Dark

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

EOD

Aug 14, 2026

24.67-0.604%(-0.15)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	24.4000	24.8200	24.2000	24.6700	-0.604%	88	832	0.000%
2026-08-13	24.7000	24.8500	24.5500	24.8200	-3.724%	48	771	-0.604%
2026-08-12	25.2000	26.0500	25.2000	25.7800	-6.696%	5	767	-4.306%
2026-08-11	27.6300	27.6300	27.6300	27.6300	+4.146%	8	764	-10.713%
2026-08-07	27.5300	27.5300	26.5300	26.5300	-9.206%	41	764	-7.011%
2026-08-06	28.0500	29.7800	28.0500	29.2200	+0.898%	20	764	-15.572%
2026-08-05	29.6500	30.0000	28.9600	28.9600	-14.698%	34	760	-14.814%
2026-08-04	33.5500	33.9500	33.5500	33.9500	-8.392%	5	757	-27.334%
2026-08-03	37.3000	37.3000	37.0600	37.0600	-12.697%	2	752	-33.432%
2026-07-31	42.4500	42.4500	42.4500	42.4500	-11.746%	1	751	-41.885%
2026-07-29	48.1000	48.1000	48.1000	48.1000	+10.651%	1	752	-48.711%
2026-07-28	43.4700	43.4700	43.4700	43.4700	+16.729%	1	751	-43.248%
2026-07-24	37.2400	37.2400	37.2400	37.2400	-6.550%	2	751	-33.754%
2026-07-20	39.8000	39.8500	39.8000	39.8500	-2.567%	20	751	-38.093%
2026-07-17	41.3000	41.3000	40.7500	40.9000	+14.888%	85	741	-39.682%
2026-07-15	35.6000	35.6000	35.6000	35.6000	-11.222%	1	678	-30.702%
2026-07-14	40.0500	40.1000	40.0500	40.1000	-5.201%	2	678	-38.479%
2026-07-09	42.3500	42.4500	42.2500	42.3000	+1.148%	56	677	-41.678%
2026-07-08	45.2500	45.2500	41.8200	41.8200	-6.128%	25	659	-41.009%
2026-07-07	44.5500	44.5500	44.5500	44.5500	-6.013%	2	646	-44.624%
2026-07-02	44.0500	47.4000	44.0000	47.4000	+6.159%	72	594	-47.954%
2026-07-01	46.7000	46.7000	43.9000	44.6500	+0.676%	116	594	-44.748%
2026-06-30	46.1500	46.1500	44.3000	44.3500	-6.038%	26	542	-44.374%
2026-06-29	48.0700	48.0700	47.2000	47.2000	-0.338%	2	540	-47.733%
2026-06-26	47.3600	47.3600	47.3600	47.3600	+0.616%	1	542	-47.910%
2026-06-25	47.4000	47.4000	47.0700	47.0700	+5.728%	3	543	-47.589%
2026-06-24	44.5200	44.5200	44.5200	44.5200	+17.312%	2	546	-44.587%
2026-06-22	37.9500	37.9500	37.9500	37.9500	-0.524%	6	544	-34.993%
2026-06-18	38.1500	38.1500	38.1500	38.1500	-1.675%	5	543	-35.334%
2026-06-15	38.6700	38.8000	38.6700	38.8000	-11.314%	4	543	-36.418%
2026-06-11	43.7500	43.7500	43.7500	43.7500	-0.342%	1	543	-43.611%
2026-06-09	41.8200	43.9000	41.8200	43.9000	+3.538%	3	543	-43.804%
2026-06-08	42.4000	42.4000	42.4000	42.4000	-1.852%	25	543	-41.816%
2026-06-05	39.8000	43.2000	39.7900	43.2000	+16.599%	8	557	-42.894%
2026-06-03	37.0500	37.0500	37.0500	37.0500	+7.391%	5	552	-33.414%
2026-06-02	30.9300	34.5000	30.7000	34.5000	-8.658%	46	557	-28.493%
2026-05-28	37.8500	37.8500	37.7700	37.7700	-4.113%	52	537	-34.684%
2026-05-27	39.3900	39.3900	39.3900	39.3900	+2.578%	1	512	-37.370%
2026-05-26	38.4000	38.4000	38.4000	38.4000	+8.936%	1	511	-35.755%
2026-05-22	35.2500	35.2500	35.2500	35.2500	+3.860%	1	512	-30.014%
2026-05-20	33.5500	33.9400	33.0000	33.9400	-1.623%	12	511	-27.313%
2026-05-19	36.4500	36.7000	34.5000	34.5000	-3.226%	30	513	-28.493%
