Dark

NVDA20261218P240
NVDA Dec 18 2026 240.00 Put (NVDA261218P00240000)
option OPRA

EOD

Aug 14, 2026

27.55-1.077%(-0.30)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	27.7600	27.9100	27.5100	27.5500	-1.077%	19	1,505	0.000%
2026-08-13	27.6000	27.8500	27.5500	27.8500	-3.466%	50	1,489	-1.077%
2026-08-12	28.3000	29.0000	28.2400	28.8500	-12.043%	19	1,481	-4.506%
2026-08-11	31.0000	32.8000	31.0000	32.8000	+5.841%	26	1,480	-16.006%
2026-08-10	30.0000	30.9900	30.0000	30.9900	+5.660%	16	1,487	-11.100%
2026-08-07	30.6500	30.6500	29.3300	29.3300	-6.533%	11	1,485	-6.069%
2026-08-06	31.2500	31.4000	31.2500	31.3800	-3.148%	40	1,483	-12.205%
2026-08-05	32.2400	32.6000	31.4600	32.4000	-20.452%	271	1,459	-14.969%
2026-08-03	46.8700	46.8700	40.7300	40.7300	-18.131%	9	1,441	-32.359%
2026-07-29	49.7500	49.7500	49.7500	49.7500	+6.417%	3	1,432	-44.623%
2026-07-28	50.0000	50.0000	46.7500	46.7500	-1.163%	14	1,429	-41.070%
2026-07-27	47.2700	47.3000	47.2700	47.3000	+24.967%	2	1,432	-41.755%
2026-07-22	37.8500	37.8500	37.8500	37.8500	-14.560%	10	1,431	-27.213%
2026-07-20	44.3000	44.3000	44.3000	44.3000	-0.784%	65	1,431	-37.810%
2026-07-17	43.7600	44.6500	43.7600	44.6500	+8.770%	6	1,412	-38.298%
2026-07-16	41.0500	41.0500	41.0500	41.0500	+0.440%	13	1,407	-32.887%
2026-07-15	40.8700	40.8700	40.8700	40.8700	+3.364%	1	1,394	-32.591%
2026-07-14	39.5400	39.5400	39.5400	39.5400	-9.685%	5	1,394	-30.324%
2026-07-13	43.7800	43.7800	43.7800	43.7800	+9.450%	1	1,394	-37.072%
2026-07-10	42.5500	42.6500	40.0000	40.0000	-15.505%	21	1,395	-31.125%
2026-07-09	47.2500	47.3400	47.1800	47.3400	+4.388%	31	1,399	-41.804%
2026-07-08	48.1200	48.1200	45.3500	45.3500	-12.738%	5	1,381	-39.250%
2026-07-07	51.9700	51.9700	51.9700	51.9700	+4.148%	1	1,384	-46.989%
2026-07-06	49.9000	49.9000	49.9000	49.9000	-3.742%	16	1,384	-44.790%
2026-07-02	47.9800	51.8400	47.9800	51.8400	+7.085%	21	1,359	-46.856%
2026-07-01	50.5600	50.6600	48.4100	48.4100	+1.065%	104	1,359	-43.090%
2026-06-30	48.7000	48.7500	47.8000	47.9000	-9.297%	127	1,325	-42.484%
2026-06-29	49.9300	52.8100	49.9300	52.8100	+3.834%	13	1,315	-47.832%
2026-06-26	53.0000	53.0000	50.8500	50.8600	+1.924%	204	1,302	-45.832%
2026-06-25	50.8000	50.8000	49.9000	49.9000	+0.605%	23	1,300	-44.790%
2026-06-24	48.3500	49.6000	48.3500	49.6000	+7.406%	329	1,318	-44.456%
2026-06-23	47.7700	47.7700	46.1000	46.1800	+7.146%	90	1,404	-40.342%
2026-06-17	42.6000	43.1000	42.6000	43.1000	+5.199%	26	1,408	-36.079%
2026-06-15	42.0000	42.0500	40.9700	40.9700	-16.302%	22	1,408	-32.756%
2026-06-10	48.1500	48.9500	48.1000	48.9500	+3.379%	27	1,408	-43.718%
2026-06-09	47.3500	47.3500	47.3500	47.3500	+7.516%	1	1,406	-41.816%
2026-06-08	44.0400	44.0400	44.0400	44.0400	-4.531%	1	1,405	-37.443%
2026-06-05	41.6900	46.1300	41.6900	46.1300	+21.683%	27	1,405	-40.277%
2026-06-04	40.0000	40.0000	37.9100	37.9100	-6.832%	11	1,413	-27.328%
