Dark

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

EOD

Aug 14, 2026

30.53-2.366%(-0.74)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	30.7000	30.7000	30.5300	30.5300	-2.366%	4	820	0.000%
2026-08-13	30.6800	31.2700	30.6800	31.2700	-2.281%	9	816	-2.366%
2026-08-12	31.7000	32.0000	31.7000	32.0000	-5.045%	3	814	-4.594%
2026-08-07	33.7000	33.7000	33.7000	33.7000	-5.866%	2	812	-9.407%
2026-08-05	35.5500	36.2000	35.2500	35.8000	-16.453%	19	812	-14.721%
2026-07-24	42.8000	42.8500	42.8000	42.8500	+3.628%	79	795	-28.751%
2026-07-22	41.3500	41.3500	41.3500	41.3500	-9.913%	2	768	-26.167%
2026-07-21	46.4500	46.4500	45.9000	45.9000	-3.673%	89	770	-33.486%
2026-07-17	47.9500	47.9500	47.6000	47.6500	+4.610%	16	702	-35.929%
2026-07-16	45.5000	45.5500	45.5000	45.5500	+6.550%	20	693	-32.975%
2026-07-14	42.6500	42.7500	42.6500	42.7500	-7.166%	20	683	-28.585%
2026-07-13	45.3000	46.0500	45.3000	46.0500	-7.992%	56	684	-33.702%
2026-07-09	50.0900	50.0900	50.0500	50.0500	-10.176%	15	652	-39.001%
2026-07-07	55.7200	55.7200	55.7200	55.7200	+3.704%	1	639	-45.208%
2026-07-02	51.8700	53.7300	51.8700	53.7300	+1.858%	29	634	-43.179%
2026-06-30	52.7000	52.7500	52.7000	52.7500	+3.920%	23	634	-42.123%
2026-06-24	51.0600	51.0600	50.7600	50.7600	-0.471%	8	622	-39.854%
2026-06-23	51.0000	51.0000	49.9500	51.0000	+17.512%	6	622	-40.137%
2026-06-22	43.4000	43.4000	43.4000	43.4000	-2.647%	50	622	-29.654%
2026-06-15	46.3500	46.3500	44.5800	44.5800	-10.392%	30	576	-31.516%
2026-06-12	48.5000	49.7500	48.5000	49.7500	-2.737%	3	576	-38.633%
2026-06-11	51.1500	51.3300	51.0500	51.1500	+2.300%	52	576	-40.313%
2026-06-10	50.0000	50.0000	50.0000	50.0000	-5.571%	1	568	-38.940%
2026-06-09	49.3000	52.9500	49.3000	52.9500	+10.451%	6	567	-42.342%
2026-06-05	45.5500	48.0300	45.5500	47.9400	+14.143%	11	567	-36.316%
2026-06-04	42.0000	42.0000	42.0000	42.0000	-3.802%	1	568	-27.310%
2026-06-03	40.7100	43.6600	40.7100	43.6600	+20.275%	3	567	-30.073%
2026-06-02	36.3000	36.3000	36.3000	36.3000	-8.310%	2	565	-15.895%
2026-06-01	43.4500	43.4500	39.5900	39.5900	-7.759%	26	564	-22.885%
2026-05-29	42.9200	42.9200	42.9200	42.9200	-8.291%	1	556	-28.868%
2026-05-27	47.1000	47.1000	46.8000	46.8000	+5.643%	8	557	-34.765%
2026-05-26	44.3000	44.3000	44.3000	44.3000	+5.476%	14	563	-31.084%
2026-05-22	42.0000	42.0000	42.0000	42.0000	+2.941%	1	563	-27.310%
2026-05-21	41.9600	41.9600	40.8000	40.8000	+2.230%	12	563	-25.172%
2026-05-20	40.9500	40.9500	38.9000	39.9100	-5.314%	61	563	-23.503%
2026-05-18	39.8500	42.1500	39.8500	42.1500	+7.801%	7	553	-27.568%
2026-05-15	39.1000	39.1000	39.1000	39.1000	+9.986%	1	553	-21.918%
