Dark

NVDA20261218P280
NVDA Dec 18 2026 280.00 Put (NVDA261218P00280000)
option OPRA

EOD

Aug 13, 2026

57.96-7.854%(-4.94)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	57.9600	57.9600	57.9600	57.9600	-7.854%	22	286	0.000%
2026-08-11	62.5900	62.9000	62.5900	62.9000	+5.572%	3	286	-7.854%
2026-08-07	59.5800	59.5800	59.5800	59.5800	-14.137%	2	285	-2.719%
2026-07-22	69.3900	69.3900	69.3900	69.3900	-11.243%	1	286	-16.472%
2026-07-17	77.2500	78.1800	77.2500	78.1800	+4.101%	3	285	-25.863%
2026-07-16	75.1000	75.1000	75.1000	75.1000	-0.173%	70	286	-22.823%
2026-07-15	73.5800	75.2300	73.5800	75.2300	-11.805%	2	286	-22.956%
2026-07-02	85.3000	85.3000	85.3000	85.3000	+1.669%	20	286	-32.052%
2026-06-30	83.9000	83.9000	83.9000	83.9000	-1.699%	5	286	-30.918%
2026-06-29	85.3500	85.3500	85.3500	85.3500	-2.568%	1	286	-32.091%
2026-06-25	87.6000	87.6000	87.6000	87.6000	+9.050%	1	286	-33.836%
2026-06-24	80.3300	80.3300	80.3300	80.3300	+2.593%	14	286	-27.848%
2026-06-09	75.5000	78.3000	75.5000	78.3000	+2.046%	42	272	-25.977%
2026-06-08	76.6900	76.7300	76.6900	76.7300	-2.043%	22	261	-24.462%
2026-06-05	78.3300	78.3300	78.3300	78.3300	+9.767%	45	260	-26.005%
2026-06-03	71.3600	71.3600	71.3600	71.3600	+0.507%	1	260	-18.778%
2026-05-28	71.0000	71.0000	71.0000	71.0000	+6.623%	1	260	-18.366%
2026-05-18	66.5900	66.5900	66.5900	66.5900	+11.822%	1	260	-12.960%
2026-05-14	60.8100	60.8100	59.5500	59.5500	-11.712%	50	260	-2.670%
2026-05-11	67.4500	67.4500	67.4500	67.4500	-2.950%	2	240	-14.070%
2026-05-08	69.5000	69.5000	69.5000	69.5000	-11.555%	10	241	-16.604%
2026-05-06	78.5800	78.5800	78.5800	78.5800	+7.644%	10	241	-26.241%
2026-04-28	73.0000	73.0000	73.0000	73.0000	+0.551%	1	241	-20.603%
2026-04-27	74.9500	74.9500	72.6000	72.6000	-9.814%	2	241	-20.165%
2026-04-22	80.4800	80.5000	80.4800	80.5000	-1.408%	2	240	-28.000%
2026-04-17	81.4500	81.6500	81.4500	81.6500	-5.933%	143	239	-29.014%
2026-04-14	86.8000	86.8000	86.8000	86.8000	-5.949%	9	328	-33.226%
2026-04-10	91.7000	93.0000	91.4700	92.2900	-11.701%	12	337	-37.198%
2026-04-01	103.5300	105.8800	102.4100	104.5200	-1.041%	39	328	-44.546%
2026-03-31	109.2900	109.3200	105.6200	105.6200	-5.755%	4	328	-45.124%
2026-03-27	110.0000	112.0700	110.0000	112.0700	+12.070%	24	792	-48.282%
2026-03-25	100.0000	100.0000	100.0000	100.0000	-4.907%	3	1,012	-42.040%
2026-03-24	105.1300	106.3500	105.1300	105.1600	+0.497%	61	1,012	-44.884%
2026-03-23	104.6400	104.6400	104.6400	104.6400	0.000%	60	1,012	-44.610%
