Dark

NVDA20261218P260
NVDA Dec 18 2026 260.00 Put (NVDA261218P00260000)
option OPRA

EOD

Sep 29, 2026

34.82+3.631%(+1.22)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	34.8200	34.8200	34.8200	34.8200	+3.631%	16	1,163	0.000%
2026-09-28	32.9000	33.7000	32.6000	33.6000	-12.386%	13	1,169	+3.631%
2026-09-25	38.0500	38.5500	37.8500	38.3500	-1.793%	65	1,168	-9.205%
2026-09-24	39.0000	39.0600	39.0000	39.0500	+9.139%	10	1,165	-10.832%
2026-09-23	35.7300	35.7800	35.7300	35.7800	+1.504%	3	1,165	-2.683%
2026-09-22	35.8500	35.8500	35.2500	35.2500	-2.355%	2	1,167	-1.220%
2026-09-21	38.7500	38.8800	36.1000	36.1000	-14.778%	31	1,165	-3.546%
2026-09-18	42.5500	42.5500	42.0800	42.3600	+0.522%	17	1,148	-17.800%
2026-09-17	42.5500	42.5500	42.1400	42.1400	-11.656%	8	1,141	-17.371%
2026-09-16	45.9500	47.7000	45.9500	47.7000	+10.750%	4	1,138	-27.002%
2026-09-11	43.0700	43.0700	43.0700	43.0700	-2.995%	50	1,136	-19.155%
2026-09-10	45.1000	45.1000	44.1000	44.4000	+8.957%	6	1,136	-21.577%
2026-09-09	39.8000	40.7500	39.8000	40.7500	+5.433%	46	1,134	-14.552%
2026-09-08	37.7700	39.0000	37.7700	38.6500	+6.857%	4	1,168	-9.909%
2026-09-04	33.4000	36.1700	33.2500	36.1700	-4.565%	104	1,147	-3.732%
2026-09-03	38.2800	38.2800	37.9000	37.9000	-4.099%	11	1,147	-8.127%
2026-09-02	39.5000	39.5200	38.8000	39.5200	-12.178%	7	1,147	-11.893%
2026-08-31	45.0000	45.0000	45.0000	45.0000	+8.434%	3	1,142	-22.622%
2026-08-28	41.5000	41.5000	41.5000	41.5000	+6.410%	2	1,139	-16.096%
2026-08-27	41.0000	41.7000	38.8600	39.0000	-25.144%	19	1,141	-10.718%
2026-08-26	50.9000	52.1000	50.8500	52.1000	+4.618%	15	1,128	-33.167%
2026-08-25	49.8000	49.8000	49.8000	49.8000	-8.084%	3	1,123	-30.080%
2026-08-24	50.5600	54.1800	50.5600	54.1800	+19.471%	16	1,126	-35.733%
2026-08-19	45.3500	45.3500	45.3500	45.3500	+11.562%	26	1,129	-23.219%
2026-08-17	39.8400	40.6500	39.7000	40.6500	-2.166%	27	1,155	-14.342%
2026-08-14	40.4600	41.7800	40.4600	41.5500	-0.240%	23	1,156	-16.197%
2026-08-13	41.8400	41.8400	41.6500	41.6500	-3.140%	26	1,171	-16.399%
2026-08-12	42.6800	43.0000	42.6500	43.0000	-9.702%	4	1,145	-19.023%
2026-08-11	47.1400	47.6200	47.1400	47.6200	+7.035%	2	1,144	-26.879%
2026-08-07	44.6600	44.6600	44.4900	44.4900	-6.317%	7	1,144	-21.735%
2026-08-06	47.4900	47.4900	47.4900	47.4900	-0.336%	2	1,137	-26.679%
2026-08-05	46.6000	47.6500	46.6000	47.6500	-11.018%	5	1,137	-26.925%
2026-08-04	54.0600	54.1500	53.5500	53.5500	-4.375%	18	1,137	-34.977%
2026-08-03	56.8500	56.8500	56.0000	56.0000	-16.902%	22	1,122	-37.821%
