Dark

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

EOD

Sep 30, 2026

12.85-7.885%(-1.10)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	12.6300	12.8500	12.3300	12.8500	-7.885%	17	912	0.000%
2026-09-29	13.0300	13.9500	12.4500	13.9500	+5.283%	63	911	-7.885%
2026-09-28	12.7000	13.6000	12.6000	13.2500	-12.829%	71	866	-3.019%
2026-09-25	15.7000	15.9000	15.2000	15.2000	-5.882%	12	820	-15.461%
2026-09-24	17.1500	17.1500	15.8500	16.1500	+4.194%	22	816	-20.433%
2026-09-23	14.4400	15.8800	14.4400	15.5000	+10.714%	84	825	-17.097%
2026-09-22	14.6800	14.6800	13.9200	14.0000	-5.405%	153	805	-8.214%
2026-09-21	17.2500	17.2500	14.6000	14.8000	-19.434%	161	671	-13.176%
2026-09-18	18.1500	18.3900	18.1500	18.3700	-1.237%	30	576	-30.049%
2026-09-17	18.6000	18.6000	18.6000	18.6000	-11.932%	1	556	-30.914%
2026-09-16	21.1500	21.1500	21.1200	21.1200	-9.356%	55	556	-39.157%
2026-09-15	23.3000	23.3000	23.3000	23.3000	-3.400%	22	523	-44.850%
2026-09-14	24.1500	24.1500	24.1200	24.1200	+22.437%	3	508	-46.725%
2026-09-11	19.7000	19.7000	19.7000	19.7000	-5.742%	17	508	-34.772%
2026-09-10	20.0500	21.5100	20.0500	20.9000	+13.279%	46	491	-38.517%
2026-09-09	18.4000	18.5800	18.3500	18.4500	+2.216%	32	501	-30.352%
2026-09-08	16.9500	18.0500	16.8000	18.0500	+12.813%	48	512	-28.809%
2026-09-04	15.4500	16.0700	14.4000	16.0000	-0.498%	101	424	-19.688%
2026-09-03	17.7500	17.7500	15.8500	16.0800	-11.160%	99	424	-20.087%
2026-09-02	18.8500	18.8500	16.9800	18.1000	-15.023%	31	408	-29.006%
2026-09-01	21.3000	21.3000	21.3000	21.3000	+8.673%	3	383	-39.671%
2026-08-31	19.6000	19.6000	19.6000	19.6000	-10.909%	6	383	-34.439%
2026-08-28	18.3600	22.0000	17.5000	22.0000	+29.032%	31	379	-41.591%
2026-08-27	17.8500	18.4800	16.0200	17.0500	-34.423%	93	370	-24.633%
2026-08-26	26.4500	26.4500	26.0000	26.0000	+0.775%	21	327	-50.577%
2026-08-25	25.8000	25.8000	25.8000	25.8000	+14.922%	34	308	-50.194%
2026-08-18	22.4500	22.4500	22.4500	22.4500	+12.814%	2	274	-42.762%
2026-08-17	19.5000	19.9000	19.0000	19.9000	-1.241%	74	272	-35.427%
2026-08-14	19.5500	20.1500	19.5500	20.1500	-0.934%	5	254	-36.228%
2026-08-13	20.0900	20.4000	19.9200	20.3400	-5.615%	8	254	-36.824%
2026-08-12	21.5500	21.5500	21.5500	21.5500	-9.454%	1	254	-40.371%
2026-08-11	22.9500	23.8000	22.9500	23.8000	-0.833%	2	254	-46.008%
2026-08-10	23.1000	24.0000	23.1000	24.0000	+6.430%	6	253	-46.458%
2026-08-07	22.1200	22.5500	22.1200	22.5500	-8.889%	2	253	-43.016%
2026-08-06	24.7500	24.7500	24.7500	24.7500	+1.852%	5	252	-48.081%
