Dark

NVDA20261218P270
NVDA Dec 18 2026 270.00 Put (NVDA261218P00270000)
option OPRA

EOD

Aug 14, 2026

49.80-3.207%(-1.65)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	49.3000	49.8000	49.3000	49.8000	-3.207%	9	1,406	0.000%
2026-08-12	50.5200	51.4500	50.5200	51.4500	-6.540%	22	1,402	-3.207%
2026-08-10	54.5000	55.0500	54.5000	55.0500	+8.537%	35	1,392	-9.537%
2026-08-07	52.8500	52.8500	50.7200	50.7200	-6.074%	5	1,357	-1.814%
2026-08-05	54.0000	54.0000	54.0000	54.0000	-16.898%	4	1,354	-7.778%
2026-08-03	64.9800	64.9800	64.9800	64.9800	-15.556%	3	1,350	-23.361%
2026-07-30	76.9500	76.9500	76.9500	76.9500	-1.912%	6	1,350	-35.283%
2026-07-29	78.7200	78.7200	78.4500	78.4500	+4.670%	6	1,350	-36.520%
2026-07-28	74.9500	74.9500	74.9500	74.9500	+22.668%	4	1,350	-33.556%
2026-07-22	61.1000	61.1000	61.1000	61.1000	-8.738%	15	1,346	-18.494%
2026-07-13	66.9500	66.9500	66.9500	66.9500	-5.451%	50	1,331	-25.616%
2026-07-09	70.8100	70.8100	70.8100	70.8100	-6.731%	1	1,291	-29.671%
2026-07-07	75.9200	75.9200	75.9200	75.9200	+3.702%	3	1,290	-34.405%
2026-06-30	73.2100	73.2100	73.2100	73.2100	-3.861%	1	1,290	-31.977%
2026-06-25	76.1500	76.1500	76.1500	76.1500	+17.154%	10	1,290	-34.603%
2026-06-18	65.0000	65.0000	65.0000	65.0000	-1.470%	15	1,290	-23.385%
2026-06-16	65.9700	65.9700	65.9700	65.9700	+0.258%	1	1,290	-24.511%
2026-06-15	65.8000	65.8000	65.8000	65.8000	+0.504%	33	1,274	-24.316%
2026-06-05	65.4700	65.4700	65.4700	65.4700	+0.801%	5	1,274	-23.935%
2026-05-27	64.9500	64.9500	64.9500	64.9500	+9.307%	15	1,277	-23.326%
2026-05-21	59.4200	59.4200	59.4200	59.4200	+14.644%	1	1,292	-16.190%
2026-05-14	51.8300	51.8300	51.8300	51.8300	-7.611%	2	1,292	-3.917%
2026-05-13	55.5700	56.1000	55.3800	56.1000	-6.360%	199	1,382	-11.230%
2026-05-12	60.0000	60.0000	59.9100	59.9100	-5.654%	19	1,382	-16.875%
2026-05-08	62.5200	63.5000	62.5000	63.5000	-9.415%	325	1,382	-21.575%
2026-05-06	70.1000	70.1000	70.1000	70.1000	-5.551%	125	1,383	-28.959%
2026-05-04	74.2200	74.2200	74.2200	74.2200	-0.643%	4	1,330	-32.902%
2026-05-01	74.7000	74.7000	74.7000	74.7000	+1.564%	2	1,328	-33.333%
2026-04-30	73.5500	73.5500	73.5500	73.5500	+14.653%	15	1,328	-32.291%
2026-04-28	64.5000	64.5100	64.1500	64.1500	-10.154%	40	1,313	-22.369%
2026-04-24	73.2500	73.2500	71.4000	71.4000	-0.764%	7	1,313	-30.252%
2026-04-22	71.9500	71.9500	71.9500	71.9500	-4.067%	1	1,313	-30.785%
2026-04-15	75.0000	75.0000	75.0000	75.0000	-9.420%	3	1,313	-33.600%
2026-04-10	82.3500	82.8000	82.3500	82.8000	-4.828%	16	1,313	-39.855%