2026-03-20	105.0000	105.0000	104.6400	104.6400	+9.285%	36	1,012	-44.610%
2026-03-11	95.8500	95.8500	95.7500	95.7500	+0.789%	21	1,031	-39.467%
2026-03-10	95.0000	95.0000	95.0000	95.0000	-5.294%	3	1,021	-38.989%
2026-03-09	100.3000	100.3500	100.3000	100.3100	-1.211%	17	1,021	-42.219%
2026-03-03	101.5500	101.5500	101.5400	101.5400	+2.410%	11	1,006	-42.919%
2026-03-02	99.1500	99.1500	99.1500	99.1500	-1.392%	20	1,005	-41.543%
2026-02-27	102.0000	102.0000	100.5500	100.5500	+9.951%	8	1,005	-42.357%
2026-02-26	91.4500	91.4500	91.4500	91.4500	+4.335%	2	998	-36.621%
2026-02-25	90.2000	90.3000	87.6500	87.6500	-3.787%	66	930	-33.873%
2026-02-24	92.7500	92.8500	91.1000	91.1000	-1.990%	8	930	-36.378%
2026-02-23	92.0500	94.0000	91.8000	92.9500	-1.170%	46	926	-37.644%
2026-02-20	95.1900	95.1900	94.0500	94.0500	-2.941%	3	882	-38.373%
2026-02-17	98.1000	98.1000	96.9000	96.9000	-2.916%	30	880	-40.186%
2026-02-13	99.7500	99.8100	99.7500	99.8100	+6.012%	2	866	-41.930%
2026-02-12	92.9000	94.1500	92.9000	94.1500	+1.564%	2	866	-38.439%
2026-02-11	93.3500	93.9000	92.7000	92.7000	-1.540%	52	864	-37.476%
2026-02-10	94.1500	94.1500	94.1500	94.1500	+0.911%	1	812	-38.439%
2026-02-09	95.3000	95.3000	93.3000	93.3000	-6.090%	6	811	-37.878%
2026-02-06	99.3500	99.3500	99.3500	99.3500	+5.860%	25	805	-41.661%
2026-02-02	95.7000	95.7000	93.8500	93.8500	-0.372%	19	805	-38.242%
2026-01-30	91.9500	94.2000	91.9500	94.2000	+0.965%	420	786	-38.471%
2026-01-29	92.1500	94.5000	92.1500	93.3000	+0.756%	30	501	-37.878%
2026-01-28	92.7500	93.7500	92.5500	92.6000	-1.751%	256	471	-37.408%
2026-01-27	93.9500	94.2500	93.9500	94.2500	-2.685%	33	245	-38.504%
2026-01-26	95.9500	96.8500	95.9500	96.8500	+1.308%	12	212	-40.155%
2026-01-23	95.6000	95.6000	95.6000	95.6000	-6.458%	6	200	-39.372%
2026-01-21	102.1500	102.2000	102.1500	102.2000	-0.680%	25	195	-43.288%
2026-01-20	102.9000	102.9500	102.9000	102.9000	+7.862%	16	180	-43.673%
2026-01-15	95.5000	95.5000	95.4000	95.4000	-0.677%	11	169	-39.245%
2026-01-12	98.0000	98.0000	96.0000	96.0500	-1.538%	18	158	-39.656%
2026-01-09	97.5500	97.5500	97.5000	97.5500	+2.254%	21	153	-40.584%
2026-01-06	95.4000	95.4000	95.4000	95.4000	-0.625%	35	146	-39.245%
2026-01-05	96.0000	96.0000	96.0000	96.0000	-0.384%	35	76	-39.625%
2025-12-29	96.2800	96.3700	96.2800	96.3700	-1.963%	2	76	-39.857%
2025-12-23	98.3000	98.3000	98.3000	98.3000	-9.651%	1	76	-41.038%
2025-12-17	108.0000	108.8000	108.0000	108.8000	+4.125%	3	76	-46.728%
2025-12-15	104.9500	105.3400	104.4200	104.4900	+5.920%	14	76	-44.531%
