Dark

NVDA20261218P245
NVDA Dec 18 2026 245.00 Put (NVDA261218P00245000)
option OPRA

EOD

Sep 30, 2026

22.30+0.450%(+0.10)180

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	21.7500	23.0000	21.7500	22.3000	+0.450%	180	1,025	0.000%
2026-09-29	21.5000	22.2000	21.5000	22.2000	-3.268%	3	1,023	+0.450%
2026-09-28	22.2900	23.4500	21.9800	22.9500	-20.862%	470	1,022	-2.832%
2026-09-24	28.3500	29.0000	28.3500	29.0000	+10.266%	2	1,064	-23.103%
2026-09-23	26.0000	27.0000	26.0000	26.3000	+9.492%	576	1,063	-15.209%
2026-09-22	25.2500	25.2500	24.0000	24.0200	-4.303%	13	978	-7.161%
2026-09-21	26.1000	26.1000	25.0000	25.1000	-16.611%	8	976	-11.155%
2026-09-18	30.2500	30.2500	30.1000	30.1000	-2.746%	29	973	-25.914%
2026-09-17	30.9500	30.9500	30.9500	30.9500	-14.973%	1	952	-27.948%
2026-09-15	35.5000	36.4000	35.5000	36.4000	-3.983%	14	952	-38.736%
2026-09-14	39.0000	39.0000	37.7000	37.9100	+19.779%	3	940	-41.176%
2026-09-11	31.6000	31.6500	31.6000	31.6500	-3.063%	10	940	-29.542%
2026-09-10	31.5500	33.0000	31.5500	32.6500	+10.678%	20	935	-31.700%
2026-09-09	28.7000	29.5000	28.7000	29.5000	+1.724%	72	930	-24.407%
2026-09-08	26.8500	29.0000	26.7000	29.0000	+11.538%	377	866	-23.103%
2026-09-04	25.5000	26.0000	23.4500	26.0000	-3.704%	33	868	-14.231%
2026-09-03	27.0000	27.0000	27.0000	27.0000	-6.250%	4	868	-17.407%
2026-09-02	30.0000	30.0000	27.0000	28.8000	-10.196%	8	868	-22.569%
2026-09-01	32.1500	32.1500	32.0700	32.0700	+0.849%	5	869	-30.465%
2026-08-31	31.4900	31.8000	31.4900	31.8000	-7.558%	7	864	-29.874%
2026-08-28	30.0000	34.4000	30.0000	34.4000	+20.829%	28	863	-35.174%
2026-08-27	29.0000	29.1600	28.0000	28.4700	-25.956%	17	847	-21.672%
2026-08-26	38.4500	38.4500	38.4500	38.4500	+0.919%	20	845	-42.003%
2026-08-25	38.1800	38.9300	37.8300	38.1000	-7.636%	76	835	-41.470%
2026-08-24	39.9900	41.2500	39.9900	41.2500	+11.940%	12	832	-45.939%
2026-08-21	36.8500	36.8500	36.8500	36.8500	+22.711%	5	820	-39.484%
2026-08-17	30.0300	30.0300	30.0300	30.0300	-1.638%	2	820	-25.741%
2026-08-14	30.7000	30.7000	30.5300	30.5300	-2.366%	4	820	-26.957%
2026-08-13	30.6800	31.2700	30.6800	31.2700	-2.281%	9	816	-28.686%
2026-08-12	31.7000	32.0000	31.7000	32.0000	-5.045%	3	814	-30.313%
2026-08-07	33.7000	33.7000	33.7000	33.7000	-5.866%	2	812	-33.828%
2026-08-05	35.5500	36.2000	35.2500	35.8000	-16.453%	19	812	-37.709%
2026-07-24	42.8000	42.8500	42.8000	42.8500	+3.628%	79	795	-47.958%
2026-07-22	41.3500	41.3500	41.3500	41.3500	-9.913%	2	768	-46.070%
