Dark

NVDA20261218P265
NVDA Dec 18 2026 265.00 Put (NVDA261218P00265000)
option OPRA

EOD

Sep 30, 2026

37.25-3.995%(-1.55)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	37.3000	37.3000	37.2500	37.2500	-3.995%	30	799	0.000%
2026-09-29	36.8500	38.8000	36.8500	38.8000	+3.605%	30	783	-3.995%
2026-09-28	36.6300	37.4500	36.2400	37.4500	-10.982%	50	753	-0.534%
2026-09-25	42.0700	42.0700	42.0700	42.0700	+7.212%	2	733	-11.457%
2026-09-22	39.2400	39.2400	39.2400	39.2400	-1.900%	1	733	-5.071%
2026-09-21	43.7800	43.7800	40.0000	40.0000	-26.063%	19	732	-6.875%
2026-09-15	54.1000	54.1000	54.1000	54.1000	-1.223%	2	713	-31.146%
2026-09-14	54.5000	56.1100	53.6000	54.7700	+14.510%	13	715	-31.988%
2026-09-11	47.8300	47.8300	47.8300	47.8300	-2.982%	1	707	-22.120%
2026-09-10	49.3000	49.3000	49.3000	49.3000	+10.662%	1	706	-24.442%
2026-09-09	44.5500	44.5500	44.5500	44.5500	+3.125%	20	705	-16.386%
2026-09-08	43.2500	43.2500	43.2000	43.2000	+15.508%	30	725	-13.773%
2026-09-04	37.1500	37.4000	37.1500	37.4000	-8.266%	17	752	-0.401%
2026-09-03	40.7700	40.7700	40.7700	40.7700	-3.044%	1	752	-8.634%
2026-09-02	42.2000	42.2000	42.0000	42.0500	-14.306%	11	751	-11.415%
2026-09-01	49.0700	49.0700	49.0700	49.0700	+2.378%	1	747	-24.088%
2026-08-31	48.9200	48.9200	47.9300	47.9300	+9.931%	4	746	-22.282%
2026-08-28	43.6000	43.6000	43.6000	43.6000	+3.810%	5	746	-14.564%
2026-08-27	42.0000	42.0000	42.0000	42.0000	-23.968%	1	751	-11.310%
2026-08-26	55.2500	55.2500	55.2400	55.2400	-3.037%	31	751	-32.567%
2026-08-24	57.0500	57.0500	56.9700	56.9700	+12.190%	3	746	-34.615%
2026-08-20	50.7800	50.7800	50.7800	50.7800	+13.908%	3	743	-26.644%
2026-08-17	44.5800	44.5800	44.5800	44.5800	-0.558%	1	743	-16.442%
2026-08-13	44.8300	44.8300	44.8300	44.8300	-3.633%	1	744	-16.908%
2026-08-12	46.6700	46.6700	46.5200	46.5200	-7.109%	2	745	-19.927%
2026-08-05	50.0800	50.0800	50.0800	50.0800	-12.294%	1	745	-25.619%
2026-08-04	57.1000	57.1000	57.1000	57.1000	-21.045%	15	745	-34.764%
2026-07-30	72.3200	72.3200	72.3200	72.3200	+20.936%	2	730	-48.493%
2026-07-23	59.8000	59.8000	59.8000	59.8000	-19.667%	20	730	-37.709%
2026-06-29	74.4400	74.4400	74.4400	74.4400	+2.860%	18	710	-49.960%
2026-06-25	72.3600	72.3700	72.3600	72.3700	+20.156%	2	710	-48.528%
2026-06-22	61.2500	61.2500	60.2300	60.2300	-11.034%	22	710	-38.154%
2026-06-10	67.7000	67.7000	67.7000	67.7000	+4.880%	25	710	-44.978%
2026-06-08	64.6000	64.6000	64.5500	64.5500	-1.915%	30	710	-42.293%
2026-06-05	66.0100	66.0100	65.8100	65.8100	+15.416%	7	710	-43.398%
2026-06-04	57.0300	57.0300	57.0200	57.0200	-3.110%	6	716	-34.672%
2026-06-03	58.8500	58.8500	58.8500	58.8500	+7.000%	1	716	-36.703%
2026-06-01	55.0000	55.0000	55.0000	55.0000	-0.272%	30	716	-32.273%
2026-05-21	56.4500	56.4500	55.1500	55.1500	-0.631%	21	716	-32.457%
2026-05-19	55.5500	55.5500	55.5000	55.5000	-1.386%	20	716	-32.883%
2026-05-18	56.2000	56.2800	56.1600	56.2800	+8.754%	50	715	-33.813%
