Dark

NVDA20261218P290
NVDA Dec 18 2026 290.00 Put (NVDA261218P00290000)
option OPRA

EOD

Aug 13, 2026

66.40-2.482%(-1.69)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	66.4500	66.4500	66.4000	66.4000	-2.482%	2	313	0.000%
2026-08-12	68.0900	68.0900	68.0900	68.0900	+0.280%	2	314	-2.482%
2026-08-07	67.9000	67.9000	67.9000	67.9000	-25.711%	103	312	-2.209%
2026-07-27	89.2000	91.4000	87.9400	91.4000	+6.988%	3	316	-27.352%
2026-07-24	83.2700	85.4300	83.2700	85.4300	+8.828%	4	317	-22.276%
2026-07-22	78.5000	78.5000	78.5000	78.5000	-7.593%	1	318	-15.414%
2026-07-20	85.0000	85.0000	84.9500	84.9500	-2.300%	132	317	-21.836%
2026-07-17	90.0500	90.0500	86.9500	86.9500	-9.597%	17	185	-23.634%
2026-06-29	96.1800	96.1800	96.1800	96.1800	+0.470%	100	169	-30.963%
2026-06-25	95.7300	95.7300	95.7300	95.7300	+8.182%	1	69	-30.638%
2026-06-23	90.3000	90.3500	88.4900	88.4900	+9.112%	8	69	-24.963%
2026-06-15	81.1000	81.1000	81.1000	81.1000	-5.916%	25	41	-18.126%
2026-06-10	86.1500	86.2000	86.1500	86.2000	-2.378%	6	41	-22.970%
2026-06-09	88.3000	88.3000	88.3000	88.3000	+17.655%	3	45	-24.802%
2026-06-02	75.0500	75.0500	75.0500	75.0500	-8.643%	2	42	-11.526%
2026-05-27	82.1500	82.1500	82.1500	82.1500	+2.752%	20	40	-19.172%
2026-05-26	79.9500	79.9500	79.9500	79.9500	+4.115%	15	60	-16.948%
2026-05-22	76.7900	76.7900	76.7900	76.7900	+5.221%	20	60	-13.530%
2026-05-21	72.9800	72.9800	72.9800	72.9800	+5.968%	1	50	-9.016%
2026-05-14	68.8700	68.8700	68.8700	68.8700	-6.414%	13	50	-3.586%
2026-05-13	73.5900	73.5900	73.5900	73.5900	-2.167%	6	49	-9.770%
2026-05-11	75.6500	75.6500	75.2200	75.2200	-8.268%	7	49	-11.726%
2026-05-07	82.2500	82.2500	82.0000	82.0000	+1.800%	40	42	-19.024%
2026-04-27	80.5500	80.5500	80.5500	80.5500	-12.341%	5	7	-17.567%
2026-04-20	91.8900	91.8900	91.8900	91.8900	+1.536%	1	2	-27.740%
2026-04-17	90.8000	90.8000	90.5000	90.5000	-2.478%	17	1	-26.630%
2026-04-16	92.8000	92.8000	92.8000	92.8000	-5.470%	1	17	-28.448%
2026-04-14	98.1700	98.1700	98.1700	98.1700	-17.973%	6	16	-32.362%
2026-03-27	119.6800	119.6800	119.6800	119.6800	+4.469%	1	16	-44.519%
2026-03-24	114.4700	114.5600	114.4700	114.5600	+1.345%	25	46	-42.039%
2026-03-20	113.0400	113.0400	113.0400	113.0400	-0.580%	13	268	-41.260%
2026-03-19	113.7100	113.7100	113.7000	113.7000	+4.331%	6	268	-41.601%
2026-03-18	107.6800	109.1500	107.6800	108.9800	-1.035%	76	345	-39.071%
2026-03-13	110.1200	110.1200	110.1200	110.1200	+1.916%	5	340	-39.702%
2026-03-12	107.9500	108.0500	107.9500	108.0500	-7.189%	18	335	-38.547%
2026-03-06	113.1600	116.4800	113.1600	116.4200	+5.262%	15	326	-42.965%
2026-02-27	110.6000	110.6000	110.6000	110.6000	+8.966%	2	311	-39.964%
2026-02-26	101.5000	101.5000	101.5000	101.5000	+0.595%	1	309	-34.581%
2026-02-24	100.9000	100.9000	100.9000	100.9000	-1.320%	10	308	-34.192%
2026-02-23	102.2500	102.2500	102.2500	102.2500	-0.487%	39	303	-35.061%
2026-02-20	105.0500	105.0500	102.7500	102.7500	-2.791%	20	274	-35.377%
2026-02-19	105.7000	105.7000	105.7000	105.7000	-1.030%	10	259	-37.181%
2026-02-17	106.8000	106.8000	106.8000	106.8000	-2.009%	10	254	-37.828%
2026-02-13	108.8000	108.9900	108.8000	108.9900	+6.592%	2	249	-39.077%