2026-08-05	25.8800	25.8800	24.3000	24.3000	-39.552%	11	252	-47.119%
2026-07-28	40.2000	40.2000	40.2000	40.2000	+3.742%	9	253	-68.035%
2026-07-27	38.5500	38.7500	38.5500	38.7500	+34.783%	42	246	-66.839%
2026-07-22	28.7500	28.7500	28.7500	28.7500	-11.620%	1	236	-55.304%
2026-07-21	32.5300	32.5300	32.5300	32.5300	-4.744%	1	236	-60.498%
2026-07-20	33.9000	34.1500	33.9000	34.1500	-1.727%	12	235	-62.372%
2026-07-17	35.7400	35.7400	34.7500	34.7500	-0.856%	24	243	-63.022%
2026-07-13	35.0500	35.0500	35.0500	35.0500	-13.606%	16	233	-63.338%
2026-06-25	40.5700	40.5700	40.5700	40.5700	+17.254%	100	217	-68.326%
2026-06-17	34.6000	34.6000	34.6000	34.6000	+2.519%	2	318	-62.861%
2026-06-16	33.7500	33.7500	33.7500	33.7500	-7.888%	8	318	-61.926%
2026-06-12	37.0000	37.0000	36.6400	36.6400	+2.490%	10	318	-64.929%
2026-06-08	35.7500	35.7500	35.7500	35.7500	+19.886%	1	318	-64.056%
2026-06-04	32.5500	32.5500	29.7400	29.8200	-6.813%	106	318	-56.908%
2026-06-03	32.0000	32.0000	32.0000	32.0000	+10.421%	2	294	-59.844%
2026-06-02	26.5000	28.9800	26.5000	28.9800	-3.400%	135	296	-55.659%
2026-06-01	30.0000	30.0000	30.0000	30.0000	-10.045%	12	197	-57.167%
2026-05-27	33.3500	33.3500	33.3500	33.3500	+4.710%	1	185	-61.469%
2026-05-22	31.5500	31.8500	31.5500	31.8500	+8.889%	19	184	-59.655%
2026-05-20	29.2500	29.2500	29.2500	29.2500	-0.510%	1	181	-56.068%
2026-05-18	29.4000	29.4000	29.4000	29.4000	-2.163%	10	181	-56.293%
2026-05-15	29.0000	30.0500	29.0000	30.0500	+14.172%	17	181	-57.238%
2026-05-14	27.0000	27.0000	26.1000	26.3200	-9.335%	22	177	-51.178%
2026-05-13	28.6600	29.1200	28.5500	29.0300	-6.656%	19	179	-55.735%
2026-05-11	32.2000	32.2000	30.9500	31.1000	-6.042%	12	179	-58.682%
2026-05-08	33.1000	33.1000	33.1000	33.1000	-17.988%	10	168	-61.178%
2026-05-06	40.3600	40.3600	40.3600	40.3600	+21.019%	2	158	-68.162%
2026-04-27	33.3000	33.3500	33.3000	33.3500	-17.958%	2	160	-61.469%
2026-04-15	40.6500	40.6500	40.6500	40.6500	-37.653%	24	160	-68.389%
2026-03-30	64.0500	65.2000	64.0500	65.2000	+4.571%	8	160	-80.291%
2026-03-27	62.3500	62.3500	62.3500	62.3500	+9.290%	2	160	-79.391%
2026-03-24	57.3000	57.6500	57.0500	57.0500	-3.599%	24	160	-77.476%
2026-03-09	59.2000	59.2000	59.1500	59.1800	+2.388%	20	160	-78.287%
2026-02-27	55.7000	57.8000	55.7000	57.8000	+10.305%	22	160	-77.768%
2026-02-26	52.4000	52.4000	52.4000	52.4000	+6.504%	2	143	-75.477%
2026-02-25	49.2000	49.2000	49.2000	49.2000	-11.938%	1	143	-73.882%
2026-02-13	56.0000	56.0000	55.8700	55.8700	+3.848%	2	143	-77.000%
