Dark

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

EOD

Aug 12, 2026

22.04-13.738%(-3.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	22.0400	22.0400	22.0400	22.0400	-13.738%	1	2,033	0.000%
2026-08-10	24.2500	25.5500	24.2500	25.5500	+12.953%	2	2,034	-13.738%
2026-08-07	23.3000	23.3000	22.4500	22.6200	-12.832%	14	2,032	-2.564%
2026-08-06	23.6500	25.9500	23.6500	25.9500	-38.652%	2	2,024	-15.067%
2026-07-29	42.3000	42.3000	42.3000	42.3000	+10.878%	3	2,024	-47.896%
2026-07-28	38.1500	38.1500	38.1000	38.1500	-3.295%	34	2,021	-42.228%
2026-07-27	39.4500	39.4500	39.4500	39.4500	+24.921%	2	2,011	-44.132%
2026-07-24	31.6000	31.6000	31.5800	31.5800	-7.118%	24	2,010	-30.209%
2026-07-21	33.4800	34.0000	33.4800	34.0000	-3.819%	2	2,032	-35.176%
2026-07-20	34.4500	35.3500	34.4500	35.3500	+7.709%	23	2,033	-37.652%
2026-07-15	32.2500	32.8200	32.2500	32.8200	-6.894%	2	2,042	-32.846%
2026-07-14	35.2000	35.2500	35.2000	35.2500	-1.205%	3	2,043	-37.475%
2026-07-13	33.0000	35.6800	33.0000	35.6800	-2.273%	4	2,043	-38.229%
2026-07-08	36.5100	36.5100	36.5100	36.5100	-8.151%	1	2,041	-39.633%
2026-07-07	42.0500	42.0500	39.7500	39.7500	-1.828%	5	2,040	-44.553%
2026-07-02	40.4900	40.4900	40.4900	40.4900	-1.123%	15	2,050	-45.567%
2026-07-01	40.9000	40.9500	40.9000	40.9500	+5.405%	49	2,050	-46.178%
2026-06-30	39.6000	39.7000	38.8000	38.8500	-8.481%	41	2,050	-43.269%
2026-06-29	42.4500	42.4500	42.4500	42.4500	-0.071%	1	2,070	-48.080%
2026-06-25	41.4200	42.4800	41.4200	42.4800	+15.907%	102	2,071	-48.117%
2026-06-17	35.2500	36.6500	35.2500	36.6500	+6.078%	52	2,121	-39.864%
2026-06-16	34.5500	34.5500	34.5500	34.5500	+4.381%	12	2,121	-36.208%
2026-06-15	33.1000	33.1000	33.1000	33.1000	-14.801%	1	2,132	-33.414%
2026-06-09	38.8500	38.8500	38.8500	38.8500	+12.348%	1	2,132	-43.269%
2026-06-05	34.5800	34.5800	34.5800	34.5800	+12.822%	1	2,132	-36.264%
2026-06-04	30.6500	30.6500	30.6500	30.6500	-7.262%	5	2,133	-28.091%
2026-06-03	33.0500	33.0500	33.0500	33.0500	+11.130%	1	2,128	-33.313%
2026-06-02	27.3300	29.7400	27.3300	29.7400	-2.651%	113	2,128	-25.891%
2026-06-01	31.0200	31.0200	30.5500	30.5500	-5.418%	36	2,030	-27.856%
2026-05-29	32.4500	32.4500	32.3000	32.3000	-4.296%	3	2,026	-31.765%
2026-05-28	33.3500	33.7500	33.3500	33.7500	-3.156%	21	2,025	-34.696%
2026-05-27	35.0000	35.0000	34.8500	34.8500	+4.341%	3	2,007	-36.758%
2026-05-26	31.7400	34.3500	31.7400	33.4000	+6.369%	19	2,005	-34.012%
2026-05-21	31.4000	31.4000	31.4000	31.4000	+5.157%	1	2,008	-29.809%
2026-05-20	29.0500	29.8600	29.0500	29.8600	-2.098%	11	2,008	-26.189%
2026-05-19	30.9500	30.9500	30.4700	30.5000	-3.816%	5	2,016	-27.738%
