Dark

NVDA20261218P255
NVDA Dec 18 2026 255.00 Put (NVDA261218P00255000)
option OPRA

EOD

Sep 30, 2026

29.20+0.864%(+0.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	29.0000	29.2000	29.0000	29.2000	+0.864%	3	1,305	0.000%
2026-09-29	28.9500	28.9500	28.9500	28.9500	+2.660%	1	1,305	+0.864%
2026-09-28	28.2000	28.2000	28.2000	28.2000	-18.732%	1	1,304	+3.546%
2026-09-25	34.7000	34.7000	34.7000	34.7000	+3.120%	5	1,305	-15.850%
2026-09-23	33.6500	33.6500	33.6500	33.6500	-11.564%	10	1,305	-13.224%
2026-09-18	38.0000	38.0500	38.0000	38.0500	-14.953%	10	1,295	-23.259%
2026-09-15	44.7400	44.7400	44.7400	44.7400	+0.067%	3	1,290	-34.734%
2026-09-14	44.7100	44.7100	44.7100	44.7100	+14.348%	1	1,290	-34.690%
2026-09-11	39.1000	39.1000	39.1000	39.1000	+6.540%	1	1,290	-25.320%
2026-09-09	35.8500	36.7000	35.8500	36.7000	+3.090%	80	1,290	-20.436%
2026-09-08	34.7500	35.6000	34.3500	35.6000	+8.702%	74	1,261	-17.978%
2026-09-04	30.5500	32.7500	29.8000	32.7500	+0.306%	68	1,158	-10.840%
2026-09-03	35.2000	35.2000	32.5700	32.6500	-8.287%	143	1,158	-10.567%
2026-09-02	35.6000	35.6000	35.6000	35.6000	-14.608%	4	1,055	-17.978%
2026-08-28	35.5000	42.1200	35.5000	41.6900	+20.841%	4	1,055	-29.959%
2026-08-27	37.8500	37.8500	32.9400	34.5000	-25.647%	10	1,057	-15.362%
2026-08-26	46.4500	46.4500	46.4000	46.4000	-2.275%	20	1,062	-37.069%
2026-08-25	47.2000	47.4800	47.2000	47.4800	-4.678%	14	1,052	-38.500%
2026-08-24	49.8100	49.8100	49.8100	49.8100	+20.752%	7	1,044	-41.377%
2026-08-18	41.2000	41.2500	41.2000	41.2500	+11.126%	11	1,037	-29.212%
2026-08-17	36.8700	37.1200	36.8700	37.1200	-0.349%	4	1,037	-21.336%
2026-08-14	37.2100	37.2500	37.2100	37.2500	-1.715%	2	1,035	-21.611%
2026-08-13	38.0000	38.0000	37.9000	37.9000	-4.534%	6	1,036	-22.955%
2026-08-12	39.6000	39.7000	39.6000	39.7000	-6.036%	20	1,040	-26.448%
2026-08-11	42.2500	42.2500	42.2500	42.2500	+6.477%	21	1,030	-30.888%
2026-08-07	41.0000	41.0400	39.3000	39.6800	-7.914%	47	1,020	-26.411%
2026-08-06	43.0900	43.0900	43.0900	43.0900	-31.798%	6	1,016	-32.235%
2026-07-29	63.1800	63.1800	63.1800	63.1800	+8.037%	1	1,010	-53.783%
2026-07-27	58.3500	58.4800	58.3000	58.4800	+9.780%	27	1,010	-50.068%
2026-07-24	50.1500	53.2700	50.1500	53.2700	-14.081%	45	1,011	-45.185%
2026-07-06	62.0000	62.0000	62.0000	62.0000	-3.125%	1	988	-52.903%
2026-06-25	65.7500	65.7500	64.0000	64.0000	+5.350%	2	988	-54.375%
2026-06-24	60.7000	60.7500	60.7000	60.7500	+4.741%	2	987	-51.934%