2026-06-03	40.3000	40.8200	40.3000	40.6900	+8.362%	36	1,413	-32.293%
2026-06-02	33.9700	37.5500	33.9700	37.5500	+3.586%	24	1,404	-26.631%
2026-06-01	39.7300	39.7300	36.2500	36.2500	-8.621%	35	1,387	-24.000%
2026-05-29	39.8000	40.3600	39.6700	39.6700	-2.889%	16	1,373	-30.552%
2026-05-28	42.0500	42.1000	40.5000	40.8500	-5.440%	242	1,368	-32.558%
2026-05-27	42.6500	43.5100	42.6500	43.2000	+5.623%	13	1,150	-36.227%
2026-05-26	41.0000	42.0000	40.9000	40.9000	+2.097%	12	1,149	-32.641%
2026-05-22	37.8500	40.0600	37.8500	40.0600	+6.543%	6	1,158	-31.228%
2026-05-21	35.5500	38.5000	35.5500	37.6000	+2.174%	15	1,159	-26.729%
2026-05-20	35.9500	36.9500	35.7800	36.8000	-3.107%	602	1,159	-25.136%
2026-05-19	38.3400	38.3400	37.9800	37.9800	-1.351%	10	837	-27.462%
2026-05-18	37.0400	39.1500	37.0400	38.5000	+5.537%	23	837	-28.442%
2026-05-15	35.4000	37.2500	34.9100	36.4800	+11.560%	115	837	-24.479%
2026-05-14	33.8500	34.3400	32.6200	32.7000	-9.015%	361	749	-15.749%
2026-05-13	35.9800	36.0700	35.9400	35.9400	-4.719%	43	615	-23.344%
2026-05-12	37.7200	37.7200	37.7200	37.7200	-1.075%	1	615	-26.962%
2026-05-11	39.0900	39.0900	37.9800	38.1300	-7.294%	17	615	-27.747%
2026-05-08	40.9900	41.1300	40.9300	41.1300	-4.104%	57	615	-33.017%
2026-05-07	42.8900	42.8900	42.8900	42.8900	-14.816%	10	565	-35.766%
2026-05-04	50.3000	50.3500	50.3000	50.3500	+1.820%	3	565	-45.283%
2026-04-30	45.0500	49.4500	45.0500	49.4500	+20.580%	2	567	-44.287%
2026-04-27	43.9800	44.0000	41.0100	41.0100	-8.643%	42	566	-32.821%
2026-04-24	44.8900	44.8900	44.8900	44.8900	-6.674%	5	564	-38.628%
2026-04-23	48.1000	48.1000	48.1000	48.1000	-0.743%	1	569	-42.723%
2026-04-21	48.4200	48.4600	48.4200	48.4600	-1.082%	50	534	-43.149%
2026-04-20	48.9900	48.9900	48.9900	48.9900	+0.431%	1	534	-43.764%
2026-04-17	48.7800	48.7800	48.7800	48.7800	-2.732%	1	534	-43.522%
2026-04-15	49.4500	50.1500	49.4500	50.1500	-6.871%	50	535	-45.065%
2026-04-14	54.7500	54.7500	53.8500	53.8500	-20.657%	67	515	-48.839%
2026-04-07	67.7300	67.8700	67.7300	67.8700	+2.911%	6	546	-59.408%
2026-04-06	65.9500	66.4000	65.9500	65.9500	-1.933%	4	543	-58.226%
2026-04-02	67.2500	67.2500	67.2500	67.2500	+0.149%	1	541	-59.033%
2026-04-01	66.6500	67.4000	66.0000	67.1500	-2.285%	192	541	-58.972%
2026-03-31	68.6100	68.7200	68.6100	68.7200	-7.882%	10	353	-59.910%
2026-03-27	73.9000	74.6000	73.1500	74.6000	+6.419%	23	353	-63.070%
2026-03-26	70.1000	70.1000	70.1000	70.1000	+3.545%	5	334	-60.699%
2026-03-24	68.1500	68.5000	67.7000	67.7000	+1.423%	27	329	-59.306%
2026-03-23	66.3000	67.7000	66.3000	66.7500	-2.980%	5	311	-58.727%
2026-03-20	67.8500	68.8000	67.8500	68.8000	+13.625%	64	306	-59.956%
2026-03-16	62.6000	62.6000	60.5500	60.5500	-6.989%	52	242	-54.500%
2026-03-13	61.6200	65.1000	61.6100	65.1000	+2.600%	35	205	-57.680%
2026-03-12	62.6500	63.4500	62.6500	63.4500	+2.836%	4	205	-56.580%
