Dark

NVDA20261218P227
NVDA Dec 18 2026 227.00 Put (NVDA261218P00227000)
option OPRA

EOD

Aug 14, 2026

20.15-0.934%(-0.19)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	19.5500	20.1500	19.5500	20.1500	-0.934%	5	254	0.000%
2026-08-13	20.0900	20.4000	19.9200	20.3400	-5.615%	8	254	-0.934%
2026-08-12	21.5500	21.5500	21.5500	21.5500	-9.454%	1	254	-6.497%
2026-08-11	22.9500	23.8000	22.9500	23.8000	-0.833%	2	254	-15.336%
2026-08-10	23.1000	24.0000	23.1000	24.0000	+6.430%	6	253	-16.042%
2026-08-07	22.1200	22.5500	22.1200	22.5500	-8.889%	2	253	-10.643%
2026-08-06	24.7500	24.7500	24.7500	24.7500	+1.852%	5	252	-18.586%
2026-08-05	25.8800	25.8800	24.3000	24.3000	-39.552%	11	252	-17.078%
2026-07-28	40.2000	40.2000	40.2000	40.2000	+3.742%	9	253	-49.876%
2026-07-27	38.5500	38.7500	38.5500	38.7500	+34.783%	42	246	-48.000%
2026-07-22	28.7500	28.7500	28.7500	28.7500	-11.620%	1	236	-29.913%
2026-07-21	32.5300	32.5300	32.5300	32.5300	-4.744%	1	236	-38.057%
2026-07-20	33.9000	34.1500	33.9000	34.1500	-1.727%	12	235	-40.996%
2026-07-17	35.7400	35.7400	34.7500	34.7500	-0.856%	24	243	-42.014%
2026-07-13	35.0500	35.0500	35.0500	35.0500	-13.606%	16	233	-42.511%
2026-06-25	40.5700	40.5700	40.5700	40.5700	+17.254%	100	217	-50.333%
2026-06-17	34.6000	34.6000	34.6000	34.6000	+2.519%	2	318	-41.763%
2026-06-16	33.7500	33.7500	33.7500	33.7500	-7.888%	8	318	-40.296%
2026-06-12	37.0000	37.0000	36.6400	36.6400	+2.490%	10	318	-45.005%
2026-06-08	35.7500	35.7500	35.7500	35.7500	+19.886%	1	318	-43.636%
2026-06-04	32.5500	32.5500	29.7400	29.8200	-6.813%	106	318	-32.428%
2026-06-03	32.0000	32.0000	32.0000	32.0000	+10.421%	2	294	-37.031%
2026-06-02	26.5000	28.9800	26.5000	28.9800	-3.400%	135	296	-30.469%
2026-06-01	30.0000	30.0000	30.0000	30.0000	-10.045%	12	197	-32.833%
2026-05-27	33.3500	33.3500	33.3500	33.3500	+4.710%	1	185	-39.580%
2026-05-22	31.5500	31.8500	31.5500	31.8500	+8.889%	19	184	-36.735%
2026-05-20	29.2500	29.2500	29.2500	29.2500	-0.510%	1	181	-31.111%
2026-05-18	29.4000	29.4000	29.4000	29.4000	-2.163%	10	181	-31.463%
2026-05-15	29.0000	30.0500	29.0000	30.0500	+14.172%	17	181	-32.945%
2026-05-14	27.0000	27.0000	26.1000	26.3200	-9.335%	22	177	-23.442%
2026-05-13	28.6600	29.1200	28.5500	29.0300	-6.656%	19	179	-30.589%
2026-05-11	32.2000	32.2000	30.9500	31.1000	-6.042%	12	179	-35.209%
2026-05-08	33.1000	33.1000	33.1000	33.1000	-17.988%	10	168	-39.124%
2026-05-06	40.3600	40.3600	40.3600	40.3600	+21.019%	2	158	-50.074%
2026-04-27	33.3000	33.3500	33.3000	33.3500	-17.958%	2	160	-39.580%
2026-04-15	40.6500	40.6500	40.6500	40.6500	-37.653%	24	160	-50.431%
2026-03-30	64.0500	65.2000	64.0500	65.2000	+4.571%	8	160	-69.095%
2026-03-27	62.3500	62.3500	62.3500	62.3500	+9.290%	2	160	-67.682%
2026-03-24	57.3000	57.6500	57.0500	57.0500	-3.599%	24	160	-64.680%