2026-02-09	102.2500	102.2500	102.2500	102.2500	+0.630%	3	249	-35.061%
2026-01-30	101.0000	101.6500	100.9600	101.6100	-3.733%	81	246	-34.652%
2026-01-26	105.1000	105.5500	105.0500	105.5500	-5.506%	104	201	-37.091%
2026-01-20	111.5500	111.7000	111.5500	111.7000	+6.737%	4	113	-40.555%
2026-01-16	104.6000	104.6500	104.6000	104.6500	+0.965%	10	107	-36.550%
2026-01-05	103.6500	103.6500	103.6500	103.6500	-0.432%	35	142	-35.938%
2026-01-02	103.9700	104.1000	103.9700	104.1000	+0.289%	2	142	-36.215%
2025-12-31	103.7500	103.8000	103.7500	103.8000	-4.182%	2	140	-36.031%
2025-12-22	107.8700	108.3300	107.8700	108.3300	-8.798%	4	140	-38.706%
2025-12-17	118.1400	118.7800	118.0900	118.7800	+4.367%	14	138	-44.098%
2025-12-15	114.0500	114.0500	113.6900	113.8100	-1.121%	52	132	-41.657%
2025-12-12	115.2500	115.2500	114.9500	115.1000	+2.184%	28	131	-42.311%
2025-12-11	114.1500	114.1500	112.5100	112.6400	+3.816%	22	145	-41.051%
2025-12-10	108.5000	108.5000	108.5000	108.5000	+0.790%	30	165	-38.802%
2025-12-09	107.6500	107.6500	107.6500	107.6500	-3.798%	3	195	-38.319%
2025-12-01	111.9000	111.9000	111.9000	111.9000	+0.134%	25	198	-40.661%
2025-11-21	113.1300	114.1600	111.7500	111.7500	+3.664%	23	202	-40.582%
2025-11-17	107.2000	107.8000	107.2000	107.8000	+4.356%	60	221	-38.404%
2025-11-06	103.3000	103.3000	103.3000	103.3000	+6.991%	20	161	-35.721%
2025-11-04	96.5500	96.5500	96.5500	96.5500	+10.028%	8	141	-31.227%
2025-11-03	89.9900	89.9900	87.7500	87.7500	-6.440%	8	135	-24.330%
2025-10-30	93.6300	93.8200	93.5200	93.7900	+3.452%	4	135	-29.204%
2025-10-29	89.3000	90.6600	89.3000	90.6600	-3.962%	9	136	-26.759%
2025-10-28	98.6700	100.8000	94.4000	94.4000	-7.315%	50	136	-29.661%
2025-10-27	101.9000	102.0000	101.8500	101.8500	-4.501%	88	48	-34.806%
2025-10-24	106.2100	107.0500	106.2100	106.6500	-2.290%	9	48	-37.740%
2025-10-23	108.9100	109.1500	108.9100	109.1500	+0.757%	2	52	-39.166%
2025-10-22	108.3300	108.3300	108.3300	108.3300	+0.306%	5	52	-38.706%
2025-10-20	107.9300	108.0000	107.9300	108.0000	-0.194%	2	50	-38.519%
2025-10-14	108.2100	108.2100	108.2100	108.2100	+7.192%	2	50	-38.638%
2025-10-10	100.9500	100.9500	100.9500	100.9500	+0.448%	5	48	-34.225%
2025-10-09	100.5000	100.5000	100.5000	100.5000	-2.899%	3	48	-33.930%
2025-10-07	103.5000	103.5000	103.5000	103.5000	-2.257%	4	51	-35.845%
2025-10-06	105.6400	105.8900	105.6400	105.8900	+2.567%	2	51	-37.293%
2025-10-02	102.9500	103.2400	102.9500	103.2400	-1.498%	2	50	-35.684%
2025-10-01	105.0900	105.3200	104.1000	104.8100	+0.124%	14	49	-36.647%
2025-09-30	104.6800	104.6800	104.6800	104.6800	-3.343%	10	48	-36.569%
2025-09-22	114.8500	114.8500	108.3000	108.3000	-8.538%	36	45	-38.689%
2025-09-03	118.4100	118.4100	118.4100	118.4100	+7.792%	2	41	-43.924%
2025-08-28	110.9000	110.9000	109.8500	109.8500	-0.218%	31	39	-39.554%
2025-08-26	110.0900	110.0900	110.0900	110.0900	+0.954%	2	16	-39.686%
2025-08-12	110.4000	110.4000	109.0500	109.0500	-35.439%	16	16	-39.110%
2025-03-17	168.9100	168.9100	168.9100	168.9100	+0.065%	1	1	-60.689%
2025-01-27	168.8000	168.8000	168.8000	168.8000	+17.434%	1	11	-60.664%
2025-01-24	143.7200	143.7400	143.7200	143.7400	-1.006%	4	14	-53.805%
2025-01-23	145.4300	145.4300	145.2000	145.2000	-0.989%	6	15	-54.270%