2026-05-18	31.0000	31.7100	31.0000	31.7100	+7.894%	7	2,016	-30.495%
2026-05-15	28.7300	30.0000	28.7300	29.3900	+8.651%	226	2,016	-25.009%
2026-05-14	27.9500	27.9500	27.0500	27.0500	-7.774%	53	1,975	-18.521%
2026-05-13	29.3300	29.3300	29.3300	29.3300	-11.922%	1	1,922	-24.855%
2026-05-08	33.6000	33.6000	33.3000	33.3000	-6.461%	16	1,922	-33.814%
2026-04-27	35.6000	35.6000	35.6000	35.6000	-14.320%	2	1,908	-38.090%
2026-04-23	41.5500	41.5500	41.5500	41.5500	+4.792%	9	1,908	-46.955%
2026-04-21	39.6500	39.6500	39.6500	39.6500	-31.342%	2	1,917	-44.414%
2026-04-07	57.7500	57.7500	57.7500	57.7500	+2.339%	1	1,917	-61.835%
2026-04-01	56.4500	56.4500	56.4300	56.4300	-14.951%	18	1,917	-60.943%
2026-03-30	63.4500	66.3500	63.4500	66.3500	+3.915%	337	1,908	-66.782%
2026-03-27	63.1000	63.9000	63.1000	63.8500	+16.091%	20	1,571	-65.482%
2026-03-25	55.0000	55.0000	55.0000	55.0000	-5.091%	19	1,551	-59.927%
2026-03-24	58.4500	58.4500	57.8500	57.9500	+0.260%	41	1,532	-61.967%
2026-03-23	57.8000	57.8000	57.8000	57.8000	+7.435%	1	1,492	-61.869%
2026-03-18	53.8000	53.8000	53.8000	53.8000	+3.164%	2	1,491	-59.033%
2026-03-16	52.1500	52.1500	52.1500	52.1500	-4.662%	1	1,489	-57.737%
2026-03-12	54.1500	54.7000	54.1500	54.7000	-1.013%	8	1,488	-59.707%
2026-03-09	60.4000	60.4000	55.2600	55.2600	-2.882%	10	1,480	-60.116%
2026-03-03	56.9000	56.9000	56.9000	56.9000	-2.818%	1	1,472	-61.265%
2026-02-27	58.5000	58.5500	58.5000	58.5500	+11.843%	28	1,472	-62.357%
2026-01-06	52.3500	52.3500	52.3500	52.3500	-7.688%	2	1,450	-57.899%
2025-12-08	56.7100	56.7100	56.7100	56.7100	-14.400%	1	1,448	-61.136%
2025-11-25	66.2500	66.2500	66.2500	66.2500	+15.117%	1	1,447	-66.732%
2025-11-14	57.5500	57.5500	57.5500	57.5500	+10.144%	1	1,447	-61.703%
2025-11-10	52.2500	52.2500	52.2500	52.2500	-13.350%	2	1,446	-57.818%
2025-11-07	60.3000	60.3000	60.3000	60.3000	+19.123%	1	1,446	-63.449%
2025-11-05	48.6700	50.6200	48.6700	50.6200	+10.500%	3	1,446	-56.460%
2025-11-03	45.8100	45.8100	45.8100	45.8100	-4.562%	2	1,446	-51.888%
2025-10-30	48.1200	48.3500	48.0000	48.0000	+4.689%	3	1,446	-54.083%
2025-10-29	44.9000	45.8500	44.4000	45.8500	-12.717%	4	1,446	-51.930%
2025-10-27	52.3600	52.6000	52.3600	52.5300	-4.334%	4	1,444	-58.043%
2025-10-24	55.6900	55.9600	54.6100	54.9100	-4.321%	12	1,444	-59.862%
2025-10-23	57.3700	57.3900	57.3700	57.3900	-5.391%	2	1,442	-61.596%
2025-10-22	58.6200	60.6600	58.6200	60.6600	+3.675%	6	1,441	-63.666%
2025-10-17	58.0300	58.5100	58.0300	58.5100	-3.209%	4	1,439	-62.331%
2025-10-16	60.4500	60.4500	60.4500	60.4500	+2.981%	20	1,437	-63.540%
2025-10-14	58.1500	58.8000	57.7500	58.7000	+14.470%	64	1,457	-62.453%
2025-10-10	51.0800	51.2800	51.0800	51.2800	-1.441%	2	1,436	-57.020%
