Dark

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

EOD

Sep 28, 2026

50.21-3.812%(-1.99)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	50.1000	50.2100	50.0000	50.2100	-3.812%	12	339	0.000%
2026-09-23	52.2000	52.2000	52.2000	52.2000	-0.267%	1	328	-3.812%
2026-09-22	52.3400	52.3400	52.3400	52.3400	-2.132%	1	327	-4.070%
2026-09-21	55.2600	55.2600	53.4800	53.4800	-11.749%	3	326	-6.114%
2026-09-18	60.9000	60.9000	60.6000	60.6000	-7.339%	29	326	-17.145%
2026-09-16	65.4000	65.4000	65.4000	65.4000	+5.145%	1	307	-23.226%
2026-09-10	61.9000	62.2000	61.9000	62.2000	+12.579%	2	306	-19.277%
2026-09-08	54.8500	55.2500	54.8500	55.2500	+4.958%	3	306	-9.122%
2026-09-04	49.8500	52.6400	49.1800	52.6400	-0.171%	49	314	-4.616%
2026-09-03	52.2100	52.7300	52.2100	52.7300	-13.501%	21	314	-4.779%
2026-08-31	63.4000	63.4000	60.9600	60.9600	-2.464%	5	313	-17.635%
2026-08-28	62.5000	62.5000	62.5000	62.5000	+15.186%	1	310	-19.664%
2026-08-27	54.0000	54.2600	52.8400	54.2600	-12.975%	26	309	-7.464%
2026-08-19	62.3500	62.3500	62.3500	62.3500	+9.214%	1	288	-19.471%
2026-08-17	57.0900	57.0900	57.0900	57.0900	-1.501%	1	287	-12.051%
2026-08-13	57.9600	57.9600	57.9600	57.9600	-7.854%	22	286	-13.371%
2026-08-11	62.5900	62.9000	62.5900	62.9000	+5.572%	3	286	-20.175%
2026-08-07	59.5800	59.5800	59.5800	59.5800	-14.137%	2	285	-15.727%
2026-07-22	69.3900	69.3900	69.3900	69.3900	-11.243%	1	286	-27.641%
2026-07-17	77.2500	78.1800	77.2500	78.1800	+4.101%	3	285	-35.776%
2026-07-16	75.1000	75.1000	75.1000	75.1000	-0.173%	70	286	-33.142%
2026-07-15	73.5800	75.2300	73.5800	75.2300	-11.805%	2	286	-33.258%
2026-07-02	85.3000	85.3000	85.3000	85.3000	+1.669%	20	286	-41.137%
2026-06-30	83.9000	83.9000	83.9000	83.9000	-1.699%	5	286	-40.155%
2026-06-29	85.3500	85.3500	85.3500	85.3500	-2.568%	1	286	-41.172%
2026-06-25	87.6000	87.6000	87.6000	87.6000	+9.050%	1	286	-42.683%
2026-06-24	80.3300	80.3300	80.3300	80.3300	+2.593%	14	286	-37.495%
2026-06-09	75.5000	78.3000	75.5000	78.3000	+2.046%	42	272	-35.875%
2026-06-08	76.6900	76.7300	76.6900	76.7300	-2.043%	22	261	-34.563%
2026-06-05	78.3300	78.3300	78.3300	78.3300	+9.767%	45	260	-35.899%
2026-06-03	71.3600	71.3600	71.3600	71.3600	+0.507%	1	260	-29.638%
2026-05-28	71.0000	71.0000	71.0000	71.0000	+6.623%	1	260	-29.282%
2026-05-18	66.5900	66.5900	66.5900	66.5900	+11.822%	1	260	-24.598%
2026-05-14	60.8100	60.8100	59.5500	59.5500	-11.712%	50	260	-15.684%
2026-05-11	67.4500	67.4500	67.4500	67.4500	-2.950%	2	240	-25.560%
2026-05-08	69.5000	69.5000	69.5000	69.5000	-11.555%	10	241	-27.755%
2026-05-06	78.5800	78.5800	78.5800	78.5800	+7.644%	10	241	-36.103%
2026-04-28	73.0000	73.0000	73.0000	73.0000	+0.551%	1	241	-31.219%