2025-12-09	98.6500	98.6500	98.6500	98.6500	-5.823%	3	76	-41.247%
2025-11-28	104.6000	104.7500	104.6000	104.7500	-0.238%	2	76	-44.668%
2025-11-24	105.0000	105.0000	105.0000	105.0000	-2.778%	1	75	-44.800%
2025-11-21	102.8500	108.0000	102.8500	108.0000	+8.816%	8	74	-46.333%
2025-11-17	99.2500	99.2500	99.2500	99.2500	+2.978%	1	76	-41.602%
2025-11-14	96.8000	96.8000	96.3800	96.3800	-1.753%	3	76	-39.863%
2025-11-13	98.1000	98.1000	98.1000	98.1000	+8.159%	5	75	-40.917%
2025-11-10	90.7000	90.7000	90.7000	90.7000	-7.070%	1	79	-36.097%
2025-11-07	98.8500	104.1500	97.6000	97.6000	+2.954%	5	79	-40.615%
2025-11-06	92.0500	95.3000	92.0500	94.8000	+6.685%	4	78	-38.861%
2025-11-05	88.8600	88.8600	88.8600	88.8600	+11.214%	10	79	-34.774%
2025-11-03	81.5200	81.5200	79.9000	79.9000	-6.713%	8	83	-27.459%
2025-10-30	85.3900	85.6500	85.3900	85.6500	+4.899%	2	83	-32.329%
2025-10-29	81.6000	81.9500	80.3100	81.6500	-5.661%	9	83	-29.014%
2025-10-28	90.6400	91.2000	86.5500	86.5500	-7.403%	18	85	-33.033%
2025-10-27	93.3500	93.4700	93.1000	93.4700	-3.380%	8	95	-37.991%
2025-10-24	98.0300	98.0500	96.6500	96.7400	-3.260%	24	95	-40.087%
2025-10-23	99.8400	100.0000	99.8400	100.0000	-2.200%	2	86	-42.040%
2025-10-22	99.9400	102.4500	99.2500	102.2500	+1.660%	12	87	-43.315%
2025-10-21	100.5800	100.5800	100.5800	100.5800	+0.954%	2	87	-42.374%
2025-10-20	99.4600	99.6300	99.4600	99.6300	-1.405%	2	85	-41.825%
2025-10-16	101.0500	101.0500	101.0500	101.0500	+5.480%	15	90	-42.642%
2025-10-13	95.8000	95.8000	95.8000	95.8000	-2.642%	1	75	-39.499%
2025-10-10	94.7500	98.4000	94.7500	98.4000	+7.659%	7	75	-41.098%
2025-10-09	91.1700	91.4000	91.1700	91.4000	-3.434%	2	75	-36.586%
2025-10-07	94.6500	94.6500	94.6500	94.6500	-2.823%	4	75	-38.764%
2025-10-06	97.4000	97.4000	97.4000	97.4000	+2.419%	1	75	-40.493%
2025-10-03	94.6700	95.1000	94.6700	95.1000	+0.763%	17	74	-39.054%
2025-10-02	94.2000	94.3800	94.2000	94.3800	-2.014%	2	89	-38.589%
2025-10-01	96.1300	96.3200	96.1300	96.3200	-0.547%	2	89	-39.826%
2025-09-30	99.2300	99.2300	96.0000	96.8500	-6.740%	41	89	-40.155%
2025-09-25	103.8500	103.8500	103.8500	103.8500	-0.336%	1	79	-44.189%
2025-09-16	104.2000	104.2000	104.2000	104.2000	-4.263%	8	78	-44.376%
2025-09-03	108.8400	108.8400	108.8400	108.8400	+8.116%	2	75	-46.748%
2025-08-27	100.6500	100.6700	100.6500	100.6700	-0.317%	2	75	-42.426%
2025-08-26	100.9900	100.9900	100.9900	100.9900	+0.788%	2	73	-42.608%
2025-08-14	100.2000	100.2000	100.2000	100.2000	-1.008%	30	73	-42.156%
