Dark

NVDA20261218P228
NVDA Dec 18 2026 228.00 Put (NVDA261218P00228000)
option OPRA

EOD

Sep 30, 2026

13.65-3.260%(-0.46)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	13.1500	13.6800	12.8000	13.6500	-3.260%	74	2,666	0.000%
2026-09-29	12.6000	14.2500	12.6000	14.1100	-0.982%	44	2,640	-3.260%
2026-09-28	12.9500	14.3000	12.8000	14.2500	-10.658%	121	2,635	-4.211%
2026-09-25	16.2500	16.2500	15.5900	15.9500	-4.204%	24	2,579	-14.420%
2026-09-24	17.6500	17.6500	16.4000	16.6500	+4.062%	127	2,560	-18.018%
2026-09-23	15.0000	16.2000	14.6400	16.0000	+8.844%	434	2,630	-14.688%
2026-09-22	15.3500	15.3500	14.1600	14.7000	-2.970%	132	2,305	-7.143%
2026-09-21	17.7500	17.7500	15.1500	15.1500	-19.629%	49	2,238	-9.901%
2026-09-18	18.8500	18.8500	18.8500	18.8500	-20.025%	10	2,228	-27.586%
2026-09-16	22.2000	23.5700	21.7000	23.5700	-2.199%	5	2,228	-42.087%
2026-09-14	25.4500	25.5000	24.1000	24.1000	+20.380%	5	2,230	-43.361%
2026-09-11	20.4500	20.4500	19.1300	20.0200	-6.884%	7	2,232	-31.818%
2026-09-10	21.3100	21.5000	21.3100	21.5000	+13.337%	6	2,232	-36.512%
2026-09-09	18.6000	19.1500	18.6000	18.9700	+2.264%	7	2,238	-28.044%
2026-09-08	15.3900	18.5500	15.3500	18.5500	+14.506%	61	2,233	-26.415%
2026-09-04	15.5000	16.6000	14.6400	16.2000	-4.142%	101	2,260	-15.741%
2026-09-03	17.3500	17.8500	16.1800	16.9000	-9.626%	263	2,260	-19.231%
2026-09-02	18.7900	18.8400	17.4000	18.7000	-13.225%	64	2,200	-27.005%
2026-09-01	21.6500	21.6500	21.5500	21.5500	-2.928%	4	2,177	-36.659%
2026-08-31	22.2000	22.2000	22.2000	22.2000	+1.835%	1	2,179	-38.514%
2026-08-28	18.1000	22.1500	17.9500	21.8000	+23.583%	30	2,180	-37.385%
2026-08-27	19.5500	19.5500	16.5300	17.6400	-36.661%	327	2,172	-22.619%
2026-08-24	28.5000	28.5000	27.8000	27.8500	+10.384%	21	2,052	-50.987%
2026-08-21	25.3000	25.3000	24.5000	25.2300	+9.935%	24	2,043	-45.898%
2026-08-19	22.7000	23.3000	22.7000	22.9500	-0.304%	10	2,052	-40.523%
2026-08-18	23.0000	23.0200	23.0000	23.0200	+13.399%	11	2,044	-40.704%
2026-08-17	19.8700	20.3000	19.5300	20.3000	-7.895%	17	2,045	-32.759%
2026-08-12	22.0400	22.0400	22.0400	22.0400	-13.738%	1	2,033	-38.067%
2026-08-10	24.2500	25.5500	24.2500	25.5500	+12.953%	2	2,034	-46.575%
2026-08-07	23.3000	23.3000	22.4500	22.6200	-12.832%	14	2,032	-39.655%
2026-08-06	23.6500	25.9500	23.6500	25.9500	-38.652%	2	2,024	-47.399%
2026-07-29	42.3000	42.3000	42.3000	42.3000	+10.878%	3	2,024	-67.730%
2026-07-28	38.1500	38.1500	38.1000	38.1500	-3.295%	34	2,021	-64.220%