2025-10-09	51.6500	52.0300	51.6500	52.0300	-3.128%	2	1,436	-57.640%
2025-10-08	53.5100	53.7100	53.5100	53.7100	-3.086%	2	1,436	-58.965%
2025-10-07	55.2200	55.4200	55.2200	55.4200	+0.654%	2	1,436	-60.231%
2025-10-06	54.8800	55.0600	54.8800	55.0600	+0.073%	2	1,436	-59.971%
2025-10-03	53.8500	55.0200	53.8500	55.0200	+0.438%	4	1,436	-59.942%
2025-10-01	54.5000	54.7800	54.5000	54.7800	-4.498%	2	1,436	-59.766%
2025-09-29	57.1900	57.3600	57.1900	57.3600	-6.259%	2	1,436	-61.576%
2025-09-26	60.9500	61.1900	60.9500	61.1900	+2.685%	2	1,436	-63.981%
2025-09-25	59.4700	59.5900	59.4700	59.5900	+0.101%	2	1,436	-63.014%
2025-09-19	59.2700	59.5300	59.2700	59.5300	-3.046%	2	1,436	-62.977%
2025-09-16	60.5000	61.4000	60.5000	61.4000	+0.656%	5	1,436	-64.104%
2025-09-15	61.0000	61.0000	61.0000	61.0000	+2.178%	1	1,436	-63.869%
2025-09-11	59.7000	59.7000	59.7000	59.7000	-0.084%	1	1,435	-63.082%
2025-09-10	59.7500	59.7500	59.7500	59.7500	-7.336%	3	1,434	-63.113%
2025-09-08	64.4800	64.4800	64.4800	64.4800	+1.384%	3	1,434	-65.819%
2025-09-03	63.5700	63.6000	63.5700	63.6000	+8.532%	2	1,434	-65.346%
2025-08-28	58.5100	58.6200	58.4600	58.6000	+0.861%	13	1,432	-62.389%
2025-08-27	58.1000	58.1500	58.0500	58.1000	-6.063%	11	1,419	-62.065%
2025-08-21	61.8500	61.8500	61.8500	61.8500	+4.919%	9	1,416	-64.365%
2025-08-06	59.0200	59.0200	58.9500	58.9500	-3.075%	2	1,407	-62.612%
2025-07-28	60.8200	60.8200	60.8200	60.8200	-12.451%	2	1,407	-63.762%
2025-07-11	69.4700	69.4700	69.4700	69.4700	-2.114%	2	1,405	-68.274%
2025-07-10	70.9600	70.9700	70.9600	70.9700	-18.910%	3	1,403	-68.945%
2025-06-09	87.5200	87.5200	87.5200	87.5200	-26.454%	4	1,400	-74.817%
2025-04-11	118.0000	119.0000	118.0000	119.0000	+2.418%	800	1,575	-81.479%
2025-04-09	127.5500	127.7900	116.0900	116.1900	-7.011%	350	1,575	-81.031%
2025-04-08	124.9500	124.9500	124.9500	124.9500	+31.319%	100	1,653	-82.361%
2025-02-20	94.9500	95.1500	94.9500	95.1500	+6.575%	2	2,005	-76.837%
2025-01-24	89.2800	89.2800	89.2800	89.2800	-1.130%	2	2,005	-75.314%
2025-01-23	90.3400	90.3400	90.3000	90.3000	-5.077%	2	2,006	-75.592%
2025-01-08	95.1300	95.1300	95.1300	95.1300	-3.763%	1	2,005	-76.832%
2024-11-01	98.8500	98.8500	98.8500	98.8500	+1.074%	2	2,005	-77.704%
2024-10-14	97.8000	97.8000	97.8000	97.8000	-12.834%	1,000	2,004	-77.464%
2024-08-29	112.2000	112.2000	112.2000	112.2000	+0.628%	1,000	1,004	-80.357%
2024-08-15	111.5000	111.5000	111.5000	111.5000	-14.382%	150	1,004	-80.233%
2024-08-05	130.2300	130.2300	130.2300	130.2300	+23.499%	150	1,004	-83.076%
2024-06-21	109.6900	109.6900	105.4500	105.4500	+6.861%	2	1,004	-79.099%
2024-06-20	98.6800	98.6800	98.6800	98.6800	0.000%	10	1,004	-77.665%