2026-07-30	65.1000	67.3900	65.1000	67.3900	+15.990%	32	1,101	-48.331%
2026-07-24	58.1000	58.1000	58.1000	58.1000	+10.730%	1	1,108	-40.069%
2026-07-22	52.8000	53.1000	52.4000	52.4700	-7.542%	12	1,108	-33.638%
2026-07-21	58.0000	58.3000	56.7500	56.7500	-3.814%	46	1,106	-38.643%
2026-07-20	59.0000	59.0000	59.0000	59.0000	+8.616%	2	1,077	-40.983%
2026-07-15	54.3200	54.3200	54.3200	54.3200	-9.992%	1	1,075	-35.898%
2026-07-13	60.3500	60.3500	60.3500	60.3500	+8.504%	21	1,074	-42.303%
2026-07-10	55.6200	55.6200	55.6200	55.6200	-10.247%	1	1,074	-37.397%
2026-07-09	61.1000	63.5000	61.0500	61.9700	+0.601%	55	1,075	-43.812%
2026-07-08	61.6000	61.6000	61.6000	61.6000	-5.839%	30	1,057	-43.474%
2026-07-07	65.4200	65.4200	65.4200	65.4200	+0.646%	1	1,030	-46.775%
2026-07-01	65.0000	65.0000	65.0000	65.0000	+0.697%	1	1,030	-46.431%
2026-06-30	64.5100	64.5500	64.5100	64.5500	-3.657%	3	1,030	-46.057%
2026-06-29	67.0000	67.0000	67.0000	67.0000	+5.778%	1	1,030	-48.030%
2026-06-23	62.2700	63.3400	62.2000	63.3400	+7.703%	4	1,030	-45.027%
2026-06-17	58.8100	58.8100	58.8100	58.8100	+5.489%	7	1,031	-40.792%
2026-06-15	55.7500	55.7500	55.7500	55.7500	-11.297%	2	1,031	-37.543%
2026-06-11	64.2800	64.2800	61.8600	62.8500	-3.308%	48	1,031	-44.598%
2026-06-10	63.3000	65.2000	63.2500	65.0000	+9.152%	84	1,053	-46.431%
2026-06-08	60.5500	60.5500	59.5500	59.5500	-3.485%	46	1,051	-41.528%
2026-06-05	60.6000	62.2000	60.6000	61.7000	+12.141%	51	1,064	-43.566%
2026-06-03	50.6500	55.0200	50.6500	55.0200	+2.173%	13	1,024	-36.714%
2026-05-29	53.8500	53.8500	53.8500	53.8500	+1.989%	1	1,023	-35.339%
2026-05-22	52.8000	52.8000	52.8000	52.8000	+2.009%	1	1,022	-34.053%
2026-05-21	49.7000	51.7600	49.5500	51.7600	+3.458%	18	1,021	-32.728%
2026-05-20	51.2000	51.2700	49.0500	50.0300	-0.537%	58	1,021	-30.402%
2026-05-19	53.4500	53.4500	50.3000	50.3000	-2.971%	41	983	-30.775%
2026-05-18	51.8400	51.8400	51.8400	51.8400	+6.887%	15	983	-32.832%
2026-05-15	47.8000	50.0000	47.8000	48.5000	+8.623%	31	983	-28.206%
2026-05-14	46.4800	46.4800	44.6500	44.6500	-9.560%	118	954	-22.016%
2026-05-13	48.7800	49.3700	48.5500	49.3700	-5.584%	20	971	-29.471%
2026-05-11	51.4000	52.2900	51.4000	52.2900	-7.599%	2	971	-33.410%
2026-05-07	56.5900	56.5900	56.5900	56.5900	-5.683%	1	971	-38.470%
2026-05-06	60.0000	60.0000	60.0000	60.0000	-7.106%	82	970	-41.967%
2026-04-30	64.5900	64.5900	64.5900	64.5900	+17.822%	1	937	-46.091%
2026-04-27	54.8200	54.8200	54.8200	54.8200	-12.456%	1	937	-36.483%
2026-04-24	62.6200	62.6200	62.6200	62.6200	-1.773%	64	937	-44.395%
