Dark

NVDA20261218P235
NVDA Dec 18 2026 235.00 Put (NVDA261218P00235000)
option OPRA

EOD

Sep 30, 2026

17.07-5.691%(-1.03)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	16.8500	17.0700	15.9400	17.0700	-5.691%	33	3,914	0.000%
2026-09-29	16.7000	18.1000	16.1000	18.1000	+3.488%	116	3,904	-5.691%
2026-09-28	17.0000	17.8500	15.9700	17.4900	-12.637%	428	3,907	-2.401%
2026-09-25	19.9500	20.5800	19.9500	20.0200	-0.891%	12	3,723	-14.735%
2026-09-24	21.4000	21.8000	20.1500	20.2000	+1.253%	37	3,722	-15.495%
2026-09-23	18.6000	20.3000	18.5000	19.9500	+11.142%	70	3,746	-14.436%
2026-09-22	17.8000	18.6500	17.7200	17.9500	-4.875%	21	3,711	-4.903%
2026-09-21	21.5500	21.5500	18.8500	18.8700	-15.947%	118	3,709	-9.539%
2026-09-18	23.2900	23.2900	22.4500	22.4500	-9.476%	20	3,695	-23.964%
2026-09-17	24.8000	24.8000	24.8000	24.8000	-9.390%	2	3,681	-31.169%
2026-09-16	27.3700	27.3700	27.3700	27.3700	-5.621%	2	3,681	-37.632%
2026-09-15	28.5600	29.0000	28.1000	29.0000	-0.206%	33	3,681	-41.138%
2026-09-14	29.7000	31.0900	28.7500	29.0600	+16.147%	48	3,690	-41.259%
2026-09-11	24.2800	25.0200	23.8000	25.0200	-3.248%	414	3,675	-31.775%
2026-09-10	24.8000	26.0000	24.8000	25.8600	+11.658%	27	3,644	-33.991%
2026-09-09	22.0500	23.2500	22.0500	23.1600	+2.933%	132	3,634	-26.295%
2026-09-08	18.5800	22.5000	18.5800	22.5000	+12.500%	95	3,627	-24.133%
2026-09-04	19.5500	20.3200	17.9000	20.0000	-1.575%	349	3,483	-14.650%
2026-09-03	20.6200	21.2000	19.7700	20.3200	-9.889%	3,050	3,483	-15.994%
2026-09-02	24.7500	24.7500	21.1500	22.5500	-14.777%	789	903	-24.302%
2026-09-01	26.5000	26.5000	26.4600	26.4600	+5.000%	10	902	-35.488%
2026-08-31	27.3000	27.3000	24.6800	25.2000	-7.523%	70	897	-32.262%
2026-08-28	22.5000	27.3200	22.5000	27.2500	+23.751%	85	895	-37.358%
2026-08-27	24.4800	24.4800	20.0000	22.0200	-32.578%	101	856	-22.480%
2026-08-26	30.6300	32.6600	30.6300	32.6600	+6.039%	24	850	-47.734%
2026-08-25	30.0000	31.2000	30.0000	30.8000	-6.667%	19	839	-44.578%
2026-08-24	32.3500	33.3300	32.3500	33.0000	+11.111%	32	823	-48.273%
2026-08-21	29.8000	29.8000	29.7000	29.7000	+2.768%	27	822	-42.525%
2026-08-20	27.8000	29.1800	27.8000	28.9000	+6.839%	18	830	-40.934%
2026-08-18	27.3500	27.3500	27.0500	27.0500	+15.648%	37	840	-36.895%
2026-08-17	23.0800	23.3900	23.0800	23.3900	-5.188%	37	803	-27.020%
2026-08-14	24.4000	24.8200	24.2000	24.6700	-0.604%	88	832	-30.807%
2026-08-13	24.7000	24.8500	24.5500	24.8200	-3.724%	48	771	-31.225%
2026-08-12	25.2000	26.0500	25.2000	25.7800	-6.696%	5	767	-33.786%
2026-08-11	27.6300	27.6300	27.6300	27.6300	+4.146%	8	764	-38.219%
2026-08-07	27.5300	27.5300	26.5300	26.5300	-9.206%	41	764	-35.658%
2026-08-06	28.0500	29.7800	28.0500	29.2200	+0.898%	20	764	-41.581%