2025-08-13	101.2200	101.2200	101.2200	101.2200	+1.934%	20	73	-42.739%
2025-08-07	99.3000	99.3000	99.3000	99.3000	-3.329%	10	53	-41.631%
2025-08-04	102.7200	102.7200	102.7200	102.7200	+1.633%	1	43	-43.575%
2025-07-31	100.3000	101.0700	100.3000	101.0700	-3.421%	30	42	-42.654%
2025-07-29	102.1100	104.6500	102.1000	104.6500	-2.696%	23	32	-44.615%
2025-07-24	107.6500	107.9500	107.5500	107.5500	-23.534%	19	19	-46.109%
2025-02-19	140.6500	140.6500	140.6500	140.6500	-12.318%	1	20	-58.791%
2025-02-04	160.4300	160.4300	160.4100	160.4100	+17.879%	2	21	-63.868%
2025-01-23	135.9000	136.2400	135.9000	136.0800	-2.661%	24	21	-57.407%
2025-01-21	142.4000	142.4100	139.8000	139.8000	-2.402%	3	30	-58.541%
2025-01-17	143.3000	143.3000	143.2400	143.2400	-0.790%	4	32	-59.536%
2024-12-27	144.5400	144.5400	144.3800	144.3800	-4.130%	4	32	-59.856%
2024-12-17	150.6000	150.6000	150.6000	150.6000	+6.206%	13	31	-61.514%
2024-11-29	141.8000	141.8000	141.8000	141.8000	-3.043%	36	18	-59.126%
2024-11-27	146.2500	146.2500	146.2500	146.2500	+8.333%	40	70	-60.369%
2024-11-14	135.0000	135.0000	135.0000	135.0000	-0.735%	5	70	-57.067%
2024-11-13	136.0000	136.0000	136.0000	136.0000	+1.493%	5	70	-57.382%
2024-11-12	134.0000	134.0000	134.0000	134.0000	-1.442%	5	70	-56.746%
2024-11-11	135.9600	135.9600	135.9600	135.9600	+0.384%	5	70	-57.370%
2024-11-07	134.6500	135.4400	134.6500	135.4400	-0.849%	10	68	-57.206%
2024-11-06	139.3300	139.3300	136.6000	136.6000	-5.224%	48	64	-57.570%
2024-11-04	145.0600	145.0600	144.1300	144.1300	+1.751%	2	22	-59.786%
2024-10-28	141.6500	141.6500	141.6500	141.6500	+0.761%	6	21	-59.082%
2024-10-21	140.5800	140.5800	140.5800	140.5800	-2.713%	1	21	-58.771%
2024-10-18	144.5000	144.5000	144.5000	144.5000	+0.557%	2	22	-59.889%
2024-10-17	142.4800	143.7000	142.4800	143.7000	-1.575%	17	22	-59.666%
2024-10-16	148.1000	148.1000	146.0000	146.0000	-1.050%	4	7	-60.301%
2024-10-10	147.5500	147.5500	147.5500	147.5500	-0.573%	2	7	-60.718%
2024-10-09	148.5000	148.5000	148.4000	148.4000	-0.101%	3	7	-60.943%
2024-10-08	148.5500	148.5500	148.5500	148.5500	-2.076%	4	8	-60.983%
2024-10-07	151.7000	151.7000	151.7000	151.7000	-3.591%	4	4	-61.793%
2024-10-03	157.3500	157.3500	157.3500	157.3500	+0.511%	1	8	-63.165%
2024-09-26	157.2500	157.2500	156.5500	156.5500	-0.420%	3	7	-62.977%
2024-09-25	157.4000	157.4000	157.2100	157.2100	-2.945%	2	4	-63.132%
2024-09-12	162.0800	162.0800	161.8500	161.9800	-6.381%	4	2	-64.218%
2024-09-05	172.9600	173.0200	172.9600	173.0200	+0.006%	6	1	-66.501%
