Dark

NVDA20261218P275
NVDA Dec 18 2026 275.00 Put (NVDA261218P00275000)
option OPRA

EOD

Sep 24, 2026

51.72+3.751%(+1.87)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	53.8800	53.8800	51.6500	51.7200	+3.751%	36	1,236	0.000%
2026-09-23	48.3200	49.9100	48.2700	49.8500	+4.617%	7	1,212	+3.751%
2026-09-22	47.7000	47.7000	47.1200	47.6500	-6.293%	22	1,209	+8.541%
2026-09-21	50.8500	50.8500	50.8500	50.8500	-9.277%	19	1,208	+1.711%
2026-09-18	56.1000	56.1000	55.9500	56.0500	-0.621%	38	1,208	-7.725%
2026-09-17	57.1000	57.1000	56.1500	56.4000	-9.179%	82	1,186	-8.298%
2026-09-16	62.1000	62.1000	62.1000	62.1000	+19.884%	6	1,151	-16.715%
2026-09-08	51.8000	51.8000	51.8000	51.8000	+14.223%	49	1,147	-0.154%
2026-09-04	45.3500	45.3500	45.3500	45.3500	-6.108%	40	1,122	+14.046%
2026-09-03	49.8000	49.8000	48.3000	48.3000	-13.129%	19	1,122	+7.081%
2026-09-02	55.6000	55.6000	55.6000	55.6000	-4.713%	3	1,140	-6.978%
2026-09-01	60.3500	60.3500	57.0000	58.3500	+0.603%	80	1,143	-11.362%
2026-08-31	58.0000	58.0000	58.0000	58.0000	+9.620%	3	1,142	-10.828%
2026-08-28	53.1200	53.1200	52.9100	52.9100	+0.227%	69	1,142	-2.249%
2026-08-17	52.8700	52.9100	51.7500	52.7900	-0.396%	86	1,074	-2.027%
2026-08-14	53.0000	53.0000	53.0000	53.0000	-9.169%	1	1,052	-2.415%
2026-08-11	58.4000	58.4000	58.3500	58.3500	-1.102%	57	1,052	-11.362%
2026-08-10	59.0000	59.0000	59.0000	59.0000	+4.332%	35	1,037	-12.339%
2026-08-07	54.8500	56.5500	54.8500	56.5500	-4.153%	30	1,003	-8.541%
2026-08-05	59.1500	59.1500	57.7000	59.0000	-22.835%	85	973	-12.339%
2026-07-31	76.4700	76.4700	76.4600	76.4600	-5.652%	25	888	-32.357%
2026-07-30	81.0400	81.0400	81.0400	81.0400	+14.788%	42	883	-36.180%
2026-07-16	70.5000	70.6000	70.5000	70.6000	-10.429%	252	883	-26.742%
2026-07-08	78.7200	78.8200	78.7200	78.8200	-4.576%	63	915	-34.382%
2026-07-02	82.6000	82.6000	82.6000	82.6000	+2.418%	2	914	-37.385%
2026-06-29	80.6500	80.6500	80.6500	80.6500	-2.831%	1	914	-35.871%
2026-06-25	83.0000	83.0000	83.0000	83.0000	+8.967%	1	915	-37.687%
2026-06-24	76.1700	76.1700	76.1700	76.1700	+13.314%	14	914	-32.099%
2026-06-22	67.2200	67.2200	67.2200	67.2200	-11.319%	14	914	-23.059%
2026-06-10	75.8000	75.8000	75.8000	75.8000	+3.031%	1	914	-31.768%
2026-06-09	73.5700	73.5700	73.5700	73.5700	+2.665%	2	913	-29.700%
2026-06-05	71.6600	71.6600	71.6600	71.6600	+6.320%	24	913	-27.826%
2026-05-28	67.0800	67.4900	67.0700	67.4000	+7.018%	200	904	-23.264%
2026-05-21	61.0400	63.5000	61.0400	62.9800	-2.022%	43	989	-17.879%
2026-05-18	63.9000	64.5600	63.8800	64.2800	+16.873%	200	989	-19.540%