2026-08-05	29.6500	30.0000	28.9600	28.9600	-14.698%	34	760	-41.057%
2026-08-04	33.5500	33.9500	33.5500	33.9500	-8.392%	5	757	-49.720%
2026-08-03	37.3000	37.3000	37.0600	37.0600	-12.697%	2	752	-53.940%
2026-07-31	42.4500	42.4500	42.4500	42.4500	-11.746%	1	751	-59.788%
2026-07-29	48.1000	48.1000	48.1000	48.1000	+10.651%	1	752	-64.511%
2026-07-28	43.4700	43.4700	43.4700	43.4700	+16.729%	1	751	-60.732%
2026-07-24	37.2400	37.2400	37.2400	37.2400	-6.550%	2	751	-54.162%
2026-07-20	39.8000	39.8500	39.8000	39.8500	-2.567%	20	751	-57.164%
2026-07-17	41.3000	41.3000	40.7500	40.9000	+14.888%	85	741	-58.264%
2026-07-15	35.6000	35.6000	35.6000	35.6000	-11.222%	1	678	-52.051%
2026-07-14	40.0500	40.1000	40.0500	40.1000	-5.201%	2	678	-57.431%
2026-07-09	42.3500	42.4500	42.2500	42.3000	+1.148%	56	677	-59.645%
2026-07-08	45.2500	45.2500	41.8200	41.8200	-6.128%	25	659	-59.182%
2026-07-07	44.5500	44.5500	44.5500	44.5500	-6.013%	2	646	-61.684%
2026-07-02	44.0500	47.4000	44.0000	47.4000	+6.159%	72	594	-63.987%
2026-07-01	46.7000	46.7000	43.9000	44.6500	+0.676%	116	594	-61.769%
2026-06-30	46.1500	46.1500	44.3000	44.3500	-6.038%	26	542	-61.511%
2026-06-29	48.0700	48.0700	47.2000	47.2000	-0.338%	2	540	-63.835%
2026-06-26	47.3600	47.3600	47.3600	47.3600	+0.616%	1	542	-63.957%
2026-06-25	47.4000	47.4000	47.0700	47.0700	+5.728%	3	543	-63.735%
2026-06-24	44.5200	44.5200	44.5200	44.5200	+17.312%	2	546	-61.658%
2026-06-22	37.9500	37.9500	37.9500	37.9500	-0.524%	6	544	-55.020%
2026-06-18	38.1500	38.1500	38.1500	38.1500	-1.675%	5	543	-55.256%
2026-06-15	38.6700	38.8000	38.6700	38.8000	-11.314%	4	543	-56.005%
2026-06-11	43.7500	43.7500	43.7500	43.7500	-0.342%	1	543	-60.983%
2026-06-09	41.8200	43.9000	41.8200	43.9000	+3.538%	3	543	-61.116%
2026-06-08	42.4000	42.4000	42.4000	42.4000	-1.852%	25	543	-59.741%
2026-06-05	39.8000	43.2000	39.7900	43.2000	+16.599%	8	557	-60.486%
2026-06-03	37.0500	37.0500	37.0500	37.0500	+7.391%	5	552	-53.927%
2026-06-02	30.9300	34.5000	30.7000	34.5000	-8.658%	46	557	-50.522%
2026-05-28	37.8500	37.8500	37.7700	37.7700	-4.113%	52	537	-54.805%
2026-05-27	39.3900	39.3900	39.3900	39.3900	+2.578%	1	512	-56.664%
2026-05-26	38.4000	38.4000	38.4000	38.4000	+8.936%	1	511	-55.547%
2026-05-22	35.2500	35.2500	35.2500	35.2500	+3.860%	1	512	-51.574%
2026-05-20	33.5500	33.9400	33.0000	33.9400	-1.623%	12	511	-49.705%
2026-05-19	36.4500	36.7000	34.5000	34.5000	-3.226%	30	513	-50.522%
2026-05-18	34.7100	35.6500	34.7100	35.6500	+3.244%	7	513	-52.118%
2026-05-15	33.6000	34.5300	31.9500	34.5300	+13.998%	7	513	-50.565%
2026-05-14	32.1000	32.1000	30.0500	30.2900	-10.385%	210	511	-43.645%
2026-05-13	33.8000	33.8000	33.8000	33.8000	-3.429%	21	442	-49.497%
2026-05-12	35.0000	35.0000	35.0000	35.0000	-0.455%	2	442	-51.229%
