Dark

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

EOD

Aug 13, 2026

44.83-3.633%(-1.69)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	44.8300	44.8300	44.8300	44.8300	-3.633%	1	744	0.000%
2026-08-12	46.6700	46.6700	46.5200	46.5200	-7.109%	2	745	-3.633%
2026-08-05	50.0800	50.0800	50.0800	50.0800	-12.294%	1	745	-10.483%
2026-08-04	57.1000	57.1000	57.1000	57.1000	-21.045%	15	745	-21.489%
2026-07-30	72.3200	72.3200	72.3200	72.3200	+20.936%	2	730	-38.012%
2026-07-23	59.8000	59.8000	59.8000	59.8000	-19.667%	20	730	-25.033%
2026-06-29	74.4400	74.4400	74.4400	74.4400	+2.860%	18	710	-39.777%
2026-06-25	72.3600	72.3700	72.3600	72.3700	+20.156%	2	710	-38.054%
2026-06-22	61.2500	61.2500	60.2300	60.2300	-11.034%	22	710	-25.569%
2026-06-10	67.7000	67.7000	67.7000	67.7000	+4.880%	25	710	-33.781%
2026-06-08	64.6000	64.6000	64.5500	64.5500	-1.915%	30	710	-30.550%
2026-06-05	66.0100	66.0100	65.8100	65.8100	+15.416%	7	710	-31.880%
2026-06-04	57.0300	57.0300	57.0200	57.0200	-3.110%	6	716	-21.378%
2026-06-03	58.8500	58.8500	58.8500	58.8500	+7.000%	1	716	-23.823%
2026-06-01	55.0000	55.0000	55.0000	55.0000	-0.272%	30	716	-18.491%
2026-05-21	56.4500	56.4500	55.1500	55.1500	-0.631%	21	716	-18.713%
2026-05-19	55.5500	55.5500	55.5000	55.5000	-1.386%	20	716	-19.225%
2026-05-18	56.2000	56.2800	56.1600	56.2800	+8.754%	50	715	-20.345%
2026-05-15	53.8500	53.8500	51.7000	51.7500	+7.813%	35	715	-13.372%
2026-05-14	48.2100	48.4300	48.0000	48.0000	-14.454%	3	714	-6.604%
2026-05-12	54.7300	56.2000	54.7300	56.1100	+1.833%	20	714	-20.103%
2026-05-11	55.1000	55.1000	55.1000	55.1000	-14.838%	1	714	-18.639%
2026-05-06	64.7000	64.7000	64.7000	64.7000	-6.570%	22	733	-30.711%
2026-04-30	69.2500	69.2500	69.2500	69.2500	+2.018%	1	736	-35.264%
2026-04-22	67.3000	67.8800	67.3000	67.8800	-3.167%	20	736	-33.957%
2026-04-15	70.6500	71.4700	69.3500	70.1000	-20.656%	93	716	-36.049%
2026-04-06	88.3500	88.3500	88.3500	88.3500	-2.289%	2	626	-49.259%
2026-04-01	90.3100	90.4200	90.3100	90.4200	-4.419%	11	625	-50.420%
2026-03-31	94.5000	95.1100	94.5000	94.6000	+9.427%	63	614	-52.611%
2026-03-25	86.8000	86.8000	86.4500	86.4500	-4.369%	11	551	-48.143%
2026-03-20	90.4000	90.4000	90.4000	90.4000	+10.513%	33	540	-50.409%
2026-03-11	81.8000	81.8000	81.8000	81.8000	-3.821%	30	507	-45.196%
2026-03-10	85.0500	85.0500	85.0500	85.0500	-3.077%	14	477	-47.290%
2026-03-09	87.7500	87.7500	87.7500	87.7500	+1.857%	3	470	-48.912%
2026-03-06	86.0500	86.1500	86.0500	86.1500	-0.520%	8	469	-47.963%
2026-02-27	88.1000	88.3000	86.6000	86.6000	+3.218%	71	466	-48.233%
2026-02-26	80.2000	83.9000	80.2000	83.9000	+11.643%	38	395	-46.567%
2026-02-25	75.1000	75.1500	75.1000	75.1500	-4.450%	28	363	-40.346%
2026-02-24	79.8500	79.8500	78.6500	78.6500	-3.021%	139	363	-43.001%
2026-02-20	81.9000	81.9000	81.1000	81.1000	-2.699%	14	362	-44.723%
2026-02-19	83.3500	83.3500	83.3500	83.3500	-2.629%	1	362	-46.215%
2026-02-17	89.4500	89.4500	85.6000	85.6000	-0.754%	19	361	-47.629%
2026-02-13	87.3000	87.3000	86.2500	86.2500	+5.440%	18	361	-48.023%
2026-02-10	81.8000	81.8000	81.8000	81.8000	+1.995%	20	361	-45.196%
2026-02-09	80.6000	80.6000	80.2000	80.2000	-6.089%	55	361	-44.102%
2026-02-06	88.1000	88.1000	85.4000	85.4000	+1.546%	8	376	-47.506%
2026-02-03	84.1000	84.1000	84.1000	84.1000	+2.938%	3	378	-46.694%
2026-02-02	81.7000	81.7000	81.7000	81.7000	+4.276%	7	378	-45.129%
2026-01-30	78.7500	78.7500	78.3500	78.3500	-4.042%	14	378	-42.782%
2026-01-29	81.6500	81.6500	81.6500	81.6500	+2.511%	3	378	-45.095%
2026-01-28	79.6500	79.6500	79.6500	79.6500	-9.334%	137	378	-43.716%