2026-04-27	74.9500	74.9500	72.6000	72.6000	-9.814%	2	241	-30.840%
2026-04-22	80.4800	80.5000	80.4800	80.5000	-1.408%	2	240	-37.627%
2026-04-17	81.4500	81.6500	81.4500	81.6500	-5.933%	143	239	-38.506%
2026-04-14	86.8000	86.8000	86.8000	86.8000	-5.949%	9	328	-42.154%
2026-04-10	91.7000	93.0000	91.4700	92.2900	-11.701%	12	337	-45.595%
2026-04-01	103.5300	105.8800	102.4100	104.5200	-1.041%	39	328	-51.961%
2026-03-31	109.2900	109.3200	105.6200	105.6200	-5.755%	4	328	-52.462%
2026-03-27	110.0000	112.0700	110.0000	112.0700	+12.070%	24	792	-55.198%
2026-03-25	100.0000	100.0000	100.0000	100.0000	-4.907%	3	1,012	-49.790%
2026-03-24	105.1300	106.3500	105.1300	105.1600	+0.497%	61	1,012	-52.254%
2026-03-23	104.6400	104.6400	104.6400	104.6400	0.000%	60	1,012	-52.016%
2026-03-20	105.0000	105.0000	104.6400	104.6400	+9.285%	36	1,012	-52.016%
2026-03-11	95.8500	95.8500	95.7500	95.7500	+0.789%	21	1,031	-47.561%
2026-03-10	95.0000	95.0000	95.0000	95.0000	-5.294%	3	1,021	-47.147%
2026-03-09	100.3000	100.3500	100.3000	100.3100	-1.211%	17	1,021	-49.945%
2026-03-03	101.5500	101.5500	101.5400	101.5400	+2.410%	11	1,006	-50.552%
2026-03-02	99.1500	99.1500	99.1500	99.1500	-1.392%	20	1,005	-49.360%
2026-02-27	102.0000	102.0000	100.5500	100.5500	+9.951%	8	1,005	-50.065%
2026-02-26	91.4500	91.4500	91.4500	91.4500	+4.335%	2	998	-45.096%
2026-02-25	90.2000	90.3000	87.6500	87.6500	-3.787%	66	930	-42.715%
2026-02-24	92.7500	92.8500	91.1000	91.1000	-1.990%	8	930	-44.885%
2026-02-23	92.0500	94.0000	91.8000	92.9500	-1.170%	46	926	-45.982%
2026-02-20	95.1900	95.1900	94.0500	94.0500	-2.941%	3	882	-46.614%
2026-02-17	98.1000	98.1000	96.9000	96.9000	-2.916%	30	880	-48.184%
2026-02-13	99.7500	99.8100	99.7500	99.8100	+6.012%	2	866	-49.694%
2026-02-12	92.9000	94.1500	92.9000	94.1500	+1.564%	2	866	-46.670%
2026-02-11	93.3500	93.9000	92.7000	92.7000	-1.540%	52	864	-45.836%
2026-02-10	94.1500	94.1500	94.1500	94.1500	+0.911%	1	812	-46.670%
2026-02-09	95.3000	95.3000	93.3000	93.3000	-6.090%	6	811	-46.184%
2026-02-06	99.3500	99.3500	99.3500	99.3500	+5.860%	25	805	-49.461%
2026-02-02	95.7000	95.7000	93.8500	93.8500	-0.372%	19	805	-46.500%
2026-01-30	91.9500	94.2000	91.9500	94.2000	+0.965%	420	786	-46.699%
2026-01-29	92.1500	94.5000	92.1500	93.3000	+0.756%	30	501	-46.184%
2026-01-28	92.7500	93.7500	92.5500	92.6000	-1.751%	256	471	-45.778%
2026-01-27	93.9500	94.2500	93.9500	94.2500	-2.685%	33	245	-46.727%
2026-01-26	95.9500	96.8500	95.9500	96.8500	+1.308%	12	212	-48.157%
2026-01-23	95.6000	95.6000	95.6000	95.6000	-6.458%	6	200	-47.479%
2026-01-21	102.1500	102.2000	102.1500	102.2000	-0.680%	25	195	-50.871%