2026-04-08	87.0000	87.0000	87.0000	87.0000	-8.575%	2	1,313	-42.759%
2026-04-01	94.0300	95.1600	94.0300	95.1600	-2.759%	13	1,313	-47.667%
2026-03-31	99.3500	99.9500	97.8600	97.8600	-5.202%	75	1,313	-49.111%
2026-03-30	102.6500	103.3100	102.5800	103.2300	+1.206%	5	1,313	-51.758%
2026-03-27	102.0000	102.0000	102.0000	102.0000	+6.806%	6	1,328	-51.176%
2026-03-26	95.5000	95.5000	95.5000	95.5000	+4.486%	7	1,322	-47.853%
2026-03-25	90.4000	91.4000	90.4000	91.4000	-3.749%	32	1,315	-45.514%
2026-03-23	94.9600	94.9600	94.9600	94.9600	+8.526%	60	1,283	-47.557%
2026-03-16	87.1000	87.5100	87.1000	87.5000	-0.114%	38	1,223	-43.086%
2026-03-11	86.7000	87.6000	86.7000	87.6000	-5.502%	54	1,204	-43.151%
2026-03-09	91.8000	92.7000	91.8000	92.7000	+2.036%	30	1,177	-46.278%
2026-03-06	90.0000	90.9000	90.0000	90.8500	-2.938%	55	1,163	-45.184%
2026-03-05	93.6000	93.6000	93.6000	93.6000	+4.348%	50	1,125	-46.795%
2026-03-04	89.7000	89.7000	89.7000	89.7000	-3.236%	6	1,090	-44.482%
2026-03-03	93.1500	93.6000	92.4500	92.7000	+1.146%	88	1,084	-46.278%
2026-03-02	91.7000	91.7000	91.6500	91.6500	+4.923%	7	1,032	-45.663%
2026-02-26	84.4500	88.3000	84.4500	87.3500	+6.850%	69	1,026	-42.988%
2026-02-25	81.7000	81.7500	81.7000	81.7500	-6.142%	3	969	-39.083%
2026-02-19	87.1000	88.3500	87.1000	87.1000	+1.752%	46	969	-42.824%
2026-02-18	85.6500	85.6500	85.6000	85.6000	-3.874%	8	933	-41.822%
2026-02-17	93.5500	93.7000	88.3000	89.0500	-2.464%	47	928	-44.076%
2026-02-13	90.8500	91.3000	89.9000	91.3000	+8.626%	71	821	-45.455%
2026-02-11	84.9500	84.9500	84.0500	84.0500	-0.767%	7	821	-40.750%
2026-02-09	84.7000	84.7000	84.7000	84.7000	-5.889%	25	814	-41.204%
2026-02-06	93.7500	93.7500	90.0000	90.0000	-4.388%	35	814	-44.667%
2026-02-04	94.1300	94.1300	94.1300	94.1300	+0.738%	2	807	-47.094%
2026-02-03	88.4000	93.4400	88.4000	93.4400	+9.032%	6	808	-46.704%
2026-02-02	85.8000	86.0000	85.5000	85.7000	+1.625%	151	804	-41.890%
2026-01-30	83.7500	84.3300	82.5500	84.3300	-0.788%	75	712	-40.946%
2026-01-29	85.8500	85.8500	85.0000	85.0000	-0.701%	10	659	-41.412%
2026-01-27	85.3000	85.6000	85.3000	85.6000	-4.090%	22	649	-41.822%
2026-01-22	89.3500	89.6500	88.6000	89.2500	-0.612%	31	627	-44.202%
2026-01-21	93.9500	93.9500	89.8000	89.8000	-4.162%	110	598	-44.543%
2026-01-20	93.1500	93.7000	93.1500	93.7000	+2.854%	9	488	-46.852%
2026-01-14	91.5000	91.5000	91.1000	91.1000	+2.130%	14	479	-45.335%
2026-01-13	89.6500	89.6500	87.0000	89.2000	+2.294%	39	465	-44.170%
2026-01-12	88.7000	88.7000	87.2000	87.2000	-1.469%	22	441	-42.890%