2026-07-27	39.4500	39.4500	39.4500	39.4500	+24.921%	2	2,011	-65.399%
2026-07-24	31.6000	31.6000	31.5800	31.5800	-7.118%	24	2,010	-56.776%
2026-07-21	33.4800	34.0000	33.4800	34.0000	-3.819%	2	2,032	-59.853%
2026-07-20	34.4500	35.3500	34.4500	35.3500	+7.709%	23	2,033	-61.386%
2026-07-15	32.2500	32.8200	32.2500	32.8200	-6.894%	2	2,042	-58.410%
2026-07-14	35.2000	35.2500	35.2000	35.2500	-1.205%	3	2,043	-61.277%
2026-07-13	33.0000	35.6800	33.0000	35.6800	-2.273%	4	2,043	-61.743%
2026-07-08	36.5100	36.5100	36.5100	36.5100	-8.151%	1	2,041	-62.613%
2026-07-07	42.0500	42.0500	39.7500	39.7500	-1.828%	5	2,040	-65.660%
2026-07-02	40.4900	40.4900	40.4900	40.4900	-1.123%	15	2,050	-66.288%
2026-07-01	40.9000	40.9500	40.9000	40.9500	+5.405%	49	2,050	-66.667%
2026-06-30	39.6000	39.7000	38.8000	38.8500	-8.481%	41	2,050	-64.865%
2026-06-29	42.4500	42.4500	42.4500	42.4500	-0.071%	1	2,070	-67.845%
2026-06-25	41.4200	42.4800	41.4200	42.4800	+15.907%	102	2,071	-67.867%
2026-06-17	35.2500	36.6500	35.2500	36.6500	+6.078%	52	2,121	-62.756%
2026-06-16	34.5500	34.5500	34.5500	34.5500	+4.381%	12	2,121	-60.492%
2026-06-15	33.1000	33.1000	33.1000	33.1000	-14.801%	1	2,132	-58.761%
2026-06-09	38.8500	38.8500	38.8500	38.8500	+12.348%	1	2,132	-64.865%
2026-06-05	34.5800	34.5800	34.5800	34.5800	+12.822%	1	2,132	-60.526%
2026-06-04	30.6500	30.6500	30.6500	30.6500	-7.262%	5	2,133	-55.465%
2026-06-03	33.0500	33.0500	33.0500	33.0500	+11.130%	1	2,128	-58.699%
2026-06-02	27.3300	29.7400	27.3300	29.7400	-2.651%	113	2,128	-54.102%
2026-06-01	31.0200	31.0200	30.5500	30.5500	-5.418%	36	2,030	-55.319%
2026-05-29	32.4500	32.4500	32.3000	32.3000	-4.296%	3	2,026	-57.740%
2026-05-28	33.3500	33.7500	33.3500	33.7500	-3.156%	21	2,025	-59.556%
2026-05-27	35.0000	35.0000	34.8500	34.8500	+4.341%	3	2,007	-60.832%
2026-05-26	31.7400	34.3500	31.7400	33.4000	+6.369%	19	2,005	-59.132%
2026-05-21	31.4000	31.4000	31.4000	31.4000	+5.157%	1	2,008	-56.529%
2026-05-20	29.0500	29.8600	29.0500	29.8600	-2.098%	11	2,008	-54.287%
2026-05-19	30.9500	30.9500	30.4700	30.5000	-3.816%	5	2,016	-55.246%
2026-05-18	31.0000	31.7100	31.0000	31.7100	+7.894%	7	2,016	-56.954%
2026-05-15	28.7300	30.0000	28.7300	29.3900	+8.651%	226	2,016	-53.556%
2026-05-14	27.9500	27.9500	27.0500	27.0500	-7.774%	53	1,975	-49.538%
2026-05-13	29.3300	29.3300	29.3300	29.3300	-11.922%	1	1,922	-53.461%
2026-05-08	33.6000	33.6000	33.3000	33.3000	-6.461%	16	1,922	-59.009%
2026-04-27	35.6000	35.6000	35.6000	35.6000	-14.320%	2	1,908	-61.657%