2026-05-15	53.8500	53.8500	51.7000	51.7500	+7.813%	35	715	-28.019%
2026-05-14	48.2100	48.4300	48.0000	48.0000	-14.454%	3	714	-22.396%
2026-05-12	54.7300	56.2000	54.7300	56.1100	+1.833%	20	714	-33.613%
2026-05-11	55.1000	55.1000	55.1000	55.1000	-14.838%	1	714	-32.396%
2026-05-06	64.7000	64.7000	64.7000	64.7000	-6.570%	22	733	-42.427%
2026-04-30	69.2500	69.2500	69.2500	69.2500	+2.018%	1	736	-46.209%
2026-04-22	67.3000	67.8800	67.3000	67.8800	-3.167%	20	736	-45.124%
2026-04-15	70.6500	71.4700	69.3500	70.1000	-20.656%	93	716	-46.862%
2026-04-06	88.3500	88.3500	88.3500	88.3500	-2.289%	2	626	-57.838%
2026-04-01	90.3100	90.4200	90.3100	90.4200	-4.419%	11	625	-58.803%
2026-03-31	94.5000	95.1100	94.5000	94.6000	+9.427%	63	614	-60.624%
2026-03-25	86.8000	86.8000	86.4500	86.4500	-4.369%	11	551	-56.912%
2026-03-20	90.4000	90.4000	90.4000	90.4000	+10.513%	33	540	-58.794%
2026-03-11	81.8000	81.8000	81.8000	81.8000	-3.821%	30	507	-54.462%
2026-03-10	85.0500	85.0500	85.0500	85.0500	-3.077%	14	477	-56.202%
2026-03-09	87.7500	87.7500	87.7500	87.7500	+1.857%	3	470	-57.550%
2026-03-06	86.0500	86.1500	86.0500	86.1500	-0.520%	8	469	-56.761%
2026-02-27	88.1000	88.3000	86.6000	86.6000	+3.218%	71	466	-56.986%
2026-02-26	80.2000	83.9000	80.2000	83.9000	+11.643%	38	395	-55.602%
2026-02-25	75.1000	75.1500	75.1000	75.1500	-4.450%	28	363	-50.432%
2026-02-24	79.8500	79.8500	78.6500	78.6500	-3.021%	139	363	-52.638%
2026-02-20	81.9000	81.9000	81.1000	81.1000	-2.699%	14	362	-54.069%
2026-02-19	83.3500	83.3500	83.3500	83.3500	-2.629%	1	362	-55.309%
2026-02-17	89.4500	89.4500	85.6000	85.6000	-0.754%	19	361	-56.484%
2026-02-13	87.3000	87.3000	86.2500	86.2500	+5.440%	18	361	-56.812%
2026-02-10	81.8000	81.8000	81.8000	81.8000	+1.995%	20	361	-54.462%
2026-02-09	80.6000	80.6000	80.2000	80.2000	-6.089%	55	361	-53.554%
2026-02-06	88.1000	88.1000	85.4000	85.4000	+1.546%	8	376	-56.382%
2026-02-03	84.1000	84.1000	84.1000	84.1000	+2.938%	3	378	-55.707%
2026-02-02	81.7000	81.7000	81.7000	81.7000	+4.276%	7	378	-54.406%
2026-01-30	78.7500	78.7500	78.3500	78.3500	-4.042%	14	378	-52.457%
2026-01-29	81.6500	81.6500	81.6500	81.6500	+2.511%	3	378	-54.378%
2026-01-28	79.6500	79.6500	79.6500	79.6500	-9.334%	137	378	-53.233%
2026-01-21	88.3000	88.9000	87.8500	87.8500	-2.605%	77	276	-57.598%
2026-01-20	89.0000	90.2000	89.0000	90.2000	+6.809%	77	199	-58.703%
2026-01-13	84.8500	84.8500	84.4500	84.4500	+4.647%	9	183	-55.891%
2025-12-26	80.7000	80.7000	80.7000	80.7000	-1.405%	3	189	-53.841%
2025-12-23	81.8500	81.8500	81.8500	81.8500	-7.619%	3	189	-54.490%
2025-12-19	88.6000	88.6000	88.6000	88.6000	-3.222%	20	189	-57.957%
2025-12-15	91.5500	91.5500	91.5500	91.5500	+4.070%	20	189	-59.312%
2025-12-05	87.9700	87.9700	87.9700	87.9700	+19.981%	20	189	-57.656%
2025-10-31	73.1100	73.3200	73.1100	73.3200	-0.852%	2	189	-49.195%
2025-10-30	73.5400	73.9500	73.5400	73.9500	+6.679%	4	188	-49.628%