2026-06-23	57.6000	58.0000	57.5500	58.0000	+14.016%	21	986	-49.655%
2026-06-22	50.8700	50.8700	50.8700	50.8700	-8.671%	1	986	-42.599%
2026-06-17	54.9800	55.7000	54.9800	55.7000	+4.405%	21	977	-47.576%
2026-06-16	53.4500	53.4500	53.3500	53.3500	+2.655%	20	977	-45.267%
2026-06-15	51.9700	51.9700	51.9700	51.9700	-11.766%	3	974	-43.814%
2026-06-11	59.6000	60.0000	58.9000	58.9000	-0.691%	79	974	-50.424%
2026-06-10	59.3100	59.3100	59.3100	59.3100	+3.418%	1	980	-50.767%
2026-06-09	57.4000	57.4000	57.3500	57.3500	-0.761%	20	980	-49.085%
2026-06-05	55.9800	57.9700	55.9800	57.7900	+18.422%	3	970	-49.472%
2026-06-04	48.8000	48.8000	48.8000	48.8000	+8.348%	150	971	-40.164%
2026-06-02	45.2500	45.2500	45.0400	45.0400	-18.273%	20	921	-35.169%
2026-05-27	54.6900	55.1200	54.6900	55.1100	+14.693%	100	931	-47.015%
2026-05-21	48.0500	48.0500	48.0500	48.0500	+5.327%	1	931	-39.230%
2026-05-20	45.9000	45.9000	45.6200	45.6200	-6.765%	10	931	-35.993%
2026-05-18	48.9300	48.9300	48.9300	48.9300	+17.904%	20	951	-40.323%
2026-05-14	41.6100	41.6100	41.5000	41.5000	-8.389%	3	951	-29.639%
2026-05-13	46.4500	46.4500	45.3000	45.3000	-7.001%	69	937	-35.541%
2026-05-11	50.3000	50.3000	48.7100	48.7100	-5.436%	4	937	-40.053%
2026-05-08	51.5100	51.5100	51.5100	51.5100	-4.540%	3	937	-43.312%
2026-05-07	53.9600	53.9600	53.9600	53.9600	-0.809%	1	937	-45.886%
2026-04-29	54.4500	54.4500	54.4000	54.4000	-1.627%	2	937	-46.324%
2026-04-24	55.3000	55.3000	55.3000	55.3000	-8.170%	3	936	-47.197%
2026-04-17	60.2200	60.2200	60.2200	60.2200	-1.360%	3	939	-51.511%
2026-04-15	61.0500	61.0500	61.0500	61.0500	-11.586%	35	939	-52.170%
2026-04-13	69.0500	69.0500	69.0500	69.0500	-15.120%	20	905	-57.712%
2026-04-07	81.1000	81.3500	81.1000	81.3500	+1.624%	10	905	-64.106%
2026-04-01	80.2400	80.2400	79.3000	80.0500	-2.378%	54	900	-63.523%
2026-03-31	82.1000	82.1000	82.0000	82.0000	-7.449%	2	899	-64.390%
2026-03-30	88.6000	88.6000	88.6000	88.6000	+0.739%	3	898	-67.043%
2026-03-27	86.0000	88.0000	86.0000	87.9500	+9.051%	59	898	-66.799%
2026-03-26	80.2500	80.8500	80.2500	80.6500	+3.997%	34	845	-63.794%
2026-03-25	76.7500	77.7500	76.7500	77.5500	-3.063%	38	811	-62.347%
2026-03-23	81.0000	81.4800	80.0000	80.0000	+5.471%	39	773	-63.500%
2026-03-18	76.0000	76.0000	75.2000	75.8500	+1.012%	16	735	-61.503%
2026-03-17	75.0300	75.0900	75.0300	75.0900	0.000%	10	719	-61.113%
2026-03-16	72.8500	76.1500	71.7000	75.0900	-0.806%	24	714	-61.113%