2026-04-22	64.6500	64.6500	63.1600	63.7500	-2.299%	27	873	-45.380%
2026-04-21	65.2500	65.2500	65.2500	65.2500	+0.230%	1	890	-46.636%
2026-04-15	65.0600	65.1500	65.0600	65.1000	-24.749%	37	890	-46.513%
2026-04-07	86.5100	86.5100	86.5100	86.5100	+2.829%	1	859	-59.750%
2026-04-01	83.9000	84.1300	83.9000	84.1300	-7.904%	22	859	-58.612%
2026-03-27	91.5500	91.5500	91.3500	91.3500	+5.363%	22	837	-61.883%
2026-03-26	84.8000	86.7000	84.8000	86.7000	+4.521%	11	815	-59.839%
2026-03-25	81.2500	82.9500	81.2000	82.9500	+5.602%	148	804	-58.023%
2026-03-16	79.3500	79.3500	78.5500	78.5500	-1.751%	35	666	-55.672%
2026-03-12	80.1500	80.1500	79.9500	79.9500	+2.962%	5	633	-56.448%
2026-03-10	80.3000	80.3500	77.6500	77.6500	-5.131%	50	628	-55.158%
2026-03-06	81.8000	81.8500	81.8000	81.8500	0.000%	3	610	-57.459%
2026-03-04	82.4500	82.4500	81.7500	81.8500	-1.504%	38	610	-57.459%
2026-03-03	83.7000	85.5500	82.8000	83.1000	+2.026%	202	572	-58.099%
2026-03-02	83.9500	83.9500	81.4500	81.4500	-5.291%	35	370	-57.250%
2026-02-27	83.7500	86.6500	82.7000	86.0000	+7.702%	71	335	-59.512%
2026-02-26	75.4000	79.8500	75.4000	79.8500	+4.721%	9	264	-56.393%
2026-02-23	75.9500	76.2500	75.9500	76.2500	-4.806%	50	255	-54.334%
2026-02-19	80.1000	80.1000	80.1000	80.1000	-2.732%	11	211	-56.529%
2026-02-13	82.3000	82.3500	82.3000	82.3500	-7.524%	6	211	-57.717%
2026-02-05	89.1000	89.1000	89.0500	89.0500	-0.835%	6	211	-60.898%
2026-02-04	89.9000	89.9000	89.8000	89.8000	+3.755%	6	211	-61.225%
2026-02-03	79.9000	86.5500	79.9000	86.5500	+11.822%	9	211	-59.769%
2026-02-02	77.4000	77.4000	77.4000	77.4000	+0.454%	1	211	-55.013%
2026-01-30	75.8500	77.0500	75.5000	77.0500	-0.581%	10	211	-54.809%
2026-01-29	77.5000	77.5000	77.5000	77.5000	+2.310%	3	211	-55.071%
2026-01-28	75.7500	75.7500	75.7500	75.7500	-8.735%	7	214	-54.033%
2026-01-21	83.0000	83.0000	83.0000	83.0000	+3.234%	7	221	-58.048%
2026-01-13	80.6000	80.6000	80.4000	80.4000	+3.555%	7	228	-56.692%
2025-12-23	78.7500	78.7500	77.6400	77.6400	-7.769%	6	235	-55.152%
2025-12-11	84.1500	84.1800	84.1500	84.1800	+0.754%	10	238	-58.636%
2025-12-04	82.8000	83.5500	82.8000	83.5500	-2.338%	4	234	-58.324%
2025-12-03	85.3000	85.5500	85.2200	85.5500	-2.452%	12	234	-59.299%
2025-11-28	87.7000	87.7000	87.7000	87.7000	-0.420%	5	234	-60.296%
2025-11-25	88.0700	88.0700	88.0700	88.0700	+2.051%	1	234	-60.463%
2025-11-21	88.8300	88.8300	86.3000	86.3000	+14.868%	2	233	-59.652%
2025-11-10	75.1300	75.1300	75.1300	75.1300	-12.180%	4	232	-53.654%
2025-11-07	85.5500	85.5500	85.5500	85.5500	+20.799%	1	236	-59.299%