2026-05-18	34.7100	35.6500	34.7100	35.6500	+3.244%	7	513	-30.799%
2026-05-15	33.6000	34.5300	31.9500	34.5300	+13.998%	7	513	-28.555%
2026-05-14	32.1000	32.1000	30.0500	30.2900	-10.385%	210	511	-18.554%
2026-05-13	33.8000	33.8000	33.8000	33.8000	-3.429%	21	442	-27.012%
2026-05-12	35.0000	35.0000	35.0000	35.0000	-0.455%	2	442	-29.514%
2026-05-11	35.0900	35.1600	35.0000	35.1600	-6.315%	24	442	-29.835%
2026-05-08	37.5300	37.5300	37.5300	37.5300	-20.115%	1	438	-34.266%
2026-05-04	46.9800	46.9800	46.9800	46.9800	+0.664%	1	438	-47.488%
2026-05-01	46.5000	46.6700	46.5000	46.6700	+0.625%	2	438	-47.139%
2026-04-30	46.3800	46.3800	46.3800	46.3800	+22.085%	1	438	-46.809%
2026-04-27	40.9000	41.0400	37.9900	37.9900	-17.646%	50	439	-35.062%
2026-04-23	46.2800	46.2800	46.1300	46.1300	+1.496%	2	441	-46.521%
2026-04-21	45.4500	45.4500	45.4500	45.4500	-2.258%	10	450	-45.721%
2026-04-15	46.7200	46.7200	46.4000	46.5000	-3.767%	36	450	-46.946%
2026-04-14	48.3200	48.3200	48.3200	48.3200	-16.603%	2	419	-48.945%
2026-04-08	57.9400	57.9400	57.9400	57.9400	-6.322%	4	417	-57.421%
2026-04-07	61.8500	61.8500	61.8500	61.8500	-0.802%	5	417	-60.113%
2026-04-02	63.9500	63.9500	62.3500	62.3500	-0.192%	7	406	-60.433%
2026-04-01	62.7000	62.7000	62.1100	62.4700	-2.997%	79	406	-60.509%
2026-03-31	64.2800	64.4000	64.2800	64.4000	-6.734%	14	361	-61.693%
2026-03-27	68.2000	69.8000	68.2000	69.0500	+8.059%	25	357	-64.272%
2026-03-24	63.9000	63.9000	63.9000	63.9000	+1.108%	10	332	-61.393%
2026-03-23	62.4500	64.0000	62.1500	63.2000	+2.183%	60	322	-60.965%
2026-03-19	62.0000	62.0000	61.8500	61.8500	+9.083%	39	265	-60.113%
2026-03-16	58.9200	58.9200	56.7000	56.7000	-2.241%	24	235	-56.490%
2026-03-13	58.0000	58.0000	58.0000	58.0000	+1.399%	12	217	-57.466%
2026-03-11	57.5000	58.5400	57.2000	57.2000	-2.456%	33	217	-56.871%
2026-03-10	58.0400	58.6400	57.4000	58.6400	-5.572%	18	221	-57.930%
2026-03-05	62.7500	62.7500	62.1000	62.1000	-0.241%	10	207	-60.274%
2026-03-03	62.2500	62.2500	62.2500	62.2500	-5.107%	1	204	-60.369%
2026-02-27	65.6000	65.6000	65.6000	65.6000	+22.846%	1	204	-62.393%
2026-02-25	53.5000	53.5000	53.4000	53.4000	-4.301%	4	204	-53.801%
2026-02-23	55.8000	55.8000	55.8000	55.8000	-8.779%	24	204	-55.789%
2026-02-17	61.1700	61.1700	61.1700	61.1700	+5.684%	1	182	-59.670%
2026-02-10	57.8500	58.2500	57.8500	57.8800	-6.494%	158	182	-57.377%
2026-02-06	62.3800	62.3800	61.8900	61.9000	+7.840%	60	50	-60.145%
2026-01-27	57.4000	57.4000	57.4000	57.4000	-1.864%	1	50	-57.021%
2026-01-15	58.4900	58.4900	58.4900	58.4900	-3.799%	1	49	-57.822%
2026-01-08	60.8000	60.8000	60.8000	60.8000	+3.226%	1	49	-59.424%
2026-01-07	58.9000	58.9000	58.9000	58.9000	-1.915%	2	49	-58.115%
2025-12-29	60.0500	60.0500	60.0500	60.0500	-3.997%	1	49	-58.918%
2025-11-14	62.5500	62.5500	62.5500	62.5500	+5.838%	1	49	-60.560%
2025-11-12	59.1000	59.1000	59.1000	59.1000	+4.509%	1	48	-58.257%