2026-07-21	46.4500	46.4500	45.9000	45.9000	-3.673%	89	770	-51.416%
2026-07-17	47.9500	47.9500	47.6000	47.6500	+4.610%	16	702	-53.200%
2026-07-16	45.5000	45.5500	45.5000	45.5500	+6.550%	20	693	-51.043%
2026-07-14	42.6500	42.7500	42.6500	42.7500	-7.166%	20	683	-47.836%
2026-07-13	45.3000	46.0500	45.3000	46.0500	-7.992%	56	684	-51.574%
2026-07-09	50.0900	50.0900	50.0500	50.0500	-10.176%	15	652	-55.445%
2026-07-07	55.7200	55.7200	55.7200	55.7200	+3.704%	1	639	-59.978%
2026-07-02	51.8700	53.7300	51.8700	53.7300	+1.858%	29	634	-58.496%
2026-06-30	52.7000	52.7500	52.7000	52.7500	+3.920%	23	634	-57.725%
2026-06-24	51.0600	51.0600	50.7600	50.7600	-0.471%	8	622	-56.068%
2026-06-23	51.0000	51.0000	49.9500	51.0000	+17.512%	6	622	-56.275%
2026-06-22	43.4000	43.4000	43.4000	43.4000	-2.647%	50	622	-48.618%
2026-06-15	46.3500	46.3500	44.5800	44.5800	-10.392%	30	576	-49.978%
2026-06-12	48.5000	49.7500	48.5000	49.7500	-2.737%	3	576	-55.176%
2026-06-11	51.1500	51.3300	51.0500	51.1500	+2.300%	52	576	-56.403%
2026-06-10	50.0000	50.0000	50.0000	50.0000	-5.571%	1	568	-55.400%
2026-06-09	49.3000	52.9500	49.3000	52.9500	+10.451%	6	567	-57.885%
2026-06-05	45.5500	48.0300	45.5500	47.9400	+14.143%	11	567	-53.484%
2026-06-04	42.0000	42.0000	42.0000	42.0000	-3.802%	1	568	-46.905%
2026-06-03	40.7100	43.6600	40.7100	43.6600	+20.275%	3	567	-48.923%
2026-06-02	36.3000	36.3000	36.3000	36.3000	-8.310%	2	565	-38.567%
2026-06-01	43.4500	43.4500	39.5900	39.5900	-7.759%	26	564	-43.673%
2026-05-29	42.9200	42.9200	42.9200	42.9200	-8.291%	1	556	-48.043%
2026-05-27	47.1000	47.1000	46.8000	46.8000	+5.643%	8	557	-52.350%
2026-05-26	44.3000	44.3000	44.3000	44.3000	+5.476%	14	563	-49.661%
2026-05-22	42.0000	42.0000	42.0000	42.0000	+2.941%	1	563	-46.905%
2026-05-21	41.9600	41.9600	40.8000	40.8000	+2.230%	12	563	-45.343%
2026-05-20	40.9500	40.9500	38.9000	39.9100	-5.314%	61	563	-44.124%
2026-05-18	39.8500	42.1500	39.8500	42.1500	+7.801%	7	553	-47.094%
2026-05-15	39.1000	39.1000	39.1000	39.1000	+9.986%	1	553	-42.967%
2026-05-14	37.1800	37.1800	35.5500	35.5500	-9.427%	70	552	-37.271%
2026-05-13	38.8600	39.2500	38.8300	39.2500	-8.187%	43	598	-43.185%
2026-05-12	41.3500	42.7500	41.3500	42.7500	+4.116%	2	598	-47.836%
2026-05-11	41.6200	41.6200	41.0600	41.0600	-16.629%	7	598	-45.689%
2026-05-06	49.2500	49.2500	49.2500	49.2500	+9.153%	2	593	-54.721%
2026-04-27	47.6000	47.6000	45.1200	45.1200	-14.204%	9	593	-50.576%
