Dark

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

EOD

Aug 14, 2026

41.55-0.240%(-0.10)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	40.4600	41.7800	40.4600	41.5500	-0.240%	23	1,156	0.000%
2026-08-13	41.8400	41.8400	41.6500	41.6500	-3.140%	26	1,171	-0.240%
2026-08-12	42.6800	43.0000	42.6500	43.0000	-9.702%	4	1,145	-3.372%
2026-08-11	47.1400	47.6200	47.1400	47.6200	+7.035%	2	1,144	-12.747%
2026-08-07	44.6600	44.6600	44.4900	44.4900	-6.317%	7	1,144	-6.608%
2026-08-06	47.4900	47.4900	47.4900	47.4900	-0.336%	2	1,137	-12.508%
2026-08-05	46.6000	47.6500	46.6000	47.6500	-11.018%	5	1,137	-12.802%
2026-08-04	54.0600	54.1500	53.5500	53.5500	-4.375%	18	1,137	-22.409%
2026-08-03	56.8500	56.8500	56.0000	56.0000	-16.902%	22	1,122	-25.804%
2026-07-30	65.1000	67.3900	65.1000	67.3900	+15.990%	32	1,101	-38.344%
2026-07-24	58.1000	58.1000	58.1000	58.1000	+10.730%	1	1,108	-28.485%
2026-07-22	52.8000	53.1000	52.4000	52.4700	-7.542%	12	1,108	-20.812%
2026-07-21	58.0000	58.3000	56.7500	56.7500	-3.814%	46	1,106	-26.784%
2026-07-20	59.0000	59.0000	59.0000	59.0000	+8.616%	2	1,077	-29.576%
2026-07-15	54.3200	54.3200	54.3200	54.3200	-9.992%	1	1,075	-23.509%
2026-07-13	60.3500	60.3500	60.3500	60.3500	+8.504%	21	1,074	-31.152%
2026-07-10	55.6200	55.6200	55.6200	55.6200	-10.247%	1	1,074	-25.297%
2026-07-09	61.1000	63.5000	61.0500	61.9700	+0.601%	55	1,075	-32.951%
2026-07-08	61.6000	61.6000	61.6000	61.6000	-5.839%	30	1,057	-32.549%
2026-07-07	65.4200	65.4200	65.4200	65.4200	+0.646%	1	1,030	-36.487%
2026-07-01	65.0000	65.0000	65.0000	65.0000	+0.697%	1	1,030	-36.077%
2026-06-30	64.5100	64.5500	64.5100	64.5500	-3.657%	3	1,030	-35.631%
2026-06-29	67.0000	67.0000	67.0000	67.0000	+5.778%	1	1,030	-37.985%
2026-06-23	62.2700	63.3400	62.2000	63.3400	+7.703%	4	1,030	-34.402%
2026-06-17	58.8100	58.8100	58.8100	58.8100	+5.489%	7	1,031	-29.349%
2026-06-15	55.7500	55.7500	55.7500	55.7500	-11.297%	2	1,031	-25.471%
2026-06-11	64.2800	64.2800	61.8600	62.8500	-3.308%	48	1,031	-33.890%
2026-06-10	63.3000	65.2000	63.2500	65.0000	+9.152%	84	1,053	-36.077%
2026-06-08	60.5500	60.5500	59.5500	59.5500	-3.485%	46	1,051	-30.227%
2026-06-05	60.6000	62.2000	60.6000	61.7000	+12.141%	51	1,064	-32.658%
2026-06-03	50.6500	55.0200	50.6500	55.0200	+2.173%	13	1,024	-24.482%
2026-05-29	53.8500	53.8500	53.8500	53.8500	+1.989%	1	1,023	-22.841%
2026-05-22	52.8000	52.8000	52.8000	52.8000	+2.009%	1	1,022	-21.307%
2026-05-21	49.7000	51.7600	49.5500	51.7600	+3.458%	18	1,021	-19.726%
2026-05-20	51.2000	51.2700	49.0500	50.0300	-0.537%	58	1,021	-16.950%
2026-05-19	53.4500	53.4500	50.3000	50.3000	-2.971%	41	983	-17.396%
2026-05-18	51.8400	51.8400	51.8400	51.8400	+6.887%	15	983	-19.850%