2026-01-20	102.9000	102.9500	102.9000	102.9000	+7.862%	16	180	-51.205%
2026-01-15	95.5000	95.5000	95.4000	95.4000	-0.677%	11	169	-47.369%
2026-01-12	98.0000	98.0000	96.0000	96.0500	-1.538%	18	158	-47.725%
2026-01-09	97.5500	97.5500	97.5000	97.5500	+2.254%	21	153	-48.529%
2026-01-06	95.4000	95.4000	95.4000	95.4000	-0.625%	35	146	-47.369%
2026-01-05	96.0000	96.0000	96.0000	96.0000	-0.384%	35	76	-47.698%
2025-12-29	96.2800	96.3700	96.2800	96.3700	-1.963%	2	76	-47.899%
2025-12-23	98.3000	98.3000	98.3000	98.3000	-9.651%	1	76	-48.922%
2025-12-17	108.0000	108.8000	108.0000	108.8000	+4.125%	3	76	-53.851%
2025-12-15	104.9500	105.3400	104.4200	104.4900	+5.920%	14	76	-51.948%
2025-12-09	98.6500	98.6500	98.6500	98.6500	-5.823%	3	76	-49.103%
2025-11-28	104.6000	104.7500	104.6000	104.7500	-0.238%	2	76	-52.067%
2025-11-24	105.0000	105.0000	105.0000	105.0000	-2.778%	1	75	-52.181%
2025-11-21	102.8500	108.0000	102.8500	108.0000	+8.816%	8	74	-53.509%
2025-11-17	99.2500	99.2500	99.2500	99.2500	+2.978%	1	76	-49.411%
2025-11-14	96.8000	96.8000	96.3800	96.3800	-1.753%	3	76	-47.904%
2025-11-13	98.1000	98.1000	98.1000	98.1000	+8.159%	5	75	-48.818%
2025-11-10	90.7000	90.7000	90.7000	90.7000	-7.070%	1	79	-44.642%
2025-11-07	98.8500	104.1500	97.6000	97.6000	+2.954%	5	79	-48.555%
2025-11-06	92.0500	95.3000	92.0500	94.8000	+6.685%	4	78	-47.036%
2025-11-05	88.8600	88.8600	88.8600	88.8600	+11.214%	10	79	-43.495%
2025-11-03	81.5200	81.5200	79.9000	79.9000	-6.713%	8	83	-37.159%
2025-10-30	85.3900	85.6500	85.3900	85.6500	+4.899%	2	83	-41.378%
2025-10-29	81.6000	81.9500	80.3100	81.6500	-5.661%	9	83	-38.506%
2025-10-28	90.6400	91.2000	86.5500	86.5500	-7.403%	18	85	-41.987%
2025-10-27	93.3500	93.4700	93.1000	93.4700	-3.380%	8	95	-46.282%
2025-10-24	98.0300	98.0500	96.6500	96.7400	-3.260%	24	95	-48.098%
2025-10-23	99.8400	100.0000	99.8400	100.0000	-2.200%	2	86	-49.790%
2025-10-22	99.9400	102.4500	99.2500	102.2500	+1.660%	12	87	-50.895%
2025-10-21	100.5800	100.5800	100.5800	100.5800	+0.954%	2	87	-50.080%
2025-10-20	99.4600	99.6300	99.4600	99.6300	-1.405%	2	85	-49.604%
2025-10-16	101.0500	101.0500	101.0500	101.0500	+5.480%	15	90	-50.312%
2025-10-13	95.8000	95.8000	95.8000	95.8000	-2.642%	1	75	-47.589%
2025-10-10	94.7500	98.4000	94.7500	98.4000	+7.659%	7	75	-48.974%
2025-10-09	91.1700	91.4000	91.1700	91.4000	-3.434%	2	75	-45.066%
2025-10-07	94.6500	94.6500	94.6500	94.6500	-2.823%	4	75	-46.952%
2025-10-06	97.4000	97.4000	97.4000	97.4000	+2.419%	1	75	-48.450%
2025-10-03	94.6700	95.1000	94.6700	95.1000	+0.763%	17	74	-47.203%
2025-10-02	94.2000	94.3800	94.2000	94.3800	-2.014%	2	89	-46.800%
2025-10-01	96.1300	96.3200	96.1300	96.3200	-0.547%	2	89	-47.872%
