.927%
2024-06-10	106.8200	106.8200	106.8100	106.8100	0.000%	3	1,020	-88.578%