2026-05-11	35.0900	35.1600	35.0000	35.1600	-6.315%	24	442	-51.451%
2026-05-08	37.5300	37.5300	37.5300	37.5300	-20.115%	1	438	-54.516%
2026-05-04	46.9800	46.9800	46.9800	46.9800	+0.664%	1	438	-63.665%
2026-05-01	46.5000	46.6700	46.5000	46.6700	+0.625%	2	438	-63.424%
2026-04-30	46.3800	46.3800	46.3800	46.3800	+22.085%	1	438	-63.195%
2026-04-27	40.9000	41.0400	37.9900	37.9900	-17.646%	50	439	-55.067%
2026-04-23	46.2800	46.2800	46.1300	46.1300	+1.496%	2	441	-62.996%
2026-04-21	45.4500	45.4500	45.4500	45.4500	-2.258%	10	450	-62.442%
2026-04-15	46.7200	46.7200	46.4000	46.5000	-3.767%	36	450	-63.290%
2026-04-14	48.3200	48.3200	48.3200	48.3200	-16.603%	2	419	-64.673%
2026-04-08	57.9400	57.9400	57.9400	57.9400	-6.322%	4	417	-70.538%
2026-04-07	61.8500	61.8500	61.8500	61.8500	-0.802%	5	417	-72.401%
2026-04-02	63.9500	63.9500	62.3500	62.3500	-0.192%	7	406	-72.622%
2026-04-01	62.7000	62.7000	62.1100	62.4700	-2.997%	79	406	-72.675%
2026-03-31	64.2800	64.4000	64.2800	64.4000	-6.734%	14	361	-73.494%
2026-03-27	68.2000	69.8000	68.2000	69.0500	+8.059%	25	357	-75.279%
2026-03-24	63.9000	63.9000	63.9000	63.9000	+1.108%	10	332	-73.286%
2026-03-23	62.4500	64.0000	62.1500	63.2000	+2.183%	60	322	-72.991%
2026-03-19	62.0000	62.0000	61.8500	61.8500	+9.083%	39	265	-72.401%
2026-03-16	58.9200	58.9200	56.7000	56.7000	-2.241%	24	235	-69.894%
2026-03-13	58.0000	58.0000	58.0000	58.0000	+1.399%	12	217	-70.569%
2026-03-11	57.5000	58.5400	57.2000	57.2000	-2.456%	33	217	-70.157%
2026-03-10	58.0400	58.6400	57.4000	58.6400	-5.572%	18	221	-70.890%
2026-03-05	62.7500	62.7500	62.1000	62.1000	-0.241%	10	207	-72.512%
2026-03-03	62.2500	62.2500	62.2500	62.2500	-5.107%	1	204	-72.578%
2026-02-27	65.6000	65.6000	65.6000	65.6000	+22.846%	1	204	-73.979%
2026-02-25	53.5000	53.5000	53.4000	53.4000	-4.301%	4	204	-68.034%
2026-02-23	55.8000	55.8000	55.8000	55.8000	-8.779%	24	204	-69.409%
2026-02-17	61.1700	61.1700	61.1700	61.1700	+5.684%	1	182	-72.094%
2026-02-10	57.8500	58.2500	57.8500	57.8800	-6.494%	158	182	-70.508%
2026-02-06	62.3800	62.3800	61.8900	61.9000	+7.840%	60	50	-72.423%
2026-01-27	57.4000	57.4000	57.4000	57.4000	-1.864%	1	50	-70.261%
2026-01-15	58.4900	58.4900	58.4900	58.4900	-3.799%	1	49	-70.816%
2026-01-08	60.8000	60.8000	60.8000	60.8000	+3.226%	1	49	-71.924%
2026-01-07	58.9000	58.9000	58.9000	58.9000	-1.915%	2	49	-71.019%
2025-12-29	60.0500	60.0500	60.0500	60.0500	-3.997%	1	49	-71.574%
2025-11-14	62.5500	62.5500	62.5500	62.5500	+5.838%	1	49	-72.710%
2025-11-12	59.1000	59.1000	59.1000	59.1000	+4.509%	1	48	-71.117%
2025-11-10	56.5500	56.5500	56.5500	56.5500	-4.379%	1	48	-69.814%
2025-11-06	58.0000	59.1400	58.0000	59.1400	+12.008%	2	49	-71.136%
2025-11-05	52.8000	52.8000	52.8000	52.8000	+6.667%	1	49	-67.670%