2026-05-15	47.8000	50.0000	47.8000	48.5000	+8.623%	31	983	-14.330%
2026-05-14	46.4800	46.4800	44.6500	44.6500	-9.560%	118	954	-6.943%
2026-05-13	48.7800	49.3700	48.5500	49.3700	-5.584%	20	971	-15.840%
2026-05-11	51.4000	52.2900	51.4000	52.2900	-7.599%	2	971	-20.539%
2026-05-07	56.5900	56.5900	56.5900	56.5900	-5.683%	1	971	-26.577%
2026-05-06	60.0000	60.0000	60.0000	60.0000	-7.106%	82	970	-30.750%
2026-04-30	64.5900	64.5900	64.5900	64.5900	+17.822%	1	937	-35.671%
2026-04-27	54.8200	54.8200	54.8200	54.8200	-12.456%	1	937	-24.206%
2026-04-24	62.6200	62.6200	62.6200	62.6200	-1.773%	64	937	-33.647%
2026-04-22	64.6500	64.6500	63.1600	63.7500	-2.299%	27	873	-34.824%
2026-04-21	65.2500	65.2500	65.2500	65.2500	+0.230%	1	890	-36.322%
2026-04-15	65.0600	65.1500	65.0600	65.1000	-24.749%	37	890	-36.175%
2026-04-07	86.5100	86.5100	86.5100	86.5100	+2.829%	1	859	-51.971%
2026-04-01	83.9000	84.1300	83.9000	84.1300	-7.904%	22	859	-50.612%
2026-03-27	91.5500	91.5500	91.3500	91.3500	+5.363%	22	837	-54.516%
2026-03-26	84.8000	86.7000	84.8000	86.7000	+4.521%	11	815	-52.076%
2026-03-25	81.2500	82.9500	81.2000	82.9500	+5.602%	148	804	-49.910%
2026-03-16	79.3500	79.3500	78.5500	78.5500	-1.751%	35	666	-47.104%
2026-03-12	80.1500	80.1500	79.9500	79.9500	+2.962%	5	633	-48.030%
2026-03-10	80.3000	80.3500	77.6500	77.6500	-5.131%	50	628	-46.491%
2026-03-06	81.8000	81.8500	81.8000	81.8500	0.000%	3	610	-49.236%
2026-03-04	82.4500	82.4500	81.7500	81.8500	-1.504%	38	610	-49.236%
2026-03-03	83.7000	85.5500	82.8000	83.1000	+2.026%	202	572	-50.000%
2026-03-02	83.9500	83.9500	81.4500	81.4500	-5.291%	35	370	-48.987%
2026-02-27	83.7500	86.6500	82.7000	86.0000	+7.702%	71	335	-51.686%
2026-02-26	75.4000	79.8500	75.4000	79.8500	+4.721%	9	264	-47.965%
2026-02-23	75.9500	76.2500	75.9500	76.2500	-4.806%	50	255	-45.508%
2026-02-19	80.1000	80.1000	80.1000	80.1000	-2.732%	11	211	-48.127%
2026-02-13	82.3000	82.3500	82.3000	82.3500	-7.524%	6	211	-49.545%
2026-02-05	89.1000	89.1000	89.0500	89.0500	-0.835%	6	211	-53.341%
2026-02-04	89.9000	89.9000	89.8000	89.8000	+3.755%	6	211	-53.731%
2026-02-03	79.9000	86.5500	79.9000	86.5500	+11.822%	9	211	-51.993%
2026-02-02	77.4000	77.4000	77.4000	77.4000	+0.454%	1	211	-46.318%
2026-01-30	75.8500	77.0500	75.5000	77.0500	-0.581%	10	211	-46.074%
2026-01-29	77.5000	77.5000	77.5000	77.5000	+2.310%	3	211	-46.387%
2026-01-28	75.7500	75.7500	75.7500	75.7500	-8.735%	7	214	-45.149%
2026-01-21	83.0000	83.0000	83.0000	83.0000	+3.234%	7	221	-49.940%
2026-01-13	80.6000	80.6000	80.4000	80.4000	+3.555%	7	228	-48.321%
2025-12-23	78.7500	78.7500	77.6400	77.6400	-7.769%	6	235	-46.484%
2025-12-11	84.1500	84.1800	84.1500	84.1800	+0.754%	10	238	-50.641%