2025-09-30	99.2300	99.2300	96.0000	96.8500	-6.740%	41	89	-48.157%
2025-09-25	103.8500	103.8500	103.8500	103.8500	-0.336%	1	79	-51.651%
2025-09-16	104.2000	104.2000	104.2000	104.2000	-4.263%	8	78	-51.814%
2025-09-03	108.8400	108.8400	108.8400	108.8400	+8.116%	2	75	-53.868%
2025-08-27	100.6500	100.6700	100.6500	100.6700	-0.317%	2	75	-50.124%
2025-08-26	100.9900	100.9900	100.9900	100.9900	+0.788%	2	73	-50.282%
2025-08-14	100.2000	100.2000	100.2000	100.2000	-1.008%	30	73	-49.890%
2025-08-13	101.2200	101.2200	101.2200	101.2200	+1.934%	20	73	-50.395%
2025-08-07	99.3000	99.3000	99.3000	99.3000	-3.329%	10	53	-49.436%
2025-08-04	102.7200	102.7200	102.7200	102.7200	+1.633%	1	43	-51.120%
2025-07-31	100.3000	101.0700	100.3000	101.0700	-3.421%	30	42	-50.322%
2025-07-29	102.1100	104.6500	102.1000	104.6500	-2.696%	23	32	-52.021%
2025-07-24	107.6500	107.9500	107.5500	107.5500	-23.534%	19	19	-53.315%
2025-02-19	140.6500	140.6500	140.6500	140.6500	-12.318%	1	20	-64.301%
2025-02-04	160.4300	160.4300	160.4100	160.4100	+17.879%	2	21	-68.699%
2025-01-23	135.9000	136.2400	135.9000	136.0800	-2.661%	24	21	-63.103%
2025-01-21	142.4000	142.4100	139.8000	139.8000	-2.402%	3	30	-64.084%
2025-01-17	143.3000	143.3000	143.2400	143.2400	-0.790%	4	32	-64.947%
2024-12-27	144.5400	144.5400	144.3800	144.3800	-4.130%	4	32	-65.224%
2024-12-17	150.6000	150.6000	150.6000	150.6000	+6.206%	13	31	-66.660%
2024-11-29	141.8000	141.8000	141.8000	141.8000	-3.043%	36	18	-64.591%
2024-11-27	146.2500	146.2500	146.2500	146.2500	+8.333%	40	70	-65.668%
2024-11-14	135.0000	135.0000	135.0000	135.0000	-0.735%	5	70	-62.807%
2024-11-13	136.0000	136.0000	136.0000	136.0000	+1.493%	5	70	-63.081%
2024-11-12	134.0000	134.0000	134.0000	134.0000	-1.442%	5	70	-62.530%
2024-11-11	135.9600	135.9600	135.9600	135.9600	+0.384%	5	70	-63.070%
2024-11-07	134.6500	135.4400	134.6500	135.4400	-0.849%	10	68	-62.928%
2024-11-06	139.3300	139.3300	136.6000	136.6000	-5.224%	48	64	-63.243%
2024-11-04	145.0600	145.0600	144.1300	144.1300	+1.751%	2	22	-65.163%
2024-10-28	141.6500	141.6500	141.6500	141.6500	+0.761%	6	21	-64.553%
2024-10-21	140.5800	140.5800	140.5800	140.5800	-2.713%	1	21	-64.284%
2024-10-18	144.5000	144.5000	144.5000	144.5000	+0.557%	2	22	-65.253%
2024-10-17	142.4800	143.7000	142.4800	143.7000	-1.575%	17	22	-65.059%
2024-10-16	148.1000	148.1000	146.0000	146.0000	-1.050%	4	7	-65.610%
2024-10-10	147.5500	147.5500	147.5500	147.5500	-0.573%	2	7	-65.971%
2024-10-09	148.5000	148.5000	148.4000	148.4000	-0.101%	3	7	-66.166%
2024-10-08	148.5500	148.5500	148.5500	148.5500	-2.076%	4	8	-66.200%
2024-10-07	151.7000	151.7000	151.7000	151.7000	-3.591%	4	4	-66.902%