2026-03-12	75.7000	75.7000	75.7000	75.7000	+1.271%	4	694	-61.427%
2026-03-10	76.0000	76.0500	74.7500	74.7500	-3.548%	23	690	-60.936%
2026-03-06	77.5000	77.5000	77.5000	77.5000	-3.125%	2	700	-62.323%
2026-03-05	80.0000	80.0000	80.0000	80.0000	+4.371%	1	699	-63.500%
2026-03-04	77.9000	78.2000	76.6500	76.6500	-2.852%	6	700	-61.905%
2026-03-03	79.4000	81.2500	78.6000	78.9000	-3.309%	57	694	-62.991%
2026-02-27	79.6000	82.2500	78.1500	81.6000	+7.652%	53	642	-64.216%
2026-02-26	72.8000	75.8000	72.7500	75.8000	0.000%	161	589	-61.478%
2026-02-19	75.0000	75.8000	75.0000	75.8000	-5.486%	31	476	-61.478%
2026-02-17	78.9500	80.2000	78.9500	80.2000	-7.604%	6	445	-63.591%
2026-02-05	86.8000	86.8000	86.8000	86.8000	+1.520%	2	439	-66.359%
2026-02-04	85.5000	85.5000	85.5000	85.5000	+17.043%	7	437	-65.848%
2026-01-27	72.9000	73.0500	72.9000	73.0500	-4.385%	138	430	-60.027%
2026-01-22	76.4000	76.4000	76.4000	76.4000	-3.778%	1	429	-61.780%
2026-01-21	80.9900	80.9900	79.4000	79.4000	-1.854%	16	429	-63.224%
2026-01-20	80.9000	80.9000	80.9000	80.9000	+6.029%	27	413	-63.906%
2026-01-09	76.2500	76.3000	76.2500	76.3000	+1.167%	10	386	-61.730%
2026-01-05	75.3100	75.4200	75.3100	75.4200	+1.303%	40	341	-61.283%
2026-01-02	73.6500	74.4500	73.6300	74.4500	+0.242%	274	341	-60.779%
2025-12-31	74.2700	74.2700	74.2700	74.2700	-1.720%	2	263	-60.684%
2025-12-29	75.5700	75.5700	75.5700	75.5700	+5.324%	1	263	-61.360%
2025-12-26	71.7500	71.7500	71.7500	71.7500	-7.180%	1	263	-59.303%
2025-12-22	77.3000	77.3000	77.3000	77.3000	-3.218%	137	262	-62.225%
2025-12-19	79.6000	79.8700	79.5800	79.8700	+2.687%	12	135	-63.441%
2025-12-09	77.7900	77.7900	77.7800	77.7800	-2.495%	5	126	-62.458%
2025-12-05	79.7700	79.7700	79.7700	79.7700	-0.350%	20	121	-63.395%
2025-12-02	80.0500	80.0500	80.0500	80.0500	-1.161%	45	109	-63.523%
2025-11-14	80.9900	80.9900	80.9900	80.9900	+21.243%	1	101	-63.946%
2025-11-04	66.8000	66.8000	66.8000	66.8000	+0.572%	6	102	-56.287%
2025-10-30	66.1800	66.4200	66.1800	66.4200	+7.094%	2	102	-56.037%
2025-10-29	62.0600	62.0700	62.0000	62.0200	-13.633%	44	102	-52.918%
2025-10-28	71.4900	71.8100	71.4900	71.8100	-2.299%	2	80	-59.337%
2025-10-27	72.3500	73.5000	72.3500	73.5000	-2.274%	7	80	-60.272%
2025-10-24	76.2400	76.3900	74.9700	75.2100	-4.008%	18	80	-61.175%
2025-10-23	78.1000	78.3500	78.1000	78.3500	-4.428%	2	80	-62.731%
2025-10-22	79.8900	81.9800	79.8900	81.9800	+3.891%	4	80	-64.382%