2026-03-11	61.3600	62.4000	61.3600	61.7000	-4.118%	19	205	-55.348%
2026-03-09	64.3500	64.3500	64.3500	64.3500	0.000%	21	210	-57.187%
2026-03-05	64.3500	64.3500	64.3500	64.3500	-4.667%	5	193	-57.187%
2026-03-03	67.3000	67.5000	67.3000	67.5000	-3.087%	19	188	-59.185%
2026-02-27	66.9000	69.6500	66.9000	69.6500	+11.085%	10	169	-60.445%
2026-02-26	61.0500	62.7000	61.0500	62.7000	+2.720%	25	169	-56.061%
2026-02-20	61.0400	61.0400	61.0400	61.0400	-7.515%	1	168	-54.866%
2026-02-13	66.0000	66.0000	66.0000	66.0000	+6.452%	2	169	-58.258%
2026-02-12	60.5000	62.0000	60.5000	62.0000	+2.819%	11	169	-55.565%
2026-02-11	60.3500	60.3500	60.3000	60.3000	-7.671%	2	158	-54.312%
2026-02-06	65.7700	65.7800	65.2900	65.3100	+3.831%	60	158	-57.817%
2026-02-02	62.9000	62.9000	62.8200	62.9000	+5.096%	20	138	-56.200%
2026-01-30	60.2700	60.2700	59.8500	59.8500	-4.469%	13	138	-53.968%
2026-01-23	62.7000	62.7000	62.6500	62.6500	0.000%	11	151	-56.026%
2026-01-13	62.5500	62.6500	62.5500	62.6500	-2.974%	10	142	-56.026%
2026-01-12	64.5700	64.5700	64.5700	64.5700	+3.395%	50	142	-57.333%
2026-01-06	62.4500	62.4500	62.4500	62.4500	-13.803%	1	92	-55.885%
2025-12-17	72.4500	72.4500	72.4500	72.4500	+6.560%	1	93	-61.974%
2025-12-11	67.9800	67.9900	67.9800	67.9900	+2.395%	10	94	-59.479%
2025-12-09	65.9800	66.4000	65.9800	66.4000	-3.838%	4	84	-58.509%
2025-11-26	69.0500	69.0500	69.0500	69.0500	-3.588%	1	79	-60.101%
2025-11-25	75.0400	75.0400	71.6200	71.6200	+5.370%	3	79	-61.533%
2025-11-24	71.1700	71.1700	67.9700	67.9700	-2.886%	3	77	-59.467%
2025-11-21	72.2500	72.2500	69.9900	69.9900	+6.627%	4	76	-60.637%
2025-11-17	65.2100	65.6400	65.2100	65.6400	-0.936%	6	76	-58.029%
2025-11-13	63.5200	66.2600	63.5200	66.2600	+8.303%	5	71	-58.421%
2025-11-11	61.1800	61.1800	61.1800	61.1800	+3.871%	2	64	-54.969%
2025-11-10	59.2800	59.2800	58.9000	58.9000	-3.443%	11	64	-53.226%
2025-11-06	61.0000	61.0000	61.0000	61.0000	+6.961%	1	65	-54.836%
2025-11-04	57.0300	57.0300	57.0300	57.0300	+9.065%	4	64	-51.692%
2025-11-03	52.5600	52.5600	52.2900	52.2900	-6.708%	5	63	-47.313%
2025-10-30	55.8100	56.0500	55.8100	56.0500	+4.066%	2	63	-50.847%
2025-10-29	52.2800	53.8600	51.8900	53.8600	-4.215%	20	63	-48.849%
2025-10-28	61.0700	61.1600	56.2300	56.2300	-9.057%	6	61	-51.005%
2025-10-27	61.3800	62.0100	61.3800	61.8300	-3.042%	6	60	-55.442%
2025-10-24	64.7100	64.8900	63.3500	63.7700	-3.917%	18	60	-56.798%
2025-10-23	66.1500	66.3700	66.1500	66.3700	-3.363%	2	60	-58.490%
2025-10-22	67.7700	69.9700	67.7700	68.6800	+3.108%	45	60	-59.886%
2025-10-21	66.4000	66.6100	66.4000	66.6100	+0.787%	2	37	-58.640%
2025-10-20	65.7500	66.0900	65.7500	66.0900	-1.798%	2	37	-58.314%
2025-10-17	66.8200	67.5000	66.8200	67.3000	-0.370%	12	37	-59.064%
2025-10-14	66.5800	67.5500	66.5800	67.5500	+13.168%	3	36	-59.215%
2025-10-09	59.6900	59.6900	59.6900	59.6900	-4.020%	7	35	-53.845%
