NVDA261218P00285000
NVDA Dec 18 2026 285.00 Put
optionOPRA
EODOct 22, 2026
75.80USD+12.546%(+8.45)183Vol122OI
NVDA261218P00285000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 72.31 | 75.80 | 72.31 | 75.80 | +12.546% | 183 | 121 | 0.000% |
| 2026-10-15 | 67.35 | 67.35 | 67.35 | 67.35 | +7.674% | 2 | 334 | +12.546% |
| 2026-10-14 | 62.45 | 62.60 | 62.35 | 62.55 | +9.353% | 121 | 386 | +21.183% |
| 2026-10-13 | 57.30 | 57.30 | 57.19 | 57.20 | +12.598% | 3 | 385 | +32.517% |
| 2026-10-08 | 50.68 | 50.80 | 50.68 | 50.80 | +4.764% | 2 | 386 | +49.213% |
| 2026-10-07 | 48.49 | 48.49 | 48.49 | 48.49 | +9.434% | 1 | 386 | +56.321% |
| 2026-10-06 | 43.91 | 44.31 | 43.91 | 44.31 | -4.091% | 9 | 377 | +71.067% |
| 2026-10-05 | 46.88 | 46.88 | 46.20 | 46.20 | -30.474% | 42 | 338 | +64.069% |
| 2026-09-17 | 66.45 | 66.45 | 66.45 | 66.45 | -8.973% | 29 | 329 | +14.071% |
| 2026-09-15 | 73.00 | 73.00 | 73.00 | 73.00 | +0.717% | 4 | 329 | +3.836% |
| 2026-09-14 | 75.44 | 75.44 | 72.48 | 72.48 | +29.660% | 6 | 328 | +4.581% |
| 2026-09-04 | 55.00 | 55.90 | 54.00 | 55.90 | -14.787% | 24 | 309 | +35.599% |
| 2026-08-31 | 65.62 | 65.62 | 65.60 | 65.60 | -12.533% | 4 | 311 | +15.549% |
| 2026-08-24 | 75.00 | 75.00 | 75.00 | 75.00 | +11.111% | 2 | 309 | +1.067% |
| 2026-08-11 | 67.50 | 67.50 | 67.50 | 67.50 | -18.860% | 132 | 177 | +12.296% |
| 2026-07-27 | 84.38 | 84.38 | 83.19 | 83.19 | +3.034% | 2 | 176 | -8.883% |
| 2026-07-24 | 78.58 | 80.74 | 78.58 | 80.74 | +0.724% | 4 | 176 | -6.118% |
| 2026-07-20 | 80.30 | 80.30 | 80.16 | 80.16 | -6.092% | 40 | 136 | -5.439% |
| 2026-07-17 | 85.36 | 85.36 | 85.36 | 85.36 | +7.008% | 1 | 136 | -11.200% |
| 2026-07-15 | 79.77 | 79.77 | 79.77 | 79.77 | -10.872% | 1 | 135 | -4.977% |
| 2026-07-01 | 89.50 | 89.50 | 89.50 | 89.50 | +7.353% | 1 | 134 | -15.307% |
| 2026-06-11 | 84.13 | 84.13 | 83.37 | 83.37 | +1.982% | 2 | 133 | -9.080% |
| 2026-06-10 | 81.75 | 81.75 | 81.75 | 81.75 | +22.472% | 10 | 143 | -7.278% |
| 2026-05-15 | 66.80 | 66.80 | 66.75 | 66.75 | -0.447% | 22 | 135 | +13.558% |
| 2026-05-13 | 69.52 | 69.52 | 67.05 | 67.05 | -5.656% | 7 | 135 | +13.050% |
| 2026-05-11 | 72.85 | 72.85 | 71.07 | 71.07 | -5.240% | 6 | 136 | +6.655% |
| 2026-05-08 | 74.85 | 75.00 | 74.85 | 75.00 | -3.251% | 2 | 135 | +1.067% |
| 2026-05-07 | 77.52 | 77.52 | 77.52 | 77.52 | -6.715% | 2 | 135 | -2.219% |
| 2026-05-06 | 83.10 | 83.10 | 83.10 | 83.10 | +9.775% | 125 | 10 | -8.785% |
| 2026-04-28 | 75.70 | 75.70 | 75.70 | 75.70 | -3.751% | 1 | 10 | +0.132% |
| 2026-04-27 | 78.65 | 78.65 | 78.65 | 78.65 | -31.591% | 10 | 10 | -3.624% |
| 2026-03-27 | 114.98 | 114.98 | 114.97 | 114.97 | +4.957% | 2 | 16 | -34.070% |
| 2026-03-24 | 109.75 | 109.76 | 109.45 | 109.54 | -0.436% | 50 | 22 | -30.802% |
| 2026-03-20 | 109.28 | 110.06 | 109.28 | 110.02 | +1.205% | 14 | 56 | -31.103% |
| 2026-03-19 | 108.78 | 108.78 | 108.71 | 108.71 | +4.943% | 8 | 56 | -30.273% |
| 2026-03-18 | 104.33 | 104.33 | 103.51 | 103.59 | +3.332% | 50 | 50 | -26.827% |
| 2026-03-16 | 100.30 | 100.30 | 100.25 | 100.25 | 0.000% | 2 | 0 | -24.389% |