2026-04-23	41.5500	41.5500	41.5500	41.5500	+4.792%	9	1,908	-67.148%
2026-04-21	39.6500	39.6500	39.6500	39.6500	-31.342%	2	1,917	-65.574%
2026-04-07	57.7500	57.7500	57.7500	57.7500	+2.339%	1	1,917	-76.364%
2026-04-01	56.4500	56.4500	56.4300	56.4300	-14.951%	18	1,917	-75.811%
2026-03-30	63.4500	66.3500	63.4500	66.3500	+3.915%	337	1,908	-79.427%
2026-03-27	63.1000	63.9000	63.1000	63.8500	+16.091%	20	1,571	-78.622%
2026-03-25	55.0000	55.0000	55.0000	55.0000	-5.091%	19	1,551	-75.182%
2026-03-24	58.4500	58.4500	57.8500	57.9500	+0.260%	41	1,532	-76.445%
2026-03-23	57.8000	57.8000	57.8000	57.8000	+7.435%	1	1,492	-76.384%
2026-03-18	53.8000	53.8000	53.8000	53.8000	+3.164%	2	1,491	-74.628%
2026-03-16	52.1500	52.1500	52.1500	52.1500	-4.662%	1	1,489	-73.826%
2026-03-12	54.1500	54.7000	54.1500	54.7000	-1.013%	8	1,488	-75.046%
2026-03-09	60.4000	60.4000	55.2600	55.2600	-2.882%	10	1,480	-75.299%
2026-03-03	56.9000	56.9000	56.9000	56.9000	-2.818%	1	1,472	-76.011%
2026-02-27	58.5000	58.5500	58.5000	58.5500	+11.843%	28	1,472	-76.687%
2026-01-06	52.3500	52.3500	52.3500	52.3500	-7.688%	2	1,450	-73.926%
2025-12-08	56.7100	56.7100	56.7100	56.7100	-14.400%	1	1,448	-75.930%
2025-11-25	66.2500	66.2500	66.2500	66.2500	+15.117%	1	1,447	-79.396%
2025-11-14	57.5500	57.5500	57.5500	57.5500	+10.144%	1	1,447	-76.281%
2025-11-10	52.2500	52.2500	52.2500	52.2500	-13.350%	2	1,446	-73.876%
2025-11-07	60.3000	60.3000	60.3000	60.3000	+19.123%	1	1,446	-77.363%
2025-11-05	48.6700	50.6200	48.6700	50.6200	+10.500%	3	1,446	-73.034%
2025-11-03	45.8100	45.8100	45.8100	45.8100	-4.562%	2	1,446	-70.203%
2025-10-30	48.1200	48.3500	48.0000	48.0000	+4.689%	3	1,446	-71.563%
2025-10-29	44.9000	45.8500	44.4000	45.8500	-12.717%	4	1,446	-70.229%
2025-10-27	52.3600	52.6000	52.3600	52.5300	-4.334%	4	1,444	-74.015%
2025-10-24	55.6900	55.9600	54.6100	54.9100	-4.321%	12	1,444	-75.141%
2025-10-23	57.3700	57.3900	57.3700	57.3900	-5.391%	2	1,442	-76.215%
2025-10-22	58.6200	60.6600	58.6200	60.6600	+3.675%	6	1,441	-77.498%
2025-10-17	58.0300	58.5100	58.0300	58.5100	-3.209%	4	1,439	-76.671%
2025-10-16	60.4500	60.4500	60.4500	60.4500	+2.981%	20	1,437	-77.419%
2025-10-14	58.1500	58.8000	57.7500	58.7000	+14.470%	64	1,457	-76.746%
2025-10-10	51.0800	51.2800	51.0800	51.2800	-1.441%	2	1,436	-73.381%
2025-10-09	51.6500	52.0300	51.6500	52.0300	-3.128%	2	1,436	-73.765%
2025-10-08	53.5100	53.7100	53.5100	53.7100	-3.086%	2	1,436	-74.586%
2025-10-07	55.2200	55.4200	55.2200	55.4200	+0.654%	2	1,436	-75.370%