2026-01-09	88.4500	88.5000	88.4500	88.5000	+1.491%	10	419	-43.729%
2026-01-06	87.2000	87.2000	87.2000	87.2000	+1.101%	5	414	-42.890%
2026-01-05	86.2500	86.2500	86.2500	86.2500	-0.976%	15	406	-42.261%
2025-12-31	87.1000	87.1000	87.1000	87.1000	+0.230%	20	406	-42.824%
2025-12-30	86.9000	86.9000	86.9000	86.9000	+2.901%	2	406	-42.693%
2025-12-26	85.0500	85.0500	84.0000	84.4500	-2.595%	7	406	-41.030%
2025-12-23	88.6000	88.6000	86.7000	86.7000	-3.934%	6	407	-42.561%
2025-12-22	90.2500	90.2500	90.2500	90.2500	-2.380%	20	393	-44.820%
2025-12-19	92.4500	92.4500	92.4500	92.4500	-7.355%	1	393	-46.133%
2025-12-17	99.5500	99.7900	99.5500	99.7900	+3.818%	4	392	-50.095%
2025-12-15	96.1200	96.1200	96.1200	96.1200	+6.681%	2	390	-48.190%
2025-12-09	90.1000	90.1000	90.1000	90.1000	-5.654%	3	390	-44.728%
2025-11-21	95.5000	95.5000	95.5000	95.5000	+6.943%	1	387	-47.853%
2025-11-17	89.3300	89.3300	89.3000	89.3000	+5.059%	2	387	-44.233%
2025-11-11	85.0000	85.0000	85.0000	85.0000	+2.906%	1	386	-41.412%
2025-11-10	82.6000	82.6000	82.6000	82.6000	-7.606%	1	386	-39.709%
2025-11-07	90.6000	90.6000	89.4000	89.4000	+2.759%	3	385	-44.295%
2025-11-06	82.8600	88.9300	82.8600	87.0000	+11.481%	3	385	-42.759%
2025-11-05	80.8500	80.8500	78.0400	78.0400	+5.317%	3	384	-36.187%
2025-11-03	74.1000	74.1000	74.1000	74.1000	-4.645%	1	382	-32.794%
2025-10-30	77.1600	77.7100	77.1000	77.7100	+2.791%	12	382	-35.916%
2025-10-29	73.8200	75.6000	72.4500	75.6000	-4.049%	439	381	-34.127%
2025-10-28	82.2400	84.1600	78.7900	78.7900	-7.913%	17	188	-36.794%
2025-10-27	84.7900	85.5600	84.6000	85.5600	-3.844%	14	197	-41.795%
2025-10-24	89.0500	89.3600	88.6500	88.9800	-2.434%	12	197	-44.032%
2025-10-23	90.8500	91.2000	90.8500	91.2000	-3.879%	2	196	-45.395%
2025-10-22	93.4000	94.8800	93.4000	94.8800	+3.434%	4	196	-47.513%
2025-10-21	91.4300	91.7300	91.4300	91.7300	+1.426%	4	197	-45.710%
2025-10-20	90.0900	90.4400	90.0900	90.4400	-3.582%	2	195	-44.936%
2025-10-15	93.5000	93.8000	93.5000	93.8000	+7.878%	2	195	-46.908%
2025-10-13	87.1500	87.1500	86.9500	86.9500	-0.172%	2	195	-42.726%
2025-10-10	82.3000	87.1000	82.2800	87.1000	+3.814%	7	194	-42.824%
2025-10-09	83.9000	83.9000	83.9000	83.9000	-2.362%	3	193	-40.644%
2025-10-08	85.6800	85.9300	85.6800	85.9300	-3.003%	2	190	-42.046%
2025-10-07	88.3300	88.5900	88.3300	88.5900	+0.306%	2	190	-43.786%
2025-10-06	88.1200	88.3200	88.1200	88.3200	+2.305%	2	190	-43.614%
2025-10-03	86.0400	86.3300	86.0400	86.3300	+0.559%	2	190	-42.314%
2025-10-02	85.6800	85.8500	85.6800	85.8500	-1.650%	2	190	-41.992%