2024-09-04	174.4100	174.4100	173.0100	173.0100	+1.175%	3	1	-66.499%
2024-09-03	166.8500	171.0000	164.0000	171.0000	+6.862%	11	23	-66.105%
2024-08-29	160.0500	160.0500	160.0200	160.0200	+2.413%	6	18	-63.780%
2024-08-28	154.9500	156.2500	154.9500	156.2500	+0.160%	2	12	-62.906%
2024-08-26	153.7400	156.6500	153.7400	156.0000	+1.569%	5	10	-62.846%
2024-08-23	153.5900	153.5900	153.5900	153.5900	-1.005%	2	5	-62.263%
2024-08-21	154.6700	155.3000	154.6700	155.1500	+0.181%	3	5	-62.643%
2024-08-20	155.3500	155.3500	154.8700	154.8700	+1.434%	3	3	-62.575%
2024-08-19	156.2300	156.2300	152.3000	152.6800	-8.218%	3	2	-62.038%
2024-08-13	166.3500	166.3500	166.3500	166.3500	-5.857%	1	1	-65.158%
2024-08-08	176.6500	176.7000	176.6500	176.7000	+0.971%	2	1	-67.199%
2024-07-30	171.5000	175.0000	167.2500	175.0000	+5.984%	3	1	-66.880%
2024-07-29	165.1200	165.1200	165.1200	165.1200	-1.679%	1	20	-64.898%
2024-07-26	167.9400	167.9400	166.9000	167.9400	-0.214%	3	19	-65.488%
2024-07-25	168.2800	168.3000	168.2800	168.3000	+7.095%	16	18	-65.561%
2024-07-23	156.4500	157.1500	156.4500	157.1500	-1.744%	2	18	-63.118%
2024-07-22	159.9400	159.9400	159.9400	159.9400	-1.113%	6	18	-63.761%
2024-07-19	161.0000	161.7400	161.0000	161.7400	+0.898%	2	12	-64.165%
2024-07-18	160.3000	160.3000	160.3000	160.3000	+6.448%	10	12	-63.843%
2024-07-12	150.5900	150.5900	150.5900	150.5900	-3.251%	2	2	-61.511%
2024-06-25	157.0000	157.0000	155.6500	155.6500	-6.819%	2	2	-62.763%
2024-06-24	167.0400	167.0400	167.0400	167.0400	+9.470%	3	3	-65.302%
2024-06-21	152.5900	152.5900	152.5900	152.5900	+2,393.301%	6	3	-62.016%
2024-06-07	6.3300	6.3300	6.1200	6.1200	-6.135%	6	308	+847.059%
2024-06-06	6.5600	6.5600	6.5200	6.5200	+0.773%	2	310	+788.957%
2024-06-03	6.5000	6.5000	6.4700	6.4700	-10.759%	4	309	+795.827%
2024-05-31	7.1000	7.2500	7.1000	7.2500	+11.538%	6	309	+699.448%
2024-05-28	6.4900	6.5000	6.4900	6.5000	-6.475%	2	312	+791.692%
2024-05-24	7.0000	7.0000	6.7300	6.9500	-1.418%	18	312	+733.957%
2024-05-23	7.4100	7.4100	7.0500	7.0500	-29.500%	9	312	+722.128%
2024-05-20	10.0000	10.0000	10.0000	10.0000	-4.762%	1	312	+479.600%
2024-05-17	10.5000	10.5000	10.5000	10.5000	+2.339%	2	312	+452.000%
2024-05-15	10.0500	10.2600	10.0500	10.2600	-3.208%	2	311	+464.912%
2024-05-14	10.6000	10.6000	10.6000	10.6000	-4.246%	1	311	+446.792%
2024-05-13	11.0700	11.0700	11.0700	11.0700	-3.319%	2	311	+423.577%
2024-05-09	11.4500	11.4500	11.4500	11.4500	+1.327%	2	309	+406.201%