2025-10-06	54.8800	55.0600	54.8800	55.0600	+0.073%	2	1,436	-75.209%
2025-10-03	53.8500	55.0200	53.8500	55.0200	+0.438%	4	1,436	-75.191%
2025-10-01	54.5000	54.7800	54.5000	54.7800	-4.498%	2	1,436	-75.082%
2025-09-29	57.1900	57.3600	57.1900	57.3600	-6.259%	2	1,436	-76.203%
2025-09-26	60.9500	61.1900	60.9500	61.1900	+2.685%	2	1,436	-77.692%
2025-09-25	59.4700	59.5900	59.4700	59.5900	+0.101%	2	1,436	-77.093%
2025-09-19	59.2700	59.5300	59.2700	59.5300	-3.046%	2	1,436	-77.070%
2025-09-16	60.5000	61.4000	60.5000	61.4000	+0.656%	5	1,436	-77.769%
2025-09-15	61.0000	61.0000	61.0000	61.0000	+2.178%	1	1,436	-77.623%
2025-09-11	59.7000	59.7000	59.7000	59.7000	-0.084%	1	1,435	-77.136%
2025-09-10	59.7500	59.7500	59.7500	59.7500	-7.336%	3	1,434	-77.155%
2025-09-08	64.4800	64.4800	64.4800	64.4800	+1.384%	3	1,434	-78.831%
2025-09-03	63.5700	63.6000	63.5700	63.6000	+8.532%	2	1,434	-78.538%
2025-08-28	58.5100	58.6200	58.4600	58.6000	+0.861%	13	1,432	-76.706%
2025-08-27	58.1000	58.1500	58.0500	58.1000	-6.063%	11	1,419	-76.506%
2025-08-21	61.8500	61.8500	61.8500	61.8500	+4.919%	9	1,416	-77.930%
2025-08-06	59.0200	59.0200	58.9500	58.9500	-3.075%	2	1,407	-76.845%
2025-07-28	60.8200	60.8200	60.8200	60.8200	-12.451%	2	1,407	-77.557%
2025-07-11	69.4700	69.4700	69.4700	69.4700	-2.114%	2	1,405	-80.351%
2025-07-10	70.9600	70.9700	70.9600	70.9700	-18.910%	3	1,403	-80.767%
2025-06-09	87.5200	87.5200	87.5200	87.5200	-26.454%	4	1,400	-84.404%
2025-04-11	118.0000	119.0000	118.0000	119.0000	+2.418%	800	1,575	-88.529%
2025-04-09	127.5500	127.7900	116.0900	116.1900	-7.011%	350	1,575	-88.252%
2025-04-08	124.9500	124.9500	124.9500	124.9500	+31.319%	100	1,653	-89.076%
2025-02-20	94.9500	95.1500	94.9500	95.1500	+6.575%	2	2,005	-85.654%
2025-01-24	89.2800	89.2800	89.2800	89.2800	-1.130%	2	2,005	-84.711%
2025-01-23	90.3400	90.3400	90.3000	90.3000	-5.077%	2	2,006	-84.884%
2025-01-08	95.1300	95.1300	95.1300	95.1300	-3.763%	1	2,005	-85.651%
2024-11-01	98.8500	98.8500	98.8500	98.8500	+1.074%	2	2,005	-86.191%
2024-10-14	97.8000	97.8000	97.8000	97.8000	-12.834%	1,000	2,004	-86.043%
2024-08-29	112.2000	112.2000	112.2000	112.2000	+0.628%	1,000	1,004	-87.834%
2024-08-15	111.5000	111.5000	111.5000	111.5000	-14.382%	150	1,004	-87.758%
2024-08-05	130.2300	130.2300	130.2300	130.2300	+23.499%	150	1,004	-89.519%
2024-06-21	109.6900	109.6900	105.4500	105.4500	+6.861%	2	1,004	-87.055%
2024-06-20	98.6800	98.6800	98.6800	98.6800	0.000%	10	1,004	-86.167%