2025-10-01	86.9600	87.2900	86.9600	87.2900	-0.468%	2	190	-42.949%
2025-09-30	87.6200	87.7000	87.6200	87.7000	-2.933%	2	190	-43.216%
2025-09-29	90.3500	90.3500	90.3500	90.3500	-5.915%	10	190	-44.881%
2025-09-26	95.9100	96.0300	95.9100	96.0300	+2.992%	2	190	-48.141%
2025-09-25	92.9500	93.2400	92.9500	93.2400	-2.387%	2	190	-46.589%
2025-09-19	95.3500	95.5200	95.3500	95.5200	-0.063%	2	190	-47.864%
2025-09-18	95.5800	95.5800	95.5800	95.5800	-5.263%	2	190	-47.897%
2025-09-17	100.8900	100.8900	100.8900	100.8900	+5.977%	2	190	-50.639%
2025-09-16	95.1400	95.2000	95.1400	95.2000	+0.794%	2	190	-47.689%
2025-09-15	94.4800	94.7300	94.4500	94.4500	+0.800%	12	190	-47.274%
2025-09-11	93.7000	93.7000	93.7000	93.7000	-7.365%	23	180	-46.852%
2025-09-03	101.1500	101.1500	101.1500	101.1500	-1.605%	3	157	-50.766%
2025-09-02	102.8000	102.8000	102.8000	102.8000	+5.653%	25	154	-51.556%
2025-08-29	96.8000	97.3000	96.8000	97.3000	+5.531%	60	154	-48.818%
2025-08-28	92.2000	92.2000	92.2000	92.2000	-6.062%	15	154	-45.987%
2025-07-24	99.1500	99.1500	98.1500	98.1500	-3.205%	51	154	-49.261%
2025-07-23	101.4000	101.4000	101.4000	101.4000	+0.695%	3	103	-50.888%
2025-07-15	101.3000	101.3000	100.7000	100.7000	-35.149%	100	100	-50.546%
2025-05-02	155.2800	155.2800	155.2800	155.2800	-10.784%	8	115	-67.929%
2025-04-04	177.2500	177.2500	174.0500	174.0500	+13.573%	140	115	-71.388%
2025-03-13	153.2500	153.2500	153.2500	153.2500	-5.401%	10	115	-67.504%
2025-03-07	162.0000	162.0000	162.0000	162.0000	+29.166%	2	116	-69.259%
2025-01-24	125.3700	125.4200	125.3700	125.4200	-1.018%	4	117	-60.293%
2025-01-23	127.2100	127.2100	126.7100	126.7100	+1.653%	2	116	-60.698%
2025-01-06	123.5500	124.6500	123.5500	124.6500	-3.222%	62	116	-60.048%
2025-01-03	129.6500	129.6500	128.8000	128.8000	-2.276%	78	116	-61.335%
2024-12-03	131.8000	131.8000	131.8000	131.8000	-0.678%	26	123	-62.215%
2024-12-02	132.5500	132.7000	132.5500	132.7000	-0.113%	53	97	-62.472%
2024-11-29	132.5000	132.8500	132.5000	132.8500	+1.536%	62	44	-62.514%
2024-10-25	130.8400	130.8400	130.8400	130.8400	-6.060%	2	13	-61.938%
2024-10-08	139.2800	139.2800	139.2800	139.2800	-2.198%	4	12	-64.245%
2024-10-07	142.4100	142.4100	142.4100	142.4100	-5.813%	3	12	-65.031%
2024-10-02	151.1300	151.2000	151.1300	151.2000	+0.532%	2	9	-67.063%
2024-09-27	150.4000	150.4000	150.4000	150.4000	+2.139%	2	9	-66.888%
2024-09-26	148.2800	148.2800	147.2500	147.2500	-0.169%	3	10	-66.180%
2024-09-25	147.8500	147.8500	147.5000	147.5000	-1.371%	3	13	-66.237%