2025-11-03	49.5000	49.5000	49.5000	49.5000	-1.512%	1	47	-65.515%
2025-10-29	48.9500	50.2600	48.9500	50.2600	-14.041%	6	47	-66.037%
2025-10-27	57.6500	58.4700	57.6500	58.4700	-2.518%	4	41	-70.806%
2025-10-24	61.0000	61.1100	59.6600	59.9800	-4.246%	10	41	-71.541%
2025-10-23	62.3900	62.6400	62.3900	62.6400	-5.019%	2	40	-72.749%
2025-10-22	64.0600	65.9500	64.0600	65.9500	+4.866%	4	39	-74.117%
2025-10-21	62.6200	62.8900	62.6200	62.8900	-1.272%	2	39	-72.857%
2025-10-17	63.2000	63.7000	63.2000	63.7000	+0.887%	8	39	-73.203%
2025-10-14	64.1500	64.1500	62.9000	63.1400	+11.358%	6	38	-72.965%
2025-10-09	56.4300	56.7000	56.4300	56.7000	-3.226%	2	39	-69.894%
2025-10-08	58.3400	58.5900	58.3400	58.5900	-3.428%	2	39	-70.865%
2025-10-07	60.5400	60.7400	60.4000	60.6700	+0.281%	4	39	-71.864%
2025-10-06	59.8300	60.5500	59.8300	60.5000	+0.749%	6	39	-71.785%
2025-10-03	58.4800	60.0500	58.4800	60.0500	+2.562%	4	39	-71.574%
2025-10-02	58.3100	58.5500	58.3100	58.5500	-1.514%	2	39	-70.845%
2025-10-01	59.4500	59.4500	59.4500	59.4500	-10.128%	10	39	-71.287%
2025-09-26	65.9400	66.1500	65.9400	66.1500	+1.816%	4	49	-74.195%
2025-09-25	64.7200	64.9700	64.7200	64.9700	+3.952%	2	48	-73.726%
2025-09-22	62.5000	62.5000	62.5000	62.5000	-10.343%	10	47	-72.688%
2025-08-20	70.0000	70.0000	69.7100	69.7100	+9.918%	9	47	-75.513%
2025-08-12	63.4200	63.4200	63.4200	63.4200	+2.257%	1	42	-73.084%
2025-08-08	62.0200	62.0200	62.0200	62.0200	-5.052%	10	41	-72.477%
2025-08-04	65.3200	65.3200	65.3200	65.3200	-7.387%	10	41	-73.867%
2025-07-23	70.5300	70.5300	70.5300	70.5300	-8.616%	1	41	-75.798%
2025-07-09	77.1500	77.1800	77.1500	77.1800	-10.775%	2	40	-77.883%
2025-06-25	86.5000	86.5000	86.5000	86.5000	-7.239%	30	38	-80.266%
2025-06-11	93.2500	93.2500	93.2500	93.2500	-1.040%	6	38	-81.694%
2025-06-10	94.2300	94.2300	94.2300	94.2300	-0.601%	1	32	-81.885%
2025-06-05	94.8000	94.8000	94.8000	94.8000	-6.500%	30	31	-81.994%
2025-05-28	101.3900	101.3900	101.3900	101.3900	+2.559%	1	1	-83.164%
2025-01-03	98.8600	98.8600	98.8600	98.8600	-5.668%	2	51	-82.733%
2024-11-01	104.8000	104.8000	104.8000	104.8000	+1.354%	54	52	-83.712%
2024-10-24	103.4000	103.4000	103.4000	103.4000	-6.000%	5	28	-83.491%
2024-10-07	110.0000	110.0000	110.0000	110.0000	-8.372%	1	23	-84.482%
2024-10-01	120.0500	120.0500	120.0500	120.0500	+1.052%	1	23	-85.781%
2024-09-19	118.8000	118.8000	118.8000	118.8000	-1.444%	1	23	-85.631%
2024-09-17	120.5400	120.5400	120.5400	120.5400	-0.741%	1	23	-85.839%
2024-09-16	121.4400	121.4400	121.4400	121.4400	+7.927%	1	22	-85.944%
2024-07-03	112.4100	112.5200	112.4100	112.5200	+0.870%	2	20	-84.829%
2024-07-01	111.5500	111.5500	111.5500	111.5500	-4.934%	30	30	-84.697%
2024-06-24	119.2400	119.2400	117.3400	117.3400	0.000%	30	30	-85.453%