2025-11-05	70.8200	70.8200	70.8200	70.8200	+5.623%	4	235	-50.833%
2025-11-03	67.2000	67.2000	67.0000	67.0500	-1.686%	3	233	-48.069%
2025-10-29	66.1700	68.2000	65.4000	68.2000	-9.513%	109	233	-48.944%
2025-10-28	75.2500	75.3700	75.2500	75.3700	-2.736%	2	178	-53.801%
2025-10-27	76.5700	77.4900	76.4700	77.4900	-2.245%	10	178	-55.065%
2025-10-24	80.5900	80.9900	79.1200	79.2700	-3.938%	16	178	-56.074%
2025-10-23	82.3000	82.5200	82.3000	82.5200	-3.248%	2	179	-57.804%
2025-10-22	84.9000	86.2500	84.9000	85.2900	+2.685%	33	179	-59.175%
2025-10-21	82.8100	83.0600	82.8100	83.0600	+1.305%	2	157	-58.078%
2025-10-20	81.6500	81.9900	81.6500	81.9900	-1.502%	2	157	-57.531%
2025-10-17	82.7600	83.4500	82.7600	83.2400	-2.024%	8	157	-58.169%
2025-10-15	84.8700	84.9600	84.8700	84.9600	+1.846%	2	157	-59.016%
2025-10-14	83.4200	83.4200	83.4200	83.4200	+5.582%	1	157	-58.259%
2025-10-10	74.3500	79.3400	74.3300	79.0100	+4.997%	5	157	-55.930%
2025-10-09	75.6500	75.8500	75.2500	75.2500	-3.066%	26	156	-53.728%
2025-10-08	77.3700	77.6300	77.3700	77.6300	-2.597%	2	161	-55.146%
2025-10-07	79.4600	79.7000	79.4600	79.7000	+0.340%	3	161	-56.311%
2025-10-06	79.1700	79.4300	79.1700	79.4300	+0.992%	2	161	-56.163%
2025-10-03	77.6000	78.6500	77.6000	78.6500	+2.143%	99	161	-55.728%
2025-10-02	76.9500	77.0000	76.9500	77.0000	-2.284%	6	68	-54.779%
2025-10-01	78.8500	79.1200	78.8000	78.8000	-0.756%	5	69	-55.812%
2025-09-30	80.9700	80.9700	79.4000	79.4000	-2.696%	35	66	-56.146%
2025-09-29	81.6000	81.6000	81.6000	81.6000	-6.497%	5	85	-57.328%
2025-09-26	87.0400	87.2700	87.0400	87.2700	+3.462%	2	85	-60.101%
2025-09-25	84.1800	84.3500	84.1800	84.3500	-1.345%	2	85	-58.720%
2025-09-19	85.5000	85.5000	85.5000	85.5000	-1.361%	5	85	-59.275%
2025-09-18	88.7500	88.7500	86.6800	86.6800	-5.577%	12	80	-59.829%
2025-09-17	91.8000	91.8000	91.8000	91.8000	+6.744%	2	92	-62.070%
2025-09-15	87.0000	87.0000	86.0000	86.0000	+0.903%	2	90	-59.512%
2025-09-10	85.2300	85.2300	85.2300	85.2300	-6.852%	1	89	-59.146%
2025-09-08	91.5000	91.5000	91.5000	91.5000	-3.328%	10	88	-61.945%
2025-09-05	94.6500	94.6500	94.6500	94.6500	+4.643%	5	78	-63.212%
2025-09-03	90.4500	90.4500	90.4500	90.4500	+7.615%	30	73	-61.504%
2025-08-28	84.9500	84.9500	84.0500	84.0500	-2.302%	60	68	-58.572%
2025-08-06	86.0300	86.0300	86.0300	86.0300	-26.633%	5	8	-59.526%
2025-06-10	117.5000	117.5000	117.2600	117.2600	-6.162%	2	3	-70.305%
2025-05-28	124.9600	124.9600	124.9600	124.9600	+1.842%	1	1	-72.135%
2025-02-18	122.6600	122.7000	122.6600	122.7000	-5.688%	2	33	-71.622%