2025-12-04	82.8000	83.5500	82.8000	83.5500	-2.338%	4	234	-50.269%
2025-12-03	85.3000	85.5500	85.2200	85.5500	-2.452%	12	234	-51.432%
2025-11-28	87.7000	87.7000	87.7000	87.7000	-0.420%	5	234	-52.623%
2025-11-25	88.0700	88.0700	88.0700	88.0700	+2.051%	1	234	-52.822%
2025-11-21	88.8300	88.8300	86.3000	86.3000	+14.868%	2	233	-51.854%
2025-11-10	75.1300	75.1300	75.1300	75.1300	-12.180%	4	232	-44.696%
2025-11-07	85.5500	85.5500	85.5500	85.5500	+20.799%	1	236	-51.432%
2025-11-05	70.8200	70.8200	70.8200	70.8200	+5.623%	4	235	-41.330%
2025-11-03	67.2000	67.2000	67.0000	67.0500	-1.686%	3	233	-38.031%
2025-10-29	66.1700	68.2000	65.4000	68.2000	-9.513%	109	233	-39.076%
2025-10-28	75.2500	75.3700	75.2500	75.3700	-2.736%	2	178	-44.872%
2025-10-27	76.5700	77.4900	76.4700	77.4900	-2.245%	10	178	-46.380%
2025-10-24	80.5900	80.9900	79.1200	79.2700	-3.938%	16	178	-47.584%
2025-10-23	82.3000	82.5200	82.3000	82.5200	-3.248%	2	179	-49.649%
2025-10-22	84.9000	86.2500	84.9000	85.2900	+2.685%	33	179	-51.284%
2025-10-21	82.8100	83.0600	82.8100	83.0600	+1.305%	2	157	-49.976%
2025-10-20	81.6500	81.9900	81.6500	81.9900	-1.502%	2	157	-49.323%
2025-10-17	82.7600	83.4500	82.7600	83.2400	-2.024%	8	157	-50.084%
2025-10-15	84.8700	84.9600	84.8700	84.9600	+1.846%	2	157	-51.095%
2025-10-14	83.4200	83.4200	83.4200	83.4200	+5.582%	1	157	-50.192%
2025-10-10	74.3500	79.3400	74.3300	79.0100	+4.997%	5	157	-47.412%
2025-10-09	75.6500	75.8500	75.2500	75.2500	-3.066%	26	156	-44.784%
2025-10-08	77.3700	77.6300	77.3700	77.6300	-2.597%	2	161	-46.477%
2025-10-07	79.4600	79.7000	79.4600	79.7000	+0.340%	3	161	-47.867%
2025-10-06	79.1700	79.4300	79.1700	79.4300	+0.992%	2	161	-47.690%
2025-10-03	77.6000	78.6500	77.6000	78.6500	+2.143%	99	161	-47.171%
2025-10-02	76.9500	77.0000	76.9500	77.0000	-2.284%	6	68	-46.039%
2025-10-01	78.8500	79.1200	78.8000	78.8000	-0.756%	5	69	-47.272%
2025-09-30	80.9700	80.9700	79.4000	79.4000	-2.696%	35	66	-47.670%
2025-09-29	81.6000	81.6000	81.6000	81.6000	-6.497%	5	85	-49.081%
2025-09-26	87.0400	87.2700	87.0400	87.2700	+3.462%	2	85	-52.389%
2025-09-25	84.1800	84.3500	84.1800	84.3500	-1.345%	2	85	-50.741%
2025-09-19	85.5000	85.5000	85.5000	85.5000	-1.361%	5	85	-51.404%
2025-09-18	88.7500	88.7500	86.6800	86.6800	-5.577%	12	80	-52.065%
2025-09-17	91.8000	91.8000	91.8000	91.8000	+6.744%	2	92	-54.739%
2025-09-15	87.0000	87.0000	86.0000	86.0000	+0.903%	2	90	-51.686%
2025-09-10	85.2300	85.2300	85.2300	85.2300	-6.852%	1	89	-51.250%
2025-09-08	91.5000	91.5000	91.5000	91.5000	-3.328%	10	88	-54.590%
2025-09-05	94.6500	94.6500	94.6500	94.6500	+4.643%	5	78	-56.101%
2025-09-03	90.4500	90.4500	90.4500	90.4500	+7.615%	30	73	-54.063%