2026-02-12	53.8000	53.8000	53.8000	53.8000	+3.462%	1	143	-76.115%
2026-02-02	52.2000	52.2000	52.0000	52.0000	-0.019%	10	142	-75.288%
2026-01-07	52.0100	52.0100	52.0100	52.0100	-0.593%	2	146	-75.293%
2026-01-06	52.3200	52.3200	52.3200	52.3200	-4.526%	2	146	-75.440%
2026-01-05	54.3200	54.8000	54.3200	54.8000	+15.466%	2	146	-76.551%
2025-10-30	47.2500	47.4600	47.2500	47.4600	+6.413%	8	144	-72.925%
2025-10-29	44.6000	44.6000	44.6000	44.6000	-15.370%	2	138	-71.188%
2025-10-27	52.8000	53.0000	52.4000	52.7000	-4.477%	4	135	-75.617%
2025-10-24	54.9500	55.1700	54.9000	55.1700	-2.681%	6	135	-76.708%
2025-10-23	56.5100	56.6900	56.5100	56.6900	-5.438%	2	135	-77.333%
2025-10-22	58.1000	59.9500	58.1000	59.9500	+4.771%	4	135	-78.565%
2025-10-21	57.0000	57.2200	57.0000	57.2200	-0.918%	2	135	-77.543%
2025-10-17	57.3000	57.8400	57.3000	57.7500	+12.595%	6	134	-77.749%
2025-10-09	51.0100	51.2900	51.0100	51.2900	-3.409%	2	134	-74.946%
2025-10-08	52.8100	53.1000	52.8100	53.1000	-3.419%	2	134	-75.800%
2025-10-07	54.7700	54.9800	54.7700	54.9800	+0.438%	2	134	-76.628%
2025-10-06	54.3000	54.7400	54.2600	54.7400	+2.798%	6	134	-76.525%
2025-10-03	52.9500	53.2500	52.9500	53.2500	-2.096%	2	134	-75.869%
2025-10-01	54.2200	54.3900	54.2200	54.3900	-4.142%	2	134	-76.374%
2025-09-29	56.4800	56.7400	56.4800	56.7400	-4.074%	2	134	-77.353%
2025-09-26	59.2000	59.2000	59.0500	59.1500	+0.459%	90	134	-78.276%
2025-09-25	58.7600	58.8800	58.7600	58.8800	-2.111%	2	44	-78.176%
2025-09-18	60.0000	60.1500	60.0000	60.1500	+1.863%	2	43	-78.637%
2025-09-10	59.1000	59.1000	59.0500	59.0500	-7.300%	3	43	-78.239%
2025-09-08	63.7000	63.7000	63.7000	63.7000	+1.417%	3	45	-79.827%
2025-09-03	62.8000	62.8100	62.8000	62.8100	+8.574%	2	45	-79.541%
2025-08-28	57.7800	57.8700	57.7200	57.8500	+0.872%	13	44	-77.787%
2025-08-27	57.4000	57.4500	57.1500	57.3500	-1.596%	38	38	-77.594%
2025-08-06	58.1900	58.3400	58.1000	58.2800	-13.518%	4	3	-77.951%
2025-07-11	67.3900	67.3900	67.3900	67.3900	-8.809%	1	3	-80.932%
2025-07-07	73.9200	73.9200	73.9000	73.9000	-17.384%	2	2	-82.612%
2025-01-23	89.3700	89.4600	89.3700	89.4500	-7.945%	80	49	-85.634%
2025-01-02	97.1700	97.1700	97.1700	97.1700	-3.544%	2	26	-86.776%
2024-10-16	100.7400	100.7400	100.7400	100.7400	-8.551%	2	26	-87.244%
2024-07-01	110.1600	110.1600	110.1600	110.1600	-0.757%	1	24	-88.335%
2024-06-21	108.5900	111.0000	108.5900	111.0000	+7.600%	2	24	-88.423%
2024-06-14	103.1600	103.1600	103.1600	103.1600	0.000%	8	24	-87.544%