2024-05-07	11.2000	11.3000	11.2000	11.3000	+2.355%	2	309	+412.920%
2024-05-06	11.0400	11.0400	11.0400	11.0400	-2.902%	1	308	+425.000%
2024-05-03	11.5900	11.7300	11.3700	11.3700	-3.644%	6	308	+409.763%
2024-04-30	11.7000	11.8000	11.7000	11.8000	-1.255%	20	308	+391.186%
2024-04-26	11.9000	11.9500	11.9000	11.9500	-4.400%	4	299	+385.021%
2024-04-25	12.5000	12.5000	12.5000	12.5000	-19.094%	1	299	+363.680%
2024-04-19	13.2500	15.8000	13.2500	15.4500	+25.917%	3	300	+275.146%
2024-04-03	12.2700	12.2700	12.2700	12.2700	-1.446%	10	300	+372.372%
2024-04-02	13.0000	13.0000	12.4500	12.4500	-1.969%	3	300	+365.542%
2024-03-28	12.7000	12.7000	12.7000	12.7000	-2.308%	1	299	+356.378%
2024-03-27	13.0000	13.0000	13.0000	13.0000	+4.839%	1	299	+345.846%
2024-03-25	12.4000	12.4000	12.4000	12.4000	0.000%	1	299	+367.419%
2024-03-21	12.0000	12.4000	12.0000	12.4000	-2.745%	7	299	+367.419%
2024-03-20	12.3000	12.7500	12.3000	12.7500	-1.923%	3	302	+354.588%
2024-03-19	13.0000	13.0000	13.0000	13.0000	-7.143%	5	301	+345.846%
2024-03-15	14.0000	14.0000	14.0000	14.0000	-6.667%	4	305	+314.000%
2024-03-14	15.0000	15.0000	15.0000	15.0000	+19.522%	1	305	+286.400%
2024-03-12	12.5500	12.5500	12.5500	12.5500	-3.462%	1	304	+361.833%
2024-03-11	13.0000	13.0000	13.0000	13.0000	-1.664%	2	304	+345.846%
2024-03-08	12.7500	13.2200	12.7500	13.2200	+3.686%	12	304	+338.427%
2024-03-06	12.7000	12.9300	12.7000	12.7500	-0.391%	30	306	+354.588%
2024-03-01	12.8000	12.8000	12.8000	12.8000	-8.046%	20	316	+352.813%
2024-02-23	12.0000	13.9200	12.0000	13.9200	+3.881%	44	306	+316.379%
2024-02-22	14.0000	14.0000	13.4000	13.4000	-23.429%	104	296	+332.537%
2024-02-21	17.6000	17.6000	17.0000	17.5000	-3.047%	4	198	+231.200%
2024-02-20	18.0500	18.0500	18.0500	18.0500	+16.452%	1	197	+221.108%
2024-02-09	15.5000	15.5000	15.5000	15.5000	+2.310%	10	196	+273.935%
2024-02-07	15.1500	15.1500	15.1500	15.1500	-6.481%	1	201	+282.574%
2024-02-05	16.2000	16.2000	16.2000	16.2000	-3.399%	10	201	+257.778%
2024-02-02	16.7700	16.7700	16.7700	16.7700	-6.782%	2	191	+245.617%
2024-01-29	17.9900	17.9900	17.9900	17.9900	+0.503%	1	189	+222.179%
2024-01-24	17.9500	18.0000	17.7000	17.9000	-7.254%	5	190	+223.799%
2024-01-22	19.9000	19.9000	19.3000	19.3000	-2.525%	3	189	+200.311%
2024-01-19	21.0000	21.0000	19.6500	19.8000	-10.811%	590	187	+192.727%
2024-01-18	21.1000	22.3000	21.0000	22.2000	-1.333%	56	94	+161.081%
2024-01-16	21.0000	22.5000	21.0000	22.5000	-10.537%	36	38	+157.600%
2024-01-09	24.4200	25.1500	24.4200	25.1500	0.000%	2	2	+130.457%