2026-01-21	88.3000	88.9000	87.8500	87.8500	-2.605%	77	276	-48.970%
2026-01-20	89.0000	90.2000	89.0000	90.2000	+6.809%	77	199	-50.299%
2026-01-13	84.8500	84.8500	84.4500	84.4500	+4.647%	9	183	-46.915%
2025-12-26	80.7000	80.7000	80.7000	80.7000	-1.405%	3	189	-44.449%
2025-12-23	81.8500	81.8500	81.8500	81.8500	-7.619%	3	189	-45.229%
2025-12-19	88.6000	88.6000	88.6000	88.6000	-3.222%	20	189	-49.402%
2025-12-15	91.5500	91.5500	91.5500	91.5500	+4.070%	20	189	-51.032%
2025-12-05	87.9700	87.9700	87.9700	87.9700	+19.981%	20	189	-49.039%
2025-10-31	73.1100	73.3200	73.1100	73.3200	-0.852%	2	189	-38.857%
2025-10-30	73.5400	73.9500	73.5400	73.9500	+6.679%	4	188	-39.378%
2025-10-29	69.2900	69.4100	69.2100	69.3200	-10.601%	88	188	-35.329%
2025-10-28	78.3000	78.9000	77.5400	77.5400	-4.859%	9	144	-42.185%
2025-10-27	80.6000	81.5000	80.4300	81.5000	-2.512%	15	143	-44.994%
2025-10-24	84.7700	85.0300	83.2100	83.6000	-3.687%	16	143	-46.376%
2025-10-23	86.5700	86.8000	86.5700	86.8000	-4.173%	2	139	-48.353%
2025-10-22	89.0100	90.5800	89.0100	90.5800	+3.876%	4	139	-50.508%
2025-10-21	87.0500	87.2000	87.0500	87.2000	+1.184%	2	138	-48.589%
2025-10-20	85.8700	86.1800	85.8700	86.1800	-1.688%	2	137	-47.981%
2025-10-17	86.9500	87.6600	86.9500	87.6600	-0.522%	6	137	-48.859%
2025-10-16	88.0700	88.1200	88.0700	88.1200	-1.575%	2	135	-49.126%
2025-10-15	89.1100	89.5300	89.1100	89.5300	+2.554%	4	135	-49.927%
2025-10-14	87.0500	87.3000	87.0500	87.3000	+5.601%	2	133	-48.648%
2025-10-13	82.6700	82.6700	82.6700	82.6700	-0.398%	1	133	-45.772%
2025-10-10	78.3200	83.4000	78.3200	83.0000	+4.010%	6	133	-45.988%
2025-10-09	79.6500	79.8000	79.6300	79.8000	-2.385%	6	131	-43.822%
2025-10-08	81.4400	81.7500	81.4400	81.7500	-3.059%	2	131	-45.162%
2025-10-07	83.7100	84.3300	83.7100	84.3300	+0.273%	4	131	-46.840%
2025-10-06	83.8500	84.1000	83.8500	84.1000	+2.262%	2	131	-46.694%
2025-10-03	81.7000	82.2400	81.7000	82.2400	+0.673%	4	131	-45.489%
2025-10-02	81.0500	81.6900	81.0500	81.6900	-1.400%	5	131	-45.122%
2025-10-01	83.0000	83.2500	82.8500	82.8500	-0.778%	102	131	-45.890%
2025-09-30	84.0000	84.0000	83.5000	83.5000	-2.396%	70	86	-46.311%
2025-09-29	85.5500	85.5500	85.5500	85.5500	-6.737%	5	103	-47.598%
2025-09-26	91.3800	91.7300	91.3800	91.7300	+3.393%	2	98	-51.128%
2025-09-25	88.6000	88.7200	88.6000	88.7200	-2.719%	2	98	-49.470%
2025-09-19	91.1500	91.2000	91.1500	91.2000	-0.923%	2	98	-50.844%
2025-09-16	92.0500	92.0500	92.0500	92.0500	+0.382%	30	98	-51.298%
2025-09-15	91.7000	91.7000	91.7000	91.7000	+8.009%	25	68	-51.112%
2025-08-27	84.9000	84.9000	84.9000	84.9000	-2.638%	10	50	-47.197%
2025-08-25	87.2000	87.2000	87.2000	87.2000	-3.401%	30	42	-48.589%
2025-08-22	90.2700	90.2700	90.2700	90.2700	+4.709%	10	42	-50.338%
2025-08-14	86.2100	86.2100	86.2100	86.2100	-8.821%	20	32	-47.999%
2025-07-24	94.8000	94.8000	94.5500	94.5500	-1.305%	4	12	-52.586%
2025-07-23	97.4500	97.4500	95.8000	95.8000	-21.713%	6	8	-53.205%
2025-06-10	122.3700	122.3700	122.3700	122.3700	-5.688%	1	2	-63.365%
2025-05-28	129.7500	129.7500	129.7500	129.7500	-23.989%	1	1	-65.449%
2025-04-04	170.7000	170.7000	170.7000	170.7000	+26.538%	80	79	-73.738%
2024-12-18	134.9000	134.9000	134.9000	134.9000	+9.054%	14	79	-66.768%
2024-12-04	123.7000	123.7000	123.7000	123.7000	-3.170%	10	89	-63.759%
2024-12-03	128.1000	128.1000	127.7500	127.7500	-0.312%	52	89	-64.908%
2024-12-02	128.1500	128.1500	128.1500	128.1500	-0.466%	27	37	-65.018%
2024-10-30	128.7500	128.7500	128.7500	128.7500	-8.265%	10	10	-65.181%
2024-08-28	140.3500	140.3500	140.3500	140.3500	+7.064%	5	5	-68.058%
2024-06-20	131.0900	131.0900	131.0900	131.0900	0.000%	1	1	-65.802%