2026-05-14	37.1800	37.1800	35.5500	35.5500	-9.427%	70	552	-14.121%
2026-05-13	38.8600	39.2500	38.8300	39.2500	-8.187%	43	598	-22.217%
2026-05-12	41.3500	42.7500	41.3500	42.7500	+4.116%	2	598	-28.585%
2026-05-11	41.6200	41.6200	41.0600	41.0600	-16.629%	7	598	-25.645%
2026-05-06	49.2500	49.2500	49.2500	49.2500	+9.153%	2	593	-38.010%
2026-04-27	47.6000	47.6000	45.1200	45.1200	-14.204%	9	593	-32.336%
2026-04-22	52.5500	52.5900	52.5500	52.5900	-2.430%	40	597	-41.947%
2026-04-15	53.2000	53.9000	53.2000	53.9000	-25.191%	76	577	-43.358%
2026-04-07	72.0500	72.0500	72.0500	72.0500	-7.272%	6	537	-57.627%
2026-03-27	76.7500	77.9500	76.7500	77.7000	+12.690%	76	535	-60.708%
2026-03-25	68.9500	68.9500	68.9500	68.9500	-4.567%	13	459	-55.722%
2026-03-24	72.2500	72.2500	72.2500	72.2500	+0.978%	6	446	-57.744%
2026-03-23	70.9000	72.3000	70.1500	71.5500	-1.037%	131	443	-57.331%
2026-03-20	72.2500	72.3500	72.2500	72.3000	+2.335%	19	313	-57.773%
2026-03-19	70.6500	70.6500	70.6500	70.6500	+5.056%	3	294	-56.787%
2026-03-18	67.2500	67.2500	67.2500	67.2500	-1.248%	1	292	-54.602%
2026-03-16	65.2800	68.1500	64.1500	68.1000	-1.661%	23	291	-55.169%
2026-03-13	65.5800	69.2500	65.5700	69.2500	-0.288%	15	295	-55.913%
2026-03-09	69.4500	69.4500	69.4500	69.4500	+0.361%	1	281	-56.040%
2026-03-04	69.2000	69.2000	69.2000	69.2000	-5.400%	7	280	-55.882%
2026-02-27	73.7500	73.7500	73.1500	73.1500	+21.069%	7	273	-58.264%
2026-02-25	60.4200	60.4200	60.4200	60.4200	-7.544%	15	266	-49.470%
2026-02-20	65.3500	65.3500	65.3500	65.3500	-6.576%	15	266	-53.282%
2026-02-13	69.9500	69.9500	69.9500	69.9500	+10.210%	2	264	-56.355%
2026-02-11	63.4500	63.4800	63.4500	63.4700	-3.321%	30	264	-51.899%
2026-02-10	65.6500	65.6500	65.6500	65.6500	-5.226%	200	294	-53.496%
2026-02-06	69.2500	69.2700	69.2500	69.2700	-8.999%	30	127	-55.926%
2026-02-04	76.1200	76.1200	76.1200	76.1200	+12.520%	10	97	-59.892%
2026-02-03	67.6500	67.6500	67.6500	67.6500	+5.703%	1	87	-54.871%
2026-01-29	63.5500	64.0000	63.5500	64.0000	-1.463%	3	86	-52.297%
2026-01-27	64.9500	64.9500	64.9500	64.9500	-5.321%	6	83	-52.995%
2026-01-21	68.5500	68.6000	68.5500	68.6000	-2.833%	10	77	-55.496%
2026-01-14	70.3000	70.6000	70.3000	70.6000	+5.990%	3	72	-56.756%
2026-01-12	66.5600	66.6100	66.5600	66.6100	+0.015%	30	69	-54.166%
2026-01-06	64.8800	66.6000	64.8800	66.6000	-13.078%	30	69	-54.159%
2025-12-17	76.5000	76.6200	76.5000	76.6200	+1.943%	2	69	-60.154%
2025-12-12	75.1600	75.1600	75.1600	75.1600	+24.788%	10	68	-59.380%
2025-11-04	60.2900	60.2900	60.2300	60.2300	+6.413%	2	58	-49.311%
2025-11-03	56.5300	56.6000	56.5300	56.6000	-4.601%	2	56	-46.060%
2025-10-30	59.0500	59.3300	59.0500	59.3300	+3.111%	2	56	-48.542%