2024-09-24	149.5500	149.5500	149.5500	149.5500	-2.414%	1	12	-66.700%
2024-09-20	153.2500	153.2500	153.2500	153.2500	+1.222%	2	13	-67.504%
2024-09-12	151.3000	151.4000	151.3000	151.4000	-6.468%	2	14	-67.107%
2024-09-05	161.8700	161.8700	161.8700	161.8700	-0.882%	1	12	-69.235%
2024-09-04	163.3100	163.3100	163.3100	163.3100	+9.611%	1	11	-69.506%
2024-08-29	148.9700	148.9900	148.9700	148.9900	+2.965%	2	10	-66.575%
2024-08-23	144.7000	144.7000	144.7000	144.7000	-2.886%	2	11	-65.584%
2024-08-15	149.0000	149.0000	149.0000	149.0000	+2.972%	1	11	-66.577%
2024-07-16	144.7000	144.7000	144.7000	144.7000	+4.011%	1	10	-65.584%
2024-07-09	139.1200	139.1200	139.1200	139.1200	-4.286%	1	10	-64.204%
2024-06-21	145.3500	145.3500	145.3500	145.3500	+7.651%	20	10	-65.738%
2024-06-20	135.0200	135.0200	135.0200	135.0200	+2,248.174%	10	10	-63.117%
2024-06-06	5.7500	5.7500	5.7500	5.7500	0.000%	9	192	+766.087%
2024-06-05	6.2500	6.2500	5.7500	5.7500	-8.730%	3	183	+766.087%
2024-06-04	6.3000	6.3000	6.3000	6.3000	+5.000%	1	181	+690.476%
2024-05-29	6.1500	6.1500	5.8800	6.0000	-3.226%	41	180	+730.000%
2024-05-28	5.9000	6.2000	5.9000	6.2000	-11.175%	19	160	+703.226%
2024-05-23	7.1200	7.1200	6.9800	6.9800	-28.410%	4	156	+613.467%
2024-05-14	9.7500	9.7500	9.7500	9.7500	0.000%	25	156	+410.769%
2024-05-10	9.7500	9.7500	9.7500	9.7500	-4.412%	4	181	+410.769%
2024-05-08	10.2000	10.2000	10.2000	10.2000	+0.098%	1	181	+388.235%
2024-05-07	10.1900	10.1900	10.1900	10.1900	-3.868%	1	181	+388.714%
2024-05-03	10.6000	10.6000	10.6000	10.6000	-2.304%	2	181	+369.811%
2024-04-26	10.8500	10.8500	10.8500	10.8500	-8.977%	2	181	+358.986%
2024-04-23	11.9200	11.9200	11.9200	11.9200	-13.935%	1	181	+317.785%
2024-04-22	13.6800	13.8500	13.6800	13.8500	+4.924%	2	181	+259.567%
2024-04-19	12.1400	13.2000	12.1400	13.2000	+20.000%	5	181	+277.273%
2024-04-18	11.0000	11.0000	11.0000	11.0000	-3.339%	1	184	+352.727%
2024-04-17	10.5000	11.4100	10.5000	11.3800	+0.264%	3	185	+337.610%
2024-04-16	11.3500	11.3500	11.3500	11.3500	+12.043%	1	186	+338.767%
2024-04-15	10.1300	10.1300	10.1300	10.1300	-1.171%	1	187	+391.609%
2024-04-12	10.2500	10.2500	10.2500	10.2500	-1.631%	80	188	+385.854%
2024-04-11	10.6500	10.6500	10.4200	10.4200	-3.070%	2	148	+377.927%
2024-04-10	10.9500	10.9500	10.7500	10.7500	-4.867%	2	146	+363.256%
2024-04-09	11.2000	12.0300	11.2000	11.3000	+0.893%	8	148	+340.708%
2024-04-08	11.2000	11.2000	11.2000	11.2000	-5.644%	1	149	+344.643%
2024-04-04	11.5000	11.8700	11.5000	11.8700	+6.841%	2	149	+319.545%
2024-04-03	11.1100	11.1100	11.1100	11.1100	-7.724%	1	148	+348.245%