2024-10-03	157.3500	157.3500	157.3500	157.3500	+0.511%	1	8	-68.090%
2024-09-26	157.2500	157.2500	156.5500	156.5500	-0.420%	3	7	-67.927%
2024-09-25	157.4000	157.4000	157.2100	157.2100	-2.945%	2	4	-68.062%
2024-09-12	162.0800	162.0800	161.8500	161.9800	-6.381%	4	2	-69.002%
2024-09-05	172.9600	173.0200	172.9600	173.0200	+0.006%	6	1	-70.980%
2024-09-04	174.4100	174.4100	173.0100	173.0100	+1.175%	3	1	-70.979%
2024-09-03	166.8500	171.0000	164.0000	171.0000	+6.862%	11	23	-70.637%
2024-08-29	160.0500	160.0500	160.0200	160.0200	+2.413%	6	18	-68.623%
2024-08-28	154.9500	156.2500	154.9500	156.2500	+0.160%	2	12	-67.866%
2024-08-26	153.7400	156.6500	153.7400	156.0000	+1.569%	5	10	-67.814%
2024-08-23	153.5900	153.5900	153.5900	153.5900	-1.005%	2	5	-67.309%
2024-08-21	154.6700	155.3000	154.6700	155.1500	+0.181%	3	5	-67.638%
2024-08-20	155.3500	155.3500	154.8700	154.8700	+1.434%	3	3	-67.579%
2024-08-19	156.2300	156.2300	152.3000	152.6800	-8.218%	3	2	-67.114%
2024-08-13	166.3500	166.3500	166.3500	166.3500	-5.857%	1	1	-69.817%
2024-08-08	176.6500	176.7000	176.6500	176.7000	+0.971%	2	1	-71.585%
2024-07-30	171.5000	175.0000	167.2500	175.0000	+5.984%	3	1	-71.309%
2024-07-29	165.1200	165.1200	165.1200	165.1200	-1.679%	1	20	-69.592%
2024-07-26	167.9400	167.9400	166.9000	167.9400	-0.214%	3	19	-70.102%
2024-07-25	168.2800	168.3000	168.2800	168.3000	+7.095%	16	18	-70.166%
2024-07-23	156.4500	157.1500	156.4500	157.1500	-1.744%	2	18	-68.050%
2024-07-22	159.9400	159.9400	159.9400	159.9400	-1.113%	6	18	-68.607%
2024-07-19	161.0000	161.7400	161.0000	161.7400	+0.898%	2	12	-68.956%
2024-07-18	160.3000	160.3000	160.3000	160.3000	+6.448%	10	12	-68.677%
2024-07-12	150.5900	150.5900	150.5900	150.5900	-3.251%	2	2	-66.658%
2024-06-25	157.0000	157.0000	155.6500	155.6500	-6.819%	2	2	-67.742%
2024-06-24	167.0400	167.0400	167.0400	167.0400	+9.470%	3	3	-69.941%
2024-06-21	152.5900	152.5900	152.5900	152.5900	+2,393.301%	6	3	-67.095%
2024-06-07	6.3300	6.3300	6.1200	6.1200	-6.135%	6	308	+720.425%
2024-06-06	6.5600	6.5600	6.5200	6.5200	+0.773%	2	310	+670.092%
2024-06-03	6.5000	6.5000	6.4700	6.4700	-10.759%	4	309	+676.043%
2024-05-31	7.1000	7.2500	7.1000	7.2500	+11.538%	6	309	+592.552%
2024-05-28	6.4900	6.5000	6.4900	6.5000	-6.475%	2	312	+672.462%
2024-05-24	7.0000	7.0000	6.7300	6.9500	-1.418%	18	312	+622.446%
2024-05-23	7.4100	7.4100	7.0500	7.0500	-29.500%	9	312	+612.199%
2024-05-20	10.0000	10.0000	10.0000	10.0000	-4.762%	1	312	+402.100%
2024-05-17	10.5000	10.5000	10.5000	10.5000	+2.339%	2	312	+378.190%
2024-05-15	10.0500	10.2600	10.0500	10.2600	-3.208%	2	311	+389.376%
2024-05-14	10.6000	10.6000	10.6000	10.6000	-4.246%	1	311	+373.679%