2025-10-29	69.2900	69.4100	69.2100	69.3200	-10.601%	88	188	-46.264%
2025-10-28	78.3000	78.9000	77.5400	77.5400	-4.859%	9	144	-51.960%
2025-10-27	80.6000	81.5000	80.4300	81.5000	-2.512%	15	143	-54.294%
2025-10-24	84.7700	85.0300	83.2100	83.6000	-3.687%	16	143	-55.443%
2025-10-23	86.5700	86.8000	86.5700	86.8000	-4.173%	2	139	-57.085%
2025-10-22	89.0100	90.5800	89.0100	90.5800	+3.876%	4	139	-58.876%
2025-10-21	87.0500	87.2000	87.0500	87.2000	+1.184%	2	138	-57.282%
2025-10-20	85.8700	86.1800	85.8700	86.1800	-1.688%	2	137	-56.777%
2025-10-17	86.9500	87.6600	86.9500	87.6600	-0.522%	6	137	-57.506%
2025-10-16	88.0700	88.1200	88.0700	88.1200	-1.575%	2	135	-57.728%
2025-10-15	89.1100	89.5300	89.1100	89.5300	+2.554%	4	135	-58.394%
2025-10-14	87.0500	87.3000	87.0500	87.3000	+5.601%	2	133	-57.331%
2025-10-13	82.6700	82.6700	82.6700	82.6700	-0.398%	1	133	-54.941%
2025-10-10	78.3200	83.4000	78.3200	83.0000	+4.010%	6	133	-55.120%
2025-10-09	79.6500	79.8000	79.6300	79.8000	-2.385%	6	131	-53.321%
2025-10-08	81.4400	81.7500	81.4400	81.7500	-3.059%	2	131	-54.434%
2025-10-07	83.7100	84.3300	83.7100	84.3300	+0.273%	4	131	-55.828%
2025-10-06	83.8500	84.1000	83.8500	84.1000	+2.262%	2	131	-55.707%
2025-10-03	81.7000	82.2400	81.7000	82.2400	+0.673%	4	131	-54.706%
2025-10-02	81.0500	81.6900	81.0500	81.6900	-1.400%	5	131	-54.401%
2025-10-01	83.0000	83.2500	82.8500	82.8500	-0.778%	102	131	-55.039%
2025-09-30	84.0000	84.0000	83.5000	83.5000	-2.396%	70	86	-55.389%
2025-09-29	85.5500	85.5500	85.5500	85.5500	-6.737%	5	103	-56.458%
2025-09-26	91.3800	91.7300	91.3800	91.7300	+3.393%	2	98	-59.392%
2025-09-25	88.6000	88.7200	88.6000	88.7200	-2.719%	2	98	-58.014%
2025-09-19	91.1500	91.2000	91.1500	91.2000	-0.923%	2	98	-59.156%
2025-09-16	92.0500	92.0500	92.0500	92.0500	+0.382%	30	98	-59.533%
2025-09-15	91.7000	91.7000	91.7000	91.7000	+8.009%	25	68	-59.378%
2025-08-27	84.9000	84.9000	84.9000	84.9000	-2.638%	10	50	-56.125%
2025-08-25	87.2000	87.2000	87.2000	87.2000	-3.401%	30	42	-57.282%
2025-08-22	90.2700	90.2700	90.2700	90.2700	+4.709%	10	42	-58.735%
2025-08-14	86.2100	86.2100	86.2100	86.2100	-8.821%	20	32	-56.792%
2025-07-24	94.8000	94.8000	94.5500	94.5500	-1.305%	4	12	-60.603%
2025-07-23	97.4500	97.4500	95.8000	95.8000	-21.713%	6	8	-61.117%
2025-06-10	122.3700	122.3700	122.3700	122.3700	-5.688%	1	2	-69.560%
2025-05-28	129.7500	129.7500	129.7500	129.7500	-23.989%	1	1	-71.291%
2025-04-04	170.7000	170.7000	170.7000	170.7000	+26.538%	80	79	-78.178%
2024-12-18	134.9000	134.9000	134.9000	134.9000	+9.054%	14	79	-72.387%
2024-12-04	123.7000	123.7000	123.7000	123.7000	-3.170%	10	89	-69.887%
2024-12-03	128.1000	128.1000	127.7500	127.7500	-0.312%	52	89	-70.841%
2024-12-02	128.1500	128.1500	128.1500	128.1500	-0.466%	27	37	-70.933%
2024-10-30	128.7500	128.7500	128.7500	128.7500	-8.265%	10	10	-71.068%
2024-08-28	140.3500	140.3500	140.3500	140.3500	+7.064%	5	5	-73.459%
2024-06-20	131.0900	131.0900	131.0900	131.0900	0.000%	1	1	-71.584%