2025-10-08	62.0000	62.1900	62.0000	62.1900	-3.790%	2	31	-55.700%
2025-10-07	64.4100	64.6400	64.4100	64.6400	+1.412%	2	31	-57.379%
2025-10-06	63.4900	63.7400	63.4900	63.7400	+1.821%	4	31	-56.778%
2025-10-03	62.3600	62.6000	62.3600	62.6000	+0.643%	2	31	-55.990%
2025-10-02	61.9700	62.2000	61.9700	62.2000	-2.124%	2	31	-55.707%
2025-10-01	63.3500	63.5500	63.3500	63.5500	-0.501%	2	31	-56.648%
2025-09-30	63.8800	63.8800	63.8700	63.8700	-9.340%	10	31	-56.866%
2025-09-26	70.1600	70.4500	70.1600	70.4500	+2.413%	2	41	-60.894%
2025-09-25	68.6700	68.7900	68.6700	68.7900	+4.465%	2	42	-59.951%
2025-09-22	65.9500	65.9500	65.8500	65.8500	-10.772%	19	42	-58.162%
2025-09-17	73.8000	73.8000	73.8000	73.8000	+7.564%	6	46	-62.669%
2025-09-10	68.6000	68.6100	68.6000	68.6100	+2.250%	3	45	-59.846%
2025-08-27	67.1000	67.1000	67.1000	67.1000	+1.436%	2	42	-58.942%
2025-08-08	65.8700	66.2700	65.8700	66.1500	-2.792%	32	42	-58.352%
2025-08-06	68.0900	68.0900	68.0500	68.0500	-1.633%	2	32	-59.515%
2025-08-04	69.1800	69.1800	69.1800	69.1800	-2.011%	10	32	-60.176%
2025-08-01	70.6000	70.6000	70.6000	70.6000	+3.824%	2	37	-60.977%
2025-07-31	66.0500	68.0000	66.0500	68.0000	-2.885%	10	35	-59.485%
2025-07-28	70.0500	70.0500	70.0200	70.0200	-17.624%	10	25	-60.654%
2025-07-07	85.0000	85.0000	84.9700	85.0000	-13.061%	3	15	-67.588%
2025-06-20	97.7700	97.7700	97.7700	97.7700	-1.022%	2	12	-71.822%
2025-06-09	98.7800	98.7800	98.7800	98.7800	-6.776%	11	12	-72.110%
2025-05-28	105.9600	105.9600	105.9600	105.9600	-13.994%	1	1	-74.000%
2025-03-05	123.1500	123.2000	123.1500	123.2000	+9.570%	2	87	-77.638%
2025-02-26	112.4600	112.4600	112.4400	112.4400	-9.469%	100	85	-75.498%
2025-02-03	124.2000	124.2000	124.2000	124.2000	+7.738%	1	149	-77.818%
2025-01-28	115.0800	115.2800	115.0800	115.2800	+11.060%	2	148	-76.102%
2025-01-21	103.8000	103.8000	103.8000	103.8000	-1.611%	1	147	-73.459%
2024-12-02	105.5000	105.5000	105.5000	105.5000	+5.342%	1	147	-73.886%
2024-11-13	100.1500	100.1500	100.1500	100.1500	+0.050%	36	147	-72.491%
2024-11-07	99.7500	100.5200	99.7500	100.1000	-1.379%	11	134	-72.478%
2024-11-06	101.7600	101.7600	101.5000	101.5000	-3.444%	20	134	-72.857%
2024-10-22	105.4000	105.4000	105.1200	105.1200	-14.488%	20	124	-73.792%
2024-10-02	122.9500	122.9500	122.9200	122.9300	-1.451%	5	111	-77.589%
2024-09-12	125.0300	125.0300	124.7400	124.7400	-6.729%	4	113	-77.914%
2024-09-10	133.4000	133.8500	133.4000	133.7400	+13.349%	4	115	-79.400%
2024-08-27	117.9600	117.9900	117.9600	117.9900	-1.206%	2	115	-76.651%
2024-08-26	119.4300	119.4300	119.4300	119.4300	+1.470%	1	114	-76.932%
2024-08-23	117.7000	117.7000	117.7000	117.7000	+2.144%	2	115	-76.593%
2024-06-17	112.1700	115.3200	112.1700	115.2300	-2.173%	4	114	-76.091%
2024-06-12	117.7900	117.7900	117.7900	117.7900	+2,517.556%	100	110	-76.611%