2024-05-13	11.0700	11.0700	11.0700	11.0700	-3.319%	2	311	+353.568%
2024-05-09	11.4500	11.4500	11.4500	11.4500	+1.327%	2	309	+338.515%
2024-05-07	11.2000	11.3000	11.2000	11.3000	+2.355%	2	309	+344.336%
2024-05-06	11.0400	11.0400	11.0400	11.0400	-2.902%	1	308	+354.801%
2024-05-03	11.5900	11.7300	11.3700	11.3700	-3.644%	6	308	+341.601%
2024-04-30	11.7000	11.8000	11.7000	11.8000	-1.255%	20	308	+325.508%
2024-04-26	11.9000	11.9500	11.9000	11.9500	-4.400%	4	299	+320.167%
2024-04-25	12.5000	12.5000	12.5000	12.5000	-19.094%	1	299	+301.680%
2024-04-19	13.2500	15.8000	13.2500	15.4500	+25.917%	3	300	+224.984%
2024-04-03	12.2700	12.2700	12.2700	12.2700	-1.446%	10	300	+309.209%
2024-04-02	13.0000	13.0000	12.4500	12.4500	-1.969%	3	300	+303.293%
2024-03-28	12.7000	12.7000	12.7000	12.7000	-2.308%	1	299	+295.354%
2024-03-27	13.0000	13.0000	13.0000	13.0000	+4.839%	1	299	+286.231%
2024-03-25	12.4000	12.4000	12.4000	12.4000	0.000%	1	299	+304.919%
2024-03-21	12.0000	12.4000	12.0000	12.4000	-2.745%	7	299	+304.919%
2024-03-20	12.3000	12.7500	12.3000	12.7500	-1.923%	3	302	+293.804%
2024-03-19	13.0000	13.0000	13.0000	13.0000	-7.143%	5	301	+286.231%
2024-03-15	14.0000	14.0000	14.0000	14.0000	-6.667%	4	305	+258.643%
2024-03-14	15.0000	15.0000	15.0000	15.0000	+19.522%	1	305	+234.733%
2024-03-12	12.5500	12.5500	12.5500	12.5500	-3.462%	1	304	+300.080%
2024-03-11	13.0000	13.0000	13.0000	13.0000	-1.664%	2	304	+286.231%
2024-03-08	12.7500	13.2200	12.7500	13.2200	+3.686%	12	304	+279.803%
2024-03-06	12.7000	12.9300	12.7000	12.7500	-0.391%	30	306	+293.804%
2024-03-01	12.8000	12.8000	12.8000	12.8000	-8.046%	20	316	+292.266%
2024-02-23	12.0000	13.9200	12.0000	13.9200	+3.881%	44	306	+260.704%
2024-02-22	14.0000	14.0000	13.4000	13.4000	-23.429%	104	296	+274.701%
2024-02-21	17.6000	17.6000	17.0000	17.5000	-3.047%	4	198	+186.914%
2024-02-20	18.0500	18.0500	18.0500	18.0500	+16.452%	1	197	+178.172%
2024-02-09	15.5000	15.5000	15.5000	15.5000	+2.310%	10	196	+223.935%
2024-02-07	15.1500	15.1500	15.1500	15.1500	-6.481%	1	201	+231.419%
2024-02-05	16.2000	16.2000	16.2000	16.2000	-3.399%	10	201	+209.938%
2024-02-02	16.7700	16.7700	16.7700	16.7700	-6.782%	2	191	+199.404%
2024-01-29	17.9900	17.9900	17.9900	17.9900	+0.503%	1	189	+179.099%
2024-01-24	17.9500	18.0000	17.7000	17.9000	-7.254%	5	190	+180.503%
2024-01-22	19.9000	19.9000	19.3000	19.3000	-2.525%	3	189	+160.155%
2024-01-19	21.0000	21.0000	19.6500	19.8000	-10.811%	590	187	+153.586%
2024-01-18	21.1000	22.3000	21.0000	22.2000	-1.333%	56	94	+126.171%
2024-01-16	21.0000	22.5000	21.0000	22.5000	-10.537%	36	38	+123.156%
2024-01-09	24.4200	25.1500	24.4200	25.1500	0.000%	2	2	+99.642%