2025-08-28	84.9500	84.9500	84.0500	84.0500	-2.302%	60	68	-50.565%
2025-08-06	86.0300	86.0300	86.0300	86.0300	-26.633%	5	8	-51.703%
2025-06-10	117.5000	117.5000	117.2600	117.2600	-6.162%	2	3	-64.566%
2025-05-28	124.9600	124.9600	124.9600	124.9600	+1.842%	1	1	-66.749%
2025-02-18	122.6600	122.7000	122.6600	122.7000	-5.688%	2	33	-66.137%
2025-02-12	130.1000	130.1000	130.1000	130.1000	-3.264%	3	34	-68.063%
2025-02-06	134.4900	134.4900	134.4900	134.4900	+9.922%	3	36	-69.106%
2025-01-21	122.3500	122.3500	122.3500	122.3500	+0.386%	26	8	-66.040%
2025-01-03	121.8800	121.8800	121.8800	121.8800	-4.280%	2	8	-65.909%
2024-12-31	127.4200	127.4200	127.3300	127.3300	+2.685%	5	14	-67.368%
2024-12-11	124.0000	124.0000	124.0000	124.0000	-0.800%	1	14	-66.492%
2024-12-10	125.0000	125.0000	125.0000	125.0000	+4.725%	1	14	-66.760%
2024-12-06	119.3600	119.3600	119.3600	119.3600	+2.192%	2	13	-65.189%
2024-11-14	116.8000	116.8000	116.8000	116.8000	-0.324%	5	12	-64.426%
2024-11-12	117.1800	117.1800	117.1800	117.1800	-0.255%	5	13	-64.542%
2024-11-08	117.4800	117.4800	117.4800	117.4800	-7.343%	10	8	-64.632%
2024-11-04	126.7900	126.7900	126.7900	126.7900	-0.533%	1	3	-67.229%
2024-11-01	127.4700	127.4700	127.4700	127.4700	-1.408%	2	4	-67.404%
2024-10-31	129.2900	129.2900	129.2900	129.2900	-6.549%	2	4	-67.863%
2024-09-25	138.3500	138.3500	138.3500	138.3500	-3.421%	1	2	-69.967%
2024-09-13	143.2500	143.2500	143.2500	143.2500	+0.738%	2	3	-70.995%
2024-09-12	142.2000	142.2000	142.2000	142.2000	-3.561%	1	2	-70.781%
2024-09-03	147.4500	147.4500	147.4500	147.4500	+5.767%	5	2	-71.821%
2024-08-29	139.6500	139.6500	139.4100	139.4100	+3.282%	2	7	-70.196%
2024-08-23	137.4500	137.4500	134.9800	134.9800	-2.520%	4	7	-69.218%
2024-08-22	137.0100	138.4700	137.0100	138.4700	-11.645%	2	7	-69.994%
2024-08-08	158.1400	158.4200	156.7200	156.7200	+3.160%	3	6	-73.488%
2024-07-30	151.2100	151.9200	149.5800	151.9200	+3,000.408%	5	5	-72.650%
2024-06-05	4.9000	4.9000	4.9000	4.9000	-2.000%	1	106	+747.959%
2024-05-28	5.3000	5.3000	5.0000	5.0000	-11.504%	2	106	+731.000%
2024-05-24	5.7700	5.7700	5.6000	5.6500	-8.871%	12	100	+635.398%
2024-05-23	6.5000	6.7000	6.1000	6.2000	-26.887%	16	112	+570.161%
2024-05-17	8.4600	8.4800	8.4600	8.4800	-9.787%	4	112	+389.976%
2024-05-08	9.4000	9.4000	9.4000	9.4000	+1.075%	1	110	+342.021%
2024-05-07	9.3000	9.3000	9.3000	9.3000	+3.911%	1	111	+346.774%
2024-05-06	8.9500	8.9500	8.9500	8.9500	-13.107%	1	110	+364.246%
2024-05-01	11.3000	11.3000	10.3000	10.3000	+1.478%	2	110	+303.398%
2024-04-30	9.7300	10.1500	9.7300	10.1500	+2.010%	21	110	+309.360%
2024-04-29	9.9500	9.9500	9.9500	9.9500	0.000%	1	105	+317.588%
2024-04-26	10.0000	10.0000	9.9500	9.9500	-4.785%	6	106	+317.588%