2025-11-10	56.5500	56.5500	56.5500	56.5500	-4.379%	1	48	-56.375%
2025-11-06	58.0000	59.1400	58.0000	59.1400	+12.008%	2	49	-58.285%
2025-11-05	52.8000	52.8000	52.8000	52.8000	+6.667%	1	49	-53.277%
2025-11-03	49.5000	49.5000	49.5000	49.5000	-1.512%	1	47	-50.162%
2025-10-29	48.9500	50.2600	48.9500	50.2600	-14.041%	6	47	-50.915%
2025-10-27	57.6500	58.4700	57.6500	58.4700	-2.518%	4	41	-57.807%
2025-10-24	61.0000	61.1100	59.6600	59.9800	-4.246%	10	41	-58.870%
2025-10-23	62.3900	62.6400	62.3900	62.6400	-5.019%	2	40	-60.616%
2025-10-22	64.0600	65.9500	64.0600	65.9500	+4.866%	4	39	-62.593%
2025-10-21	62.6200	62.8900	62.6200	62.8900	-1.272%	2	39	-60.773%
2025-10-17	63.2000	63.7000	63.2000	63.7000	+0.887%	8	39	-61.272%
2025-10-14	64.1500	64.1500	62.9000	63.1400	+11.358%	6	38	-60.928%
2025-10-09	56.4300	56.7000	56.4300	56.7000	-3.226%	2	39	-56.490%
2025-10-08	58.3400	58.5900	58.3400	58.5900	-3.428%	2	39	-57.894%
2025-10-07	60.5400	60.7400	60.4000	60.6700	+0.281%	4	39	-59.337%
2025-10-06	59.8300	60.5500	59.8300	60.5000	+0.749%	6	39	-59.223%
2025-10-03	58.4800	60.0500	58.4800	60.0500	+2.562%	4	39	-58.918%
2025-10-02	58.3100	58.5500	58.3100	58.5500	-1.514%	2	39	-57.865%
2025-10-01	59.4500	59.4500	59.4500	59.4500	-10.128%	10	39	-58.503%
2025-09-26	65.9400	66.1500	65.9400	66.1500	+1.816%	4	49	-62.706%
2025-09-25	64.7200	64.9700	64.7200	64.9700	+3.952%	2	48	-62.029%
2025-09-22	62.5000	62.5000	62.5000	62.5000	-10.343%	10	47	-60.528%
2025-08-20	70.0000	70.0000	69.7100	69.7100	+9.918%	9	47	-64.611%
2025-08-12	63.4200	63.4200	63.4200	63.4200	+2.257%	1	42	-61.101%
2025-08-08	62.0200	62.0200	62.0200	62.0200	-5.052%	10	41	-60.223%
2025-08-04	65.3200	65.3200	65.3200	65.3200	-7.387%	10	41	-62.232%
2025-07-23	70.5300	70.5300	70.5300	70.5300	-8.616%	1	41	-65.022%
2025-07-09	77.1500	77.1800	77.1500	77.1800	-10.775%	2	40	-68.036%
2025-06-25	86.5000	86.5000	86.5000	86.5000	-7.239%	30	38	-71.480%
2025-06-11	93.2500	93.2500	93.2500	93.2500	-1.040%	6	38	-73.544%
2025-06-10	94.2300	94.2300	94.2300	94.2300	-0.601%	1	32	-73.819%
2025-06-05	94.8000	94.8000	94.8000	94.8000	-6.500%	30	31	-73.977%
2025-05-28	101.3900	101.3900	101.3900	101.3900	+2.559%	1	1	-75.668%
2025-01-03	98.8600	98.8600	98.8600	98.8600	-5.668%	2	51	-75.046%
2024-11-01	104.8000	104.8000	104.8000	104.8000	+1.354%	54	52	-76.460%
2024-10-24	103.4000	103.4000	103.4000	103.4000	-6.000%	5	28	-76.141%
2024-10-07	110.0000	110.0000	110.0000	110.0000	-8.372%	1	23	-77.573%
2024-10-01	120.0500	120.0500	120.0500	120.0500	+1.052%	1	23	-79.450%
2024-09-19	118.8000	118.8000	118.8000	118.8000	-1.444%	1	23	-79.234%
2024-09-17	120.5400	120.5400	120.5400	120.5400	-0.741%	1	23	-79.534%
2024-09-16	121.4400	121.4400	121.4400	121.4400	+7.927%	1	22	-79.685%
2024-07-03	112.4100	112.5200	112.4100	112.5200	+0.870%	2	20	-78.075%
2024-07-01	111.5500	111.5500	111.5500	111.5500	-4.934%	30	30	-77.884%
2024-06-24	119.2400	119.2400	117.3400	117.3400	0.000%	30	30	-78.976%