2025-02-12	130.1000	130.1000	130.1000	130.1000	-3.264%	3	34	-73.236%
2025-02-06	134.4900	134.4900	134.4900	134.4900	+9.922%	3	36	-74.110%
2025-01-21	122.3500	122.3500	122.3500	122.3500	+0.386%	26	8	-71.541%
2025-01-03	121.8800	121.8800	121.8800	121.8800	-4.280%	2	8	-71.431%
2024-12-31	127.4200	127.4200	127.3300	127.3300	+2.685%	5	14	-72.654%
2024-12-11	124.0000	124.0000	124.0000	124.0000	-0.800%	1	14	-71.919%
2024-12-10	125.0000	125.0000	125.0000	125.0000	+4.725%	1	14	-72.144%
2024-12-06	119.3600	119.3600	119.3600	119.3600	+2.192%	2	13	-70.828%
2024-11-14	116.8000	116.8000	116.8000	116.8000	-0.324%	5	12	-70.188%
2024-11-12	117.1800	117.1800	117.1800	117.1800	-0.255%	5	13	-70.285%
2024-11-08	117.4800	117.4800	117.4800	117.4800	-7.343%	10	8	-70.361%
2024-11-04	126.7900	126.7900	126.7900	126.7900	-0.533%	1	3	-72.537%
2024-11-01	127.4700	127.4700	127.4700	127.4700	-1.408%	2	4	-72.684%
2024-10-31	129.2900	129.2900	129.2900	129.2900	-6.549%	2	4	-73.068%
2024-09-25	138.3500	138.3500	138.3500	138.3500	-3.421%	1	2	-74.832%
2024-09-13	143.2500	143.2500	143.2500	143.2500	+0.738%	2	3	-75.693%
2024-09-12	142.2000	142.2000	142.2000	142.2000	-3.561%	1	2	-75.513%
2024-09-03	147.4500	147.4500	147.4500	147.4500	+5.767%	5	2	-76.385%
2024-08-29	139.6500	139.6500	139.4100	139.4100	+3.282%	2	7	-75.023%
2024-08-23	137.4500	137.4500	134.9800	134.9800	-2.520%	4	7	-74.204%
2024-08-22	137.0100	138.4700	137.0100	138.4700	-11.645%	2	7	-74.854%
2024-08-08	158.1400	158.4200	156.7200	156.7200	+3.160%	3	6	-77.782%
2024-07-30	151.2100	151.9200	149.5800	151.9200	+3,000.408%	5	5	-77.080%
2024-06-05	4.9000	4.9000	4.9000	4.9000	-2.000%	1	106	+610.612%
2024-05-28	5.3000	5.3000	5.0000	5.0000	-11.504%	2	106	+596.400%
2024-05-24	5.7700	5.7700	5.6000	5.6500	-8.871%	12	100	+516.283%
2024-05-23	6.5000	6.7000	6.1000	6.2000	-26.887%	16	112	+461.613%
2024-05-17	8.4600	8.4800	8.4600	8.4800	-9.787%	4	112	+310.613%
2024-05-08	9.4000	9.4000	9.4000	9.4000	+1.075%	1	110	+270.426%
2024-05-07	9.3000	9.3000	9.3000	9.3000	+3.911%	1	111	+274.409%
2024-05-06	8.9500	8.9500	8.9500	8.9500	-13.107%	1	110	+289.050%
2024-05-01	11.3000	11.3000	10.3000	10.3000	+1.478%	2	110	+238.058%
2024-04-30	9.7300	10.1500	9.7300	10.1500	+2.010%	21	110	+243.054%
2024-04-29	9.9500	9.9500	9.9500	9.9500	0.000%	1	105	+249.950%
2024-04-26	10.0000	10.0000	9.9500	9.9500	-4.785%	6	106	+249.950%
2024-04-25	10.4500	10.4500	10.4500	10.4500	-7.522%	10	109	+233.206%
2024-04-22	11.3000	11.3000	11.3000	11.3000	-11.719%	1	99	+208.142%