2024-04-25	10.4500	10.4500	10.4500	10.4500	-7.522%	10	109	+297.608%
2024-04-22	11.3000	11.3000	11.3000	11.3000	-11.719%	1	99	+267.699%
2024-04-19	11.8200	12.8000	11.8200	12.8000	+25.984%	7	98	+224.609%
2024-04-17	10.1600	10.1600	10.1600	10.1600	+9.601%	1	102	+308.957%
2024-04-11	9.6000	9.6000	9.2700	9.2700	-8.218%	14	101	+348.220%
2024-04-09	10.7000	10.7000	10.1000	10.1000	-0.493%	6	107	+311.386%
2024-04-08	10.1500	10.1500	10.1500	10.1500	-0.393%	1	103	+309.360%
2024-04-05	10.1900	10.1900	10.1900	10.1900	-4.319%	4	102	+307.753%
2024-04-04	10.1500	10.6500	10.0000	10.6500	+4.412%	29	102	+290.141%
2024-04-03	10.4000	10.4000	10.2000	10.2000	-4.673%	3	85	+307.353%
2024-04-02	10.7000	10.7000	10.7000	10.7000	+4.902%	1	83	+288.318%
2024-04-01	10.3200	10.3200	10.2000	10.2000	-7.273%	27	82	+307.353%
2024-03-27	10.5000	11.0000	10.5000	11.0000	+10.000%	4	57	+277.727%
2024-03-26	9.8500	10.0000	9.8500	10.0000	0.000%	3	56	+315.500%
2024-03-25	10.0000	10.0000	10.0000	10.0000	-1.961%	2	53	+315.500%
2024-03-22	10.2000	10.2000	10.2000	10.2000	+2.000%	2	51	+307.353%
2024-03-21	10.0000	10.0000	10.0000	10.0000	-2.724%	2	50	+315.500%
2024-03-20	10.2800	10.2800	10.2800	10.2800	-3.925%	5	48	+304.183%
2024-03-19	10.7000	10.7000	10.7000	10.7000	-10.833%	2	43	+288.318%
2024-03-15	12.0000	12.0000	12.0000	12.0000	+13.208%	4	41	+246.250%
2024-03-12	10.6000	11.0000	10.5500	10.6000	+0.952%	6	41	+291.981%
2024-03-08	10.5000	10.5000	10.5000	10.5000	+0.287%	2	39	+295.714%
2024-03-06	10.4700	10.4700	10.4700	10.4700	-0.286%	1	39	+296.848%
2024-03-04	10.5000	10.5000	10.5000	10.5000	0.000%	1	38	+295.714%
2024-03-01	10.5000	10.5000	10.5000	10.5000	-1.869%	2	37	+295.714%
2024-02-29	10.7000	10.7000	10.7000	10.7000	-0.926%	2	36	+288.318%
2024-02-28	10.8000	10.8000	10.8000	10.8000	-1.818%	3	34	+284.722%
2024-02-26	10.5000	11.0000	10.5000	11.0000	+0.457%	3	31	+277.727%
2024-02-22	11.2000	11.2000	10.9500	10.9500	-22.340%	4	28	+279.452%
2024-02-21	14.1000	14.1000	14.1000	14.1000	+6.818%	1	26	+194.681%
2024-02-07	13.2000	13.2000	13.2000	13.2000	-2.222%	1	25	+214.773%
2024-02-06	12.7500	13.5000	12.7500	13.5000	0.000%	2	26	+207.778%
2024-02-02	14.0000	14.0000	13.5000	13.5000	-6.897%	4	24	+207.778%
2024-01-30	14.5000	14.5000	14.5000	14.5000	-1.024%	1	23	+186.552%
2024-01-29	14.6500	14.6500	14.6500	14.6500	-0.340%	1	24	+183.618%
2024-01-25	14.7000	14.7000	14.7000	14.7000	-2.130%	1	23	+182.653%
2024-01-24	15.0200	15.0200	15.0200	15.0200	-14.901%	10	22	+176.631%
2024-01-17	17.6500	17.6500	17.6500	17.6500	-6.366%	1	12	+135.411%
2024-01-10	19.0300	19.0300	18.8500	18.8500	-21.458%	10	11	+120.424%
2024-01-05	24.0000	24.0000	24.0000	24.0000	0.000%	1	1	+73.125%