2026-05-14	56.4000	57.0500	55.0000	55.0000	-7.795%	4	987	-5.964%
2026-05-13	59.3000	59.6500	59.1100	59.6500	-10.435%	38	986	-13.294%
2026-05-08	66.6000	66.6000	66.6000	66.6000	-17.523%	1	986	-22.342%
2026-04-15	79.9100	80.7500	79.9100	80.7500	-18.901%	23	987	-35.950%
2026-04-01	98.5600	100.9500	97.4500	99.5700	-4.287%	39	964	-48.057%
2026-03-31	104.3600	104.3600	103.9900	104.0300	-3.676%	30	994	-50.284%
2026-03-30	107.6200	108.0000	107.6200	108.0000	+0.344%	3	1,022	-52.111%
2026-03-27	105.0700	107.6400	105.0700	107.6300	+12.349%	25	1,036	-51.946%
2026-03-25	96.0500	96.3000	95.8000	95.8000	-4.467%	27	1,036	-46.013%
2026-03-24	100.2800	101.4700	100.2800	100.2800	+5.558%	61	1,009	-48.424%
2026-03-18	95.0000	95.0000	95.0000	95.0000	-0.680%	2	948	-45.558%
2026-03-09	95.6500	95.6500	95.6500	95.6500	-4.014%	1	948	-45.928%
2026-03-06	94.6500	99.6500	94.6500	99.6500	+2.944%	139	978	-48.098%
2026-02-27	96.8000	96.8000	96.8000	96.8000	+8.217%	1	977	-46.570%
2026-02-26	88.8000	89.4500	88.8000	89.4500	+6.488%	4	976	-42.180%
2026-02-25	83.4000	84.0000	83.4000	84.0000	-4.977%	150	858	-38.429%
2026-02-24	88.4000	88.4000	88.4000	88.4000	-0.450%	2	858	-41.493%
2026-02-23	88.5000	89.0000	88.2500	88.8000	-1.114%	31	856	-41.757%
2026-02-20	90.8500	90.8500	89.5500	89.8000	-2.550%	72	827	-42.405%
2026-02-19	91.3500	92.9000	90.9500	92.1500	+1.097%	39	760	-43.874%
2026-02-18	91.2000	91.2000	91.1500	91.1500	-2.877%	14	721	-43.258%
2026-02-17	92.0500	93.8500	92.0500	93.8500	-0.583%	47	707	-44.891%
2026-02-13	95.1500	96.0500	94.1000	94.4000	+6.908%	29	644	-45.212%
2026-02-11	88.3000	88.3000	88.3000	88.3000	-2.377%	7	644	-41.427%
2026-02-10	90.4500	90.4500	90.4500	90.4500	+2.146%	1	637	-42.819%
2026-02-09	91.9500	91.9500	88.5500	88.5500	-6.247%	4	636	-41.592%
2026-02-06	94.8500	94.8500	94.4500	94.4500	-7.674%	35	632	-45.241%
2026-02-05	102.3500	102.3500	102.3000	102.3000	+8.140%	10	652	-49.443%
2026-02-03	92.7500	94.6000	92.7500	94.6000	+4.013%	3	647	-45.328%
2026-02-02	90.4500	90.9500	90.4500	90.9500	+1.734%	6	644	-43.134%
2026-01-30	88.0500	89.4000	86.7700	89.4000	-0.556%	170	638	-42.148%
2026-01-29	87.8500	89.9500	87.8500	89.9000	+1.927%	16	527	-42.469%
2026-01-28	88.2000	88.2000	88.2000	88.2000	-1.562%	5	511	-41.361%
2026-01-27	89.6000	89.6000	89.6000	89.6000	-2.609%	15	506	-42.277%
2026-01-26	90.7500	92.0000	90.7500	92.0000	+0.382%	37	491	-43.783%
2026-01-23	91.4000	91.6500	91.4000	91.6500	-2.913%	9	454	-43.568%
2026-01-22	93.9500	94.4000	92.8500	94.4000	+0.855%	113	448	-45.212%
2026-01-21	97.8500	97.9000	93.6000	93.6000	-4.147%	26	360	-44.744%