2024-04-02	11.7500	12.0400	11.7500	12.0400	+5.245%	3	148	+313.621%
2024-04-01	11.4400	11.4400	11.4400	11.4400	-2.472%	1	148	+335.315%
2024-03-28	12.0600	12.0600	11.7300	11.7300	-2.250%	3	146	+324.552%
2024-03-27	11.9400	12.0000	11.9400	12.0000	+6.952%	2	146	+315.000%
2024-03-20	11.3200	11.3200	11.2200	11.2200	-1.665%	2	148	+343.850%
2024-03-19	12.7500	12.7500	11.3300	11.4100	-6.705%	13	146	+336.459%
2024-03-18	12.7000	12.7500	12.2300	12.2300	-4.304%	115	144	+307.195%
2024-03-15	13.0000	13.0000	12.7800	12.7800	-1.084%	22	174	+289.671%
2024-03-13	12.0000	12.9200	12.0000	12.9200	+6.777%	2	174	+285.449%
2024-03-11	12.1000	12.1000	12.1000	12.1000	+0.249%	2	175	+311.570%
2024-03-08	11.0000	12.5700	11.0000	12.0700	+0.500%	34	175	+312.593%
2024-03-07	11.3000	12.0100	11.3000	12.0100	+4.891%	2	165	+314.654%
2024-03-06	11.5600	11.5600	11.4100	11.4500	-4.184%	3	165	+334.934%
2024-03-05	11.9500	11.9500	11.9500	11.9500	-0.417%	1	163	+316.736%
2024-03-04	11.4800	12.0600	11.2000	12.0000	+3.093%	59	163	+315.000%
2024-02-26	12.0900	12.0900	11.6400	11.6400	-14.096%	5	120	+327.835%
2024-02-23	11.0500	13.5500	10.8500	13.5500	+9.274%	34	120	+267.528%
2024-02-22	12.8500	12.8500	12.1500	12.4000	-22.500%	4	106	+301.613%
2024-02-21	16.0000	16.0000	16.0000	16.0000	-3.030%	10	107	+211.250%
2024-02-20	16.2500	16.5000	16.2500	16.5000	+17.857%	2	97	+201.818%
2024-02-16	15.0000	15.0000	14.0000	14.0000	-2.778%	6	94	+255.714%
2024-02-15	14.4000	14.4000	14.4000	14.4000	+1.337%	5	94	+245.833%
2024-02-12	14.2100	14.2100	14.2100	14.2100	-1.319%	1	89	+250.457%
2024-02-07	14.4000	14.4000	14.4000	14.4000	-0.690%	1	89	+245.833%
2024-02-02	15.2100	15.2100	14.5000	14.5000	-5.844%	15	90	+243.448%
2024-01-30	15.8000	15.8000	15.4000	15.4000	-6.383%	11	87	+223.377%
2024-01-26	16.5200	16.5200	16.4500	16.4500	-1.201%	2	87	+202.736%
2024-01-25	16.3000	16.6500	16.3000	16.6500	-1.770%	15	85	+199.099%
2024-01-24	16.9500	16.9500	16.9500	16.9500	-0.587%	10	85	+193.805%
2024-01-23	17.0000	17.0500	17.0000	17.0500	-2.571%	7	75	+192.082%
2024-01-22	17.5000	17.5000	17.5000	17.5000	-3.047%	1	75	+184.571%
2024-01-19	18.5000	18.5000	17.9500	18.0500	-8.142%	12	74	+175.900%
2024-01-18	19.6500	19.6500	19.6500	19.6500	-6.429%	1	65	+153.435%
2024-01-16	21.0000	21.0000	21.0000	21.0000	-1.408%	5	65	+137.143%
2024-01-11	21.3000	21.3000	21.3000	21.3000	-3.182%	1	65	+133.803%
2024-01-10	22.5500	22.5500	21.9500	22.0000	-3.509%	61	65	+126.364%
2024-01-09	22.4000	22.8000	22.2100	22.8000	0.000%	60	60	+118.421%