2026-04-22	52.5500	52.5900	52.5500	52.5900	-2.430%	40	597	-57.597%
2026-04-15	53.2000	53.9000	53.2000	53.9000	-25.191%	76	577	-58.627%
2026-04-07	72.0500	72.0500	72.0500	72.0500	-7.272%	6	537	-69.049%
2026-03-27	76.7500	77.9500	76.7500	77.7000	+12.690%	76	535	-71.300%
2026-03-25	68.9500	68.9500	68.9500	68.9500	-4.567%	13	459	-67.658%
2026-03-24	72.2500	72.2500	72.2500	72.2500	+0.978%	6	446	-69.135%
2026-03-23	70.9000	72.3000	70.1500	71.5500	-1.037%	131	443	-68.833%
2026-03-20	72.2500	72.3500	72.2500	72.3000	+2.335%	19	313	-69.156%
2026-03-19	70.6500	70.6500	70.6500	70.6500	+5.056%	3	294	-68.436%
2026-03-18	67.2500	67.2500	67.2500	67.2500	-1.248%	1	292	-66.840%
2026-03-16	65.2800	68.1500	64.1500	68.1000	-1.661%	23	291	-67.254%
2026-03-13	65.5800	69.2500	65.5700	69.2500	-0.288%	15	295	-67.798%
2026-03-09	69.4500	69.4500	69.4500	69.4500	+0.361%	1	281	-67.891%
2026-03-04	69.2000	69.2000	69.2000	69.2000	-5.400%	7	280	-67.775%
2026-02-27	73.7500	73.7500	73.1500	73.1500	+21.069%	7	273	-69.515%
2026-02-25	60.4200	60.4200	60.4200	60.4200	-7.544%	15	266	-63.092%
2026-02-20	65.3500	65.3500	65.3500	65.3500	-6.576%	15	266	-65.876%
2026-02-13	69.9500	69.9500	69.9500	69.9500	+10.210%	2	264	-68.120%
2026-02-11	63.4500	63.4800	63.4500	63.4700	-3.321%	30	264	-64.865%
2026-02-10	65.6500	65.6500	65.6500	65.6500	-5.226%	200	294	-66.032%
2026-02-06	69.2500	69.2700	69.2500	69.2700	-8.999%	30	127	-67.807%
2026-02-04	76.1200	76.1200	76.1200	76.1200	+12.520%	10	97	-70.704%
2026-02-03	67.6500	67.6500	67.6500	67.6500	+5.703%	1	87	-67.036%
2026-01-29	63.5500	64.0000	63.5500	64.0000	-1.463%	3	86	-65.156%
2026-01-27	64.9500	64.9500	64.9500	64.9500	-5.321%	6	83	-65.666%
2026-01-21	68.5500	68.6000	68.5500	68.6000	-2.833%	10	77	-67.493%
2026-01-14	70.3000	70.6000	70.3000	70.6000	+5.990%	3	72	-68.414%
2026-01-12	66.5600	66.6100	66.5600	66.6100	+0.015%	30	69	-66.522%
2026-01-06	64.8800	66.6000	64.8800	66.6000	-13.078%	30	69	-66.517%
2025-12-17	76.5000	76.6200	76.5000	76.6200	+1.943%	2	69	-70.895%
2025-12-12	75.1600	75.1600	75.1600	75.1600	+24.788%	10	68	-70.330%
2025-11-04	60.2900	60.2900	60.2300	60.2300	+6.413%	2	58	-62.975%
2025-11-03	56.5300	56.6000	56.5300	56.6000	-4.601%	2	56	-60.601%
2025-10-30	59.0500	59.3300	59.0500	59.3300	+3.111%	2	56	-62.414%
2025-10-29	56.4200	57.5400	56.4200	57.5400	-10.860%	4	56	-61.244%
2025-10-28	64.3000	64.5500	64.3000	64.5500	-1.495%	2	55	-65.453%