2026-01-20	97.6500	97.6500	97.6000	97.6500	+8.681%	34	339	-47.035%
2026-01-16	89.8500	89.8500	89.8500	89.8500	-6.064%	1	311	-42.437%
2026-01-14	96.1000	96.1000	95.6500	95.6500	+1.432%	14	311	-45.928%
2026-01-13	94.3000	94.3000	94.3000	94.3000	+2.835%	10	297	-45.154%
2026-01-12	93.2500	94.1000	91.6000	91.7000	-1.025%	41	287	-43.599%
2026-01-09	93.9000	93.9000	92.4500	92.6500	+1.312%	91	256	-44.177%
2026-01-06	91.4500	91.4500	91.4500	91.4500	+3.567%	20	170	-43.445%
2025-12-26	88.3000	88.3000	88.3000	88.3000	-9.389%	3	150	-41.427%
2025-12-19	97.4100	97.4500	97.4100	97.4500	-6.505%	2	147	-46.927%
2025-12-17	104.0700	104.2500	104.0700	104.2300	+3.650%	4	146	-50.379%
2025-12-15	99.1200	100.5600	99.1200	100.5600	+1.432%	2	145	-48.568%
2025-12-11	99.0500	99.1400	99.0500	99.1400	+3.217%	2	143	-47.831%
2025-12-04	96.0500	96.0500	96.0500	96.0500	-1.254%	3	143	-46.153%
2025-12-02	95.5000	97.2700	95.5000	97.2700	-0.796%	6	146	-46.828%
2025-11-26	97.1000	98.0500	97.1000	98.0500	-3.542%	6	143	-47.251%
2025-11-25	105.0000	105.0000	101.6500	101.6500	-1.692%	4	143	-49.120%
2025-11-21	103.4000	103.4000	103.4000	103.4000	+18.225%	1	143	-49.981%
2025-11-20	87.6000	87.6000	87.4600	87.4600	-6.719%	2	143	-40.864%
2025-11-17	93.8800	93.8800	93.7600	93.7600	+4.760%	2	143	-44.838%
2025-11-11	89.5000	89.5000	89.5000	89.5000	+9.146%	1	142	-42.212%
2025-10-30	81.1500	82.0000	81.1500	82.0000	+3.366%	6	142	-36.927%
2025-10-29	77.4500	79.3300	76.5000	79.3300	-3.842%	54	142	-34.804%
2025-10-28	86.4000	87.0500	82.5000	82.5000	-7.407%	18	120	-37.309%
2025-10-27	88.8000	89.1000	88.8000	89.1000	-4.194%	6	132	-41.953%
2025-10-24	93.4100	93.6300	92.9900	93.0000	-2.628%	4	132	-44.387%
2025-10-23	95.3000	95.5100	95.3000	95.5100	-3.613%	2	132	-45.849%
2025-10-22	97.9800	99.1700	97.9800	99.0900	+3.618%	4	132	-47.805%
2025-10-21	95.9000	96.1300	95.3900	95.6300	+0.961%	4	131	-45.917%
2025-10-20	94.4100	94.7200	94.4100	94.7200	+4.031%	2	130	-45.397%
2025-10-13	91.0500	91.0500	91.0500	91.0500	-1.172%	1	130	-43.196%
2025-10-10	90.9500	92.7500	90.9500	92.1300	+5.617%	10	130	-43.862%
2025-10-09	86.9700	87.2300	86.9700	87.2300	-6.002%	2	124	-40.708%
2025-10-07	92.5000	92.8000	92.5000	92.8000	+0.162%	2	125	-44.267%
2025-10-06	92.3400	92.6500	92.3400	92.6500	+1.534%	2	125	-44.177%
2025-10-03	90.3700	91.2500	90.3700	91.2500	+1.333%	52	125	-43.321%
2025-10-02	89.8400	90.0500	89.8400	90.0500	-1.746%	2	107	-42.565%
2025-10-01	91.5000	91.6500	91.5000	91.6500	-6.812%	2	107	-43.568%
2025-09-25	98.2500	98.3500	98.2500	98.3500	-7.653%	2	107	-47.412%