2024-04-19	11.8200	12.8000	11.8200	12.8000	+25.984%	7	98	+172.031%
2024-04-17	10.1600	10.1600	10.1600	10.1600	+9.601%	1	102	+242.717%
2024-04-11	9.6000	9.6000	9.2700	9.2700	-8.218%	14	101	+275.620%
2024-04-09	10.7000	10.7000	10.1000	10.1000	-0.493%	6	107	+244.752%
2024-04-08	10.1500	10.1500	10.1500	10.1500	-0.393%	1	103	+243.054%
2024-04-05	10.1900	10.1900	10.1900	10.1900	-4.319%	4	102	+241.708%
2024-04-04	10.1500	10.6500	10.0000	10.6500	+4.412%	29	102	+226.948%
2024-04-03	10.4000	10.4000	10.2000	10.2000	-4.673%	3	85	+241.373%
2024-04-02	10.7000	10.7000	10.7000	10.7000	+4.902%	1	83	+225.421%
2024-04-01	10.3200	10.3200	10.2000	10.2000	-7.273%	27	82	+241.373%
2024-03-27	10.5000	11.0000	10.5000	11.0000	+10.000%	4	57	+216.545%
2024-03-26	9.8500	10.0000	9.8500	10.0000	0.000%	3	56	+248.200%
2024-03-25	10.0000	10.0000	10.0000	10.0000	-1.961%	2	53	+248.200%
2024-03-22	10.2000	10.2000	10.2000	10.2000	+2.000%	2	51	+241.373%
2024-03-21	10.0000	10.0000	10.0000	10.0000	-2.724%	2	50	+248.200%
2024-03-20	10.2800	10.2800	10.2800	10.2800	-3.925%	5	48	+238.716%
2024-03-19	10.7000	10.7000	10.7000	10.7000	-10.833%	2	43	+225.421%
2024-03-15	12.0000	12.0000	12.0000	12.0000	+13.208%	4	41	+190.167%
2024-03-12	10.6000	11.0000	10.5500	10.6000	+0.952%	6	41	+228.491%
2024-03-08	10.5000	10.5000	10.5000	10.5000	+0.287%	2	39	+231.619%
2024-03-06	10.4700	10.4700	10.4700	10.4700	-0.286%	1	39	+232.569%
2024-03-04	10.5000	10.5000	10.5000	10.5000	0.000%	1	38	+231.619%
2024-03-01	10.5000	10.5000	10.5000	10.5000	-1.869%	2	37	+231.619%
2024-02-29	10.7000	10.7000	10.7000	10.7000	-0.926%	2	36	+225.421%
2024-02-28	10.8000	10.8000	10.8000	10.8000	-1.818%	3	34	+222.407%
2024-02-26	10.5000	11.0000	10.5000	11.0000	+0.457%	3	31	+216.545%
2024-02-22	11.2000	11.2000	10.9500	10.9500	-22.340%	4	28	+217.991%
2024-02-21	14.1000	14.1000	14.1000	14.1000	+6.818%	1	26	+146.950%
2024-02-07	13.2000	13.2000	13.2000	13.2000	-2.222%	1	25	+163.788%
2024-02-06	12.7500	13.5000	12.7500	13.5000	0.000%	2	26	+157.926%
2024-02-02	14.0000	14.0000	13.5000	13.5000	-6.897%	4	24	+157.926%
2024-01-30	14.5000	14.5000	14.5000	14.5000	-1.024%	1	23	+140.138%
2024-01-29	14.6500	14.6500	14.6500	14.6500	-0.340%	1	24	+137.679%
2024-01-25	14.7000	14.7000	14.7000	14.7000	-2.130%	1	23	+136.871%
2024-01-24	15.0200	15.0200	15.0200	15.0200	-14.901%	10	22	+131.824%
2024-01-17	17.6500	17.6500	17.6500	17.6500	-6.366%	1	12	+97.280%
2024-01-10	19.0300	19.0300	18.8500	18.8500	-21.458%	10	11	+84.721%
2024-01-05	24.0000	24.0000	24.0000	24.0000	0.000%	1	1	+45.083%