2025-10-21	78.6500	78.9100	78.6500	78.9100	+1.688%	2	80	-62.996%
2025-10-20	77.5500	77.8800	77.5500	77.6000	-2.119%	7	80	-62.371%
2025-10-17	78.6600	79.3800	78.6600	79.2800	-2.244%	10	80	-63.169%
2025-10-15	80.8500	81.1000	80.8500	81.1000	+2.309%	2	80	-63.995%
2025-10-14	78.7500	79.2700	78.7500	79.2700	+4.193%	6	80	-63.164%
2025-10-10	75.8000	76.0800	75.8000	76.0800	+6.109%	2	79	-61.619%
2025-10-09	71.7000	71.7000	71.7000	71.7000	-2.608%	3	80	-59.275%
2025-10-08	73.3700	73.6200	73.3700	73.6200	-3.055%	2	83	-60.337%
2025-10-07	75.5500	76.1900	75.5500	75.9400	+0.583%	4	82	-61.549%
2025-10-06	75.0400	75.5000	75.0400	75.5000	+2.068%	16	82	-61.325%
2025-10-03	73.8500	73.9700	73.8500	73.9700	+1.398%	2	79	-60.525%
2025-10-02	73.1000	73.1000	72.9500	72.9500	-2.538%	6	79	-59.973%
2025-10-01	74.8000	74.8500	74.8000	74.8500	-1.578%	56	77	-60.989%
2025-09-30	75.5000	76.0500	75.5000	76.0500	-1.604%	6	51	-61.604%
2025-09-29	77.0500	77.2900	77.0500	77.2900	-6.823%	6	54	-62.220%
2025-09-26	82.7800	82.9500	82.7800	82.9500	+3.558%	2	51	-64.798%
2025-09-25	79.8800	80.1000	79.8800	80.1000	+0.062%	2	51	-63.546%
2025-09-23	80.0500	80.0500	80.0500	80.0500	+2.497%	6	51	-63.523%
2025-09-22	78.1000	78.1000	78.1000	78.1000	-5.046%	3	45	-62.612%
2025-09-19	82.2000	82.2500	82.2000	82.2500	-0.484%	2	45	-64.498%
2025-09-16	82.4500	82.6500	82.4500	82.6500	+1.274%	2	45	-64.670%
2025-09-15	81.3000	81.6100	81.3000	81.6100	-8.765%	2	45	-64.220%
2025-09-09	89.4500	89.4500	89.4500	89.4500	+2.757%	25	45	-67.356%
2025-09-08	87.0500	87.0500	87.0500	87.0500	+4.779%	1	20	-66.456%
2025-07-28	83.0800	83.0800	83.0800	83.0800	-5.430%	1	19	-64.853%
2025-07-23	87.8500	87.8500	87.8500	87.8500	-21.168%	14	18	-66.762%
2025-06-17	111.4400	111.4400	111.4400	111.4400	-1.197%	2	4	-73.798%
2025-06-10	112.7900	112.7900	112.7900	112.7900	-6.126%	1	2	-74.111%
2025-05-28	120.1500	120.1500	120.1500	120.1500	-1.395%	1	1	-75.697%
2025-01-16	121.8500	121.8500	121.8500	121.8500	+0.247%	20	60	-76.036%
2025-01-15	121.5500	121.5500	121.5500	121.5500	+1.843%	27	40	-75.977%
2024-11-18	119.3500	119.3500	119.3500	119.3500	-2.332%	12	13	-75.534%
2024-11-01	122.2000	122.2000	122.2000	122.2000	-11.462%	2	1	-76.105%
2024-08-30	138.1800	138.1800	138.0200	138.0200	-7.468%	8	5	-78.844%
2024-07-30	149.1600	149.1600	149.1600	149.1600	+3.440%	5	5	-80.424%
2024-07-29	144.2000	144.2000	144.2000	144.2000	0.000%	5	5	-79.750%