2025-09-17	106.5000	106.5000	106.5000	106.5000	+6.874%	2	107	-51.437%
2025-09-16	99.6500	99.6500	99.6500	99.6500	+0.393%	16	105	-48.098%
2025-09-15	99.0500	99.2600	99.0500	99.2600	+0.874%	2	89	-47.894%
2025-09-10	99.0100	99.0100	98.4000	98.4000	-5.521%	20	89	-47.439%
2025-09-04	104.1500	104.1500	104.1500	104.1500	+7.760%	18	85	-50.341%
2025-08-28	97.2000	97.2000	96.6500	96.6500	+0.572%	45	85	-46.487%
2025-08-26	96.1000	96.1000	96.1000	96.1000	+1.105%	18	85	-46.181%
2025-08-18	95.0500	95.0500	95.0500	95.0500	-3.208%	8	67	-45.587%
2025-08-04	98.2000	98.2000	98.2000	98.2000	-0.958%	30	59	-47.332%
2025-07-29	99.1500	99.1500	99.1500	99.1500	-4.846%	15	29	-47.837%
2025-07-24	104.2000	104.2000	104.2000	104.2000	-1.883%	3	14	-50.365%
2025-07-23	105.9000	106.4500	105.9000	106.2000	-21.969%	11	11	-51.299%
2025-02-18	136.1000	136.1000	136.1000	136.1000	-5.163%	1	23	-61.999%
2025-02-13	143.5100	143.5100	143.5100	143.5100	+0.077%	1	23	-63.961%
2025-02-11	142.5000	143.4000	142.5000	143.4000	-8.077%	3	23	-63.933%
2025-01-28	155.0000	156.0000	155.0000	156.0000	+18.721%	2	20	-66.846%
2025-01-23	131.5600	131.5600	131.2900	131.4000	-2.595%	4	19	-60.639%
2025-01-21	134.9000	134.9000	134.9000	134.9000	-7.113%	5	18	-61.660%
2025-01-13	145.2300	145.2300	145.2300	145.2300	+3.212%	1	23	-64.388%
2025-01-10	140.7100	140.7100	140.7100	140.7100	+2.708%	2	22	-63.244%
2025-01-08	134.3000	137.0200	134.0000	137.0000	+0.988%	14	19	-62.248%
2025-01-07	135.5200	135.6600	135.5200	135.6600	+1.770%	2	19	-61.875%
2025-01-03	133.3100	133.4100	133.3000	133.3000	-8.511%	6	19	-61.200%
2024-12-17	145.7000	145.7000	145.7000	145.7000	+7.695%	14	16	-64.502%
2024-10-25	135.2900	135.2900	135.2900	135.2900	-2.247%	2	2	-61.771%
2024-10-23	138.4000	138.4000	138.4000	138.4000	-1.361%	1	2	-62.630%
2024-10-17	140.3100	140.3100	140.3100	140.3100	-2.920%	1	2	-63.139%
2024-10-15	141.1600	144.5300	141.1600	144.5300	-4.745%	2	2	-64.215%
2024-09-26	151.7300	151.7300	151.7300	151.7300	-4.356%	1	2	-65.913%
2024-09-20	158.6400	158.6400	158.6400	158.6400	-5.639%	2	1	-67.398%
2024-09-05	168.0600	168.1200	168.0600	168.1200	+7.915%	6	6	-69.236%
2024-08-30	155.7900	155.7900	155.7900	155.7900	+4.173%	6	5	-66.801%
2024-08-28	149.5500	149.5500	149.5500	149.5500	-8.308%	5	5	-65.416%
2024-08-01	159.3100	163.1000	159.3100	163.1000	-6.693%	16	4	-68.289%
2024-07-25	174.8000	174.8000	174.8000	174.8000	+18.517%	4	1	-70.412%
2024-07-08	147.4900	147.4900	147.4900	147.4900	-1.967%	1	5	-64.933%
2024-07-01	150.4500	150.4500	150.4500	150.4500	0.000%	4	4	-65.623%