2024-06-05	4.5000	4.5000	4.5000	4.5000	-4.255%	1	80	+512.222%
2024-06-04	4.7000	4.7000	4.7000	4.7000	-6.188%	1	80	+486.170%
2024-05-31	5.0100	5.0100	5.0100	5.0100	+2.245%	2	80	+449.900%
2024-05-30	4.7000	4.9000	4.7000	4.9000	+15.294%	2	79	+462.245%
2024-05-28	4.2500	4.2500	4.2500	4.2500	-9.574%	3	80	+548.235%
2024-05-23	5.0000	5.0000	4.7000	4.7000	-25.397%	7	71	+486.170%
2024-05-22	6.3000	6.3000	6.3000	6.3000	-7.353%	1	71	+337.302%
2024-05-16	6.8000	6.8000	6.8000	6.8000	-2.158%	1	71	+305.147%
2024-05-15	6.9500	6.9500	6.9500	6.9500	-6.081%	1	70	+296.403%
2024-05-10	7.3000	7.4000	7.3000	7.4000	-2.503%	4	69	+272.297%
2024-05-07	7.5900	7.5900	7.5900	7.5900	-10.706%	1	67	+262.978%
2024-04-25	8.5000	8.5000	8.5000	8.5000	-19.431%	1	67	+224.118%
2024-04-19	8.8000	10.5500	8.8000	10.5500	+35.256%	8	66	+161.137%
2024-04-17	7.8000	7.8000	7.8000	7.8000	-9.302%	1	67	+253.205%
2024-04-04	8.3000	8.6000	8.3000	8.6000	+3.614%	3	66	+220.349%
2024-04-03	8.3000	8.3000	8.3000	8.3000	-3.488%	1	63	+231.928%
2024-04-02	8.6000	8.6000	8.6000	8.6000	+1.775%	1	62	+220.349%
2024-04-01	8.4600	8.4900	8.2500	8.4500	-2.874%	4	63	+226.036%
2024-03-28	8.7000	8.7000	8.7000	8.7000	0.000%	1	63	+216.667%
2024-03-27	8.7000	8.7000	8.7000	8.7000	+6.098%	1	63	+216.667%
2024-03-25	8.2000	8.2000	8.1000	8.2000	-2.959%	5	64	+235.976%
2024-03-22	8.3000	8.4500	8.3000	8.4500	+1.807%	4	62	+226.036%
2024-03-20	8.3000	8.3000	8.3000	8.3000	-3.488%	2	60	+231.928%
2024-03-19	8.5900	8.6000	8.5900	8.6000	-6.522%	2	58	+220.349%
2024-03-18	9.3000	9.3000	9.2000	9.2000	-3.158%	2	58	+199.457%
2024-03-14	9.5800	9.5800	9.5000	9.5000	+4.396%	2	58	+190.000%
2024-03-13	9.0000	9.1000	9.0000	9.1000	+5.202%	4	56	+202.747%
2024-03-12	8.5000	9.0600	8.5000	8.6500	0.000%	31	55	+218.497%
2024-03-04	8.6500	8.6500	8.6500	8.6500	+1.765%	11	51	+218.497%
2024-02-29	8.5000	8.5000	8.5000	8.5000	-6.593%	1	40	+224.118%
2024-02-28	9.1000	9.1000	9.1000	9.1000	+3.409%	1	39	+202.747%
2024-02-27	8.8000	8.8000	8.8000	8.8000	-2.222%	1	40	+213.068%
2024-02-23	9.0000	9.0000	9.0000	9.0000	-25.743%	2	40	+206.111%
2024-02-21	12.1200	12.1200	12.1200	12.1200	+1.000%	1	39	+127.310%
2024-02-15	12.0000	12.0000	12.0000	12.0000	+13.208%	2	39	+129.583%
2024-02-12	10.6000	10.6000	10.6000	10.6000	+0.474%	1	37	+159.906%
2024-02-09	10.4800	10.5500	10.4800	10.5500	+0.476%	8	37	+161.137%
2024-02-07	10.7500	10.7500	10.5000	10.5000	-11.017%	2	37	+162.381%
2024-02-02	11.8000	11.8000	11.8000	11.8000	-1.667%	2	35	+133.475%
2024-01-31	12.0000	12.0000	12.0000	12.0000	+0.840%	2	35	+129.583%
2024-01-25	11.8000	11.9000	11.8000	11.9000	-4.800%	3	34	+131.513%
2024-01-24	12.5000	12.5000	12.5000	12.5000	-19.355%	1	31	+120.400%
2024-01-10	16.1400	16.5100	15.3700	15.5000	-3.125%	30	30	+77.742%
2024-01-09	16.0000	16.0000	16.0000	16.0000	-11.111%	1	2	+72.188%
2024-01-08	18.0000	18.0000	18.0000	18.0000	0.000%	1	1	+53.056%