2025-10-29	56.4200	57.5400	56.4200	57.5400	-10.860%	4	56	-46.941%
2025-10-28	64.3000	64.5500	64.3000	64.5500	-1.495%	2	55	-52.703%
2025-10-27	64.8300	65.6000	64.8300	65.5300	-2.933%	6	54	-53.411%
2025-10-24	68.5900	68.8900	67.2000	67.5100	-3.941%	20	54	-54.777%
2025-10-23	70.0500	70.2800	70.0500	70.2800	-5.091%	2	55	-56.559%
2025-10-22	71.7600	74.0500	71.7600	74.0500	+4.017%	6	54	-58.771%
2025-10-21	70.6500	71.1900	70.6500	71.1900	+1.933%	4	52	-57.115%
2025-10-20	69.5500	69.8400	69.5500	69.8400	-2.048%	2	51	-56.286%
2025-10-17	70.6500	71.3500	70.6500	71.3000	+0.352%	18	51	-57.181%
2025-10-14	70.4200	71.0500	70.4200	71.0500	+3.965%	8	47	-57.030%
2025-10-10	68.0000	68.3400	68.0000	68.3400	+7.082%	2	47	-55.326%
2025-10-09	63.5000	63.8200	63.5000	63.8200	-3.274%	2	47	-52.162%
2025-10-08	65.7100	65.9800	65.7100	65.9800	-2.799%	2	47	-53.728%
2025-10-07	67.6800	67.8800	67.6800	67.8800	+0.489%	2	47	-55.024%
2025-10-06	67.2500	67.5500	67.2200	67.5500	+3.067%	8	47	-54.804%
2025-10-03	65.4900	65.5400	65.4900	65.5400	-0.441%	10	47	-53.418%
2025-10-02	65.6700	65.8300	65.6700	65.8300	-1.746%	2	40	-53.623%
2025-10-01	67.0000	67.0000	67.0000	67.0000	-1.543%	3	40	-54.433%
2025-09-30	67.6000	68.0500	67.6000	68.0500	-1.733%	6	40	-55.136%
2025-09-29	68.9500	69.2500	68.9500	69.2500	-6.985%	6	43	-55.913%
2025-09-26	74.2500	74.4500	74.2500	74.4500	+2.210%	2	43	-58.993%
2025-09-25	72.5600	72.8400	72.5600	72.8400	+3.909%	2	43	-58.086%
2025-09-22	69.9500	70.1000	69.9500	70.1000	-4.353%	6	43	-56.448%
2025-09-19	73.2100	73.2900	73.2100	73.2900	-2.319%	2	40	-58.344%
2025-09-18	75.0300	75.0300	75.0300	75.0300	+3.021%	5	40	-59.310%
2025-09-15	72.8500	72.8500	72.8300	72.8300	+0.234%	5	40	-58.080%
2025-09-10	72.6600	72.6600	72.6600	72.6600	-7.321%	3	35	-57.982%
2025-09-08	78.4000	78.4000	78.4000	78.4000	+1.227%	2	32	-61.059%
2025-09-03	77.4500	77.4500	77.4500	77.4500	-0.705%	5	30	-60.581%
2025-09-02	78.0000	78.0000	78.0000	78.0000	-16.889%	25	30	-60.859%
2025-06-25	93.8500	93.8500	93.8500	93.8500	-20.540%	30	30	-67.469%
2025-02-26	117.0900	118.1100	117.0900	118.1100	+2.375%	102	37	-74.151%
2025-02-24	115.3700	115.3700	115.3700	115.3700	+6.973%	1	128	-73.537%
2025-01-21	107.8400	107.8500	107.8400	107.8500	-6.445%	2	127	-71.692%
2024-11-27	115.1900	115.2800	115.1900	115.2800	+1.748%	2	126	-73.517%
2024-11-01	113.3000	113.3000	113.3000	113.3000	-10.222%	52	126	-73.054%
2024-09-30	126.2000	126.2000	126.2000	126.2000	-1.866%	2	102	-75.808%
2024-08-30	128.6000	128.6000	128.6000	128.6000	+5.160%	4	100	-76.260%
2024-06-12	122.2900	122.2900	122.2900	122.2900	0.000%	100	100	-75.035%