2025-10-27	64.8300	65.6000	64.8300	65.5300	-2.933%	6	54	-65.970%
2025-10-24	68.5900	68.8900	67.2000	67.5100	-3.941%	20	54	-66.968%
2025-10-23	70.0500	70.2800	70.0500	70.2800	-5.091%	2	55	-68.270%
2025-10-22	71.7600	74.0500	71.7600	74.0500	+4.017%	6	54	-69.885%
2025-10-21	70.6500	71.1900	70.6500	71.1900	+1.933%	4	52	-68.675%
2025-10-20	69.5500	69.8400	69.5500	69.8400	-2.048%	2	51	-68.070%
2025-10-17	70.6500	71.3500	70.6500	71.3000	+0.352%	18	51	-68.724%
2025-10-14	70.4200	71.0500	70.4200	71.0500	+3.965%	8	47	-68.614%
2025-10-10	68.0000	68.3400	68.0000	68.3400	+7.082%	2	47	-67.369%
2025-10-09	63.5000	63.8200	63.5000	63.8200	-3.274%	2	47	-65.058%
2025-10-08	65.7100	65.9800	65.7100	65.9800	-2.799%	2	47	-66.202%
2025-10-07	67.6800	67.8800	67.6800	67.8800	+0.489%	2	47	-67.148%
2025-10-06	67.2500	67.5500	67.2200	67.5500	+3.067%	8	47	-66.987%
2025-10-03	65.4900	65.5400	65.4900	65.5400	-0.441%	10	47	-65.975%
2025-10-02	65.6700	65.8300	65.6700	65.8300	-1.746%	2	40	-66.125%
2025-10-01	67.0000	67.0000	67.0000	67.0000	-1.543%	3	40	-66.716%
2025-09-30	67.6000	68.0500	67.6000	68.0500	-1.733%	6	40	-67.230%
2025-09-29	68.9500	69.2500	68.9500	69.2500	-6.985%	6	43	-67.798%
2025-09-26	74.2500	74.4500	74.2500	74.4500	+2.210%	2	43	-70.047%
2025-09-25	72.5600	72.8400	72.5600	72.8400	+3.909%	2	43	-69.385%
2025-09-22	69.9500	70.1000	69.9500	70.1000	-4.353%	6	43	-68.188%
2025-09-19	73.2100	73.2900	73.2100	73.2900	-2.319%	2	40	-69.573%
2025-09-18	75.0300	75.0300	75.0300	75.0300	+3.021%	5	40	-70.279%
2025-09-15	72.8500	72.8500	72.8300	72.8300	+0.234%	5	40	-69.381%
2025-09-10	72.6600	72.6600	72.6600	72.6600	-7.321%	3	35	-69.309%
2025-09-08	78.4000	78.4000	78.4000	78.4000	+1.227%	2	32	-71.556%
2025-09-03	77.4500	77.4500	77.4500	77.4500	-0.705%	5	30	-71.207%
2025-09-02	78.0000	78.0000	78.0000	78.0000	-16.889%	25	30	-71.410%
2025-06-25	93.8500	93.8500	93.8500	93.8500	-20.540%	30	30	-76.239%
2025-02-26	117.0900	118.1100	117.0900	118.1100	+2.375%	102	37	-81.119%
2025-02-24	115.3700	115.3700	115.3700	115.3700	+6.973%	1	128	-80.671%
2025-01-21	107.8400	107.8500	107.8400	107.8500	-6.445%	2	127	-79.323%
2024-11-27	115.1900	115.2800	115.1900	115.2800	+1.748%	2	126	-80.656%
2024-11-01	113.3000	113.3000	113.3000	113.3000	-10.222%	52	126	-80.318%
2024-09-30	126.2000	126.2000	126.2000	126.2000	-1.866%	2	102	-82.330%
2024-08-30	128.6000	128.6000	128.6000	128.6000	+5.160%	4	100	-82.659%
2024-06-12	122.2900	122.2900	122.2900	122.2900	0.000%	100	100	-81.765%