2026-03-09	59.2000	59.2000	59.1500	59.1800	+2.388%	20	160	-65.951%
2026-02-27	55.7000	57.8000	55.7000	57.8000	+10.305%	22	160	-65.138%
2026-02-26	52.4000	52.4000	52.4000	52.4000	+6.504%	2	143	-61.546%
2026-02-25	49.2000	49.2000	49.2000	49.2000	-11.938%	1	143	-59.045%
2026-02-13	56.0000	56.0000	55.8700	55.8700	+3.848%	2	143	-63.934%
2026-02-12	53.8000	53.8000	53.8000	53.8000	+3.462%	1	143	-62.546%
2026-02-02	52.2000	52.2000	52.0000	52.0000	-0.019%	10	142	-61.250%
2026-01-07	52.0100	52.0100	52.0100	52.0100	-0.593%	2	146	-61.257%
2026-01-06	52.3200	52.3200	52.3200	52.3200	-4.526%	2	146	-61.487%
2026-01-05	54.3200	54.8000	54.3200	54.8000	+15.466%	2	146	-63.230%
2025-10-30	47.2500	47.4600	47.2500	47.4600	+6.413%	8	144	-57.543%
2025-10-29	44.6000	44.6000	44.6000	44.6000	-15.370%	2	138	-54.821%
2025-10-27	52.8000	53.0000	52.4000	52.7000	-4.477%	4	135	-61.765%
2025-10-24	54.9500	55.1700	54.9000	55.1700	-2.681%	6	135	-63.477%
2025-10-23	56.5100	56.6900	56.5100	56.6900	-5.438%	2	135	-64.456%
2025-10-22	58.1000	59.9500	58.1000	59.9500	+4.771%	4	135	-66.389%
2025-10-21	57.0000	57.2200	57.0000	57.2200	-0.918%	2	135	-64.785%
2025-10-17	57.3000	57.8400	57.3000	57.7500	+12.595%	6	134	-65.108%
2025-10-09	51.0100	51.2900	51.0100	51.2900	-3.409%	2	134	-60.714%
2025-10-08	52.8100	53.1000	52.8100	53.1000	-3.419%	2	134	-62.053%
2025-10-07	54.7700	54.9800	54.7700	54.9800	+0.438%	2	134	-63.350%
2025-10-06	54.3000	54.7400	54.2600	54.7400	+2.798%	6	134	-63.190%
2025-10-03	52.9500	53.2500	52.9500	53.2500	-2.096%	2	134	-62.160%
2025-10-01	54.2200	54.3900	54.2200	54.3900	-4.142%	2	134	-62.953%
2025-09-29	56.4800	56.7400	56.4800	56.7400	-4.074%	2	134	-64.487%
2025-09-26	59.2000	59.2000	59.0500	59.1500	+0.459%	90	134	-65.934%
2025-09-25	58.7600	58.8800	58.7600	58.8800	-2.111%	2	44	-65.778%
2025-09-18	60.0000	60.1500	60.0000	60.1500	+1.863%	2	43	-66.500%
2025-09-10	59.1000	59.1000	59.0500	59.0500	-7.300%	3	43	-65.876%
2025-09-08	63.7000	63.7000	63.7000	63.7000	+1.417%	3	45	-68.367%
2025-09-03	62.8000	62.8100	62.8000	62.8100	+8.574%	2	45	-67.919%
2025-08-28	57.7800	57.8700	57.7200	57.8500	+0.872%	13	44	-65.169%
2025-08-27	57.4000	57.4500	57.1500	57.3500	-1.596%	38	38	-64.865%
2025-08-06	58.1900	58.3400	58.1000	58.2800	-13.518%	4	3	-65.426%
2025-07-11	67.3900	67.3900	67.3900	67.3900	-8.809%	1	3	-70.099%
2025-07-07	73.9200	73.9200	73.9000	73.9000	-17.384%	2	2	-72.733%
2025-01-23	89.3700	89.4600	89.3700	89.4500	-7.945%	80	49	-77.473%
2025-01-02	97.1700	97.1700	97.1700	97.1700	-3.544%	2	26	-79.263%
2024-10-16	100.7400	100.7400	100.7400	100.7400	-8.551%	2	26	-79.998%
2024-07-01	110.1600	110.1600	110.1600	110.1600	-0.757%	1	24	-81.708%
2024-06-21	108.5900	111.0000	108.5900	111.0000	+7.600%	2	24	-81.847%
2024-06-14	103.1600	103.1600	103.1600	103.1600	0.000%	8	24	-80.467%