2025-01-22	146.6500	146.6500	146.6500	146.6500	-0.952%	1	15	-54.722%
2025-01-08	148.0600	148.0600	148.0600	148.0600	+4.121%	1	17	-55.153%
2025-01-07	142.2000	142.2000	142.2000	142.2000	-3.430%	1	17	-53.305%
2025-01-03	147.2500	147.2500	147.2500	147.2500	-4.507%	2	17	-54.907%
2024-12-27	154.2000	154.2000	154.2000	154.2000	-3.323%	2	18	-56.939%
2024-12-19	159.5000	159.5000	159.5000	159.5000	+5.420%	1	18	-58.370%
2024-11-29	151.3000	151.3000	151.3000	151.3000	+0.833%	26	17	-56.114%
2024-11-15	150.0500	150.0500	150.0500	150.0500	+3.626%	2	17	-55.748%
2024-11-14	144.8000	144.8000	144.8000	144.8000	-0.172%	25	16	-54.144%
2024-11-13	145.0500	145.0500	145.0500	145.0500	+0.290%	1	41	-54.223%
2024-11-12	144.4000	144.6300	144.3500	144.6300	+1,828.400%	46	41	-54.090%
2024-06-05	7.5000	7.5000	7.5000	7.5000	+3.448%	1	81	+785.333%
2024-06-04	7.3000	7.3000	7.2500	7.2500	-7.643%	2	81	+815.862%
2024-06-03	7.6500	7.8500	7.4000	7.8500	-5.422%	12	81	+745.860%
2024-05-31	8.3000	8.3000	8.3000	8.3000	+17.730%	4	84	+700.000%
2024-05-28	7.0000	7.1000	7.0000	7.0500	-6.125%	4	86	+841.844%
2024-05-24	7.6000	7.6000	7.5100	7.5100	-7.853%	10	80	+784.154%
2024-05-23	8.1500	8.1500	8.1500	8.1500	-22.381%	1	79	+714.724%
2024-05-22	10.2000	10.5300	10.2000	10.5000	-7.895%	4	79	+532.381%
2024-05-15	11.4000	11.4000	11.4000	11.4000	-2.146%	1	80	+482.456%
2024-05-06	11.6500	11.6500	11.6500	11.6500	-10.728%	3	80	+469.957%
2024-04-26	13.0500	13.1500	13.0500	13.0500	-13.000%	6	80	+408.812%
2024-04-22	16.4000	16.4000	15.0000	15.0000	-8.257%	4	80	+342.667%
2024-04-19	15.0000	16.3500	15.0000	16.3500	+24.809%	6	80	+306.116%
2024-04-18	13.1000	13.1000	13.1000	13.1000	-4.727%	1	74	+406.870%
2024-04-09	13.8500	14.5500	13.7500	13.7500	-5.498%	4	73	+382.909%
2024-03-27	13.5500	14.5500	13.5500	14.5500	+10.227%	2	71	+356.357%
2024-03-22	13.3000	13.3000	13.2000	13.2000	-2.222%	4	70	+403.030%
2024-03-21	13.5000	13.5000	13.5000	13.5000	-4.996%	1	69	+391.852%
2024-03-19	14.1500	14.2100	14.1500	14.2100	-7.727%	2	68	+367.277%
2024-03-14	15.4000	15.4000	15.4000	15.4000	+3.148%	1	66	+331.169%
2024-03-11	15.0800	15.0800	14.9300	14.9300	-2.098%	2	65	+344.742%
2024-03-08	14.5500	15.2500	14.5500	15.2500	+8.156%	4	63	+335.410%
2024-03-07	14.0000	14.1000	14.0000	14.1000	+3.676%	2	61	+370.922%
2024-03-06	13.6000	13.6000	13.6000	13.6000	-11.111%	10	59	+388.235%
2024-03-05	14.7500	15.3000	14.7500	15.3000	+10.870%	2	49	+333.987%
2024-03-04	14.3000	14.3000	13.8000	13.8000	-4.498%	3	49	+381.159%
2024-02-22	14.4500	14.4500	14.4500	14.4500	-23.947%	1	49	+359.516%
2024-02-21	19.0000	19.0000	19.0000	19.0000	+12.094%	2	48	+249.474%
2024-02-16	17.4000	17.4000	16.9500	16.9500	-3.693%	4	46	+291.740%
2024-02-15	17.6000	17.6000	17.6000	17.6000	+1.441%	1	46	+277.273%
2024-02-13	17.3500	17.3500	17.3500	17.3500	-3.611%	1	46	+282.709%
2024-02-06	18.0000	18.0000	18.0000	18.0000	-5.512%	2	47	+268.889%
2024-01-29	19.0500	19.0500	19.0500	19.0500	-5.224%	1	45	+248.556%
2024-01-26	19.8000	20.8000	19.8000	20.1000	-1.951%	9	44	+230.348%
2024-01-24	20.5000	20.5000	20.5000	20.5000	-5.312%	2	42	+223.902%
2024-01-22	21.5000	21.6500	21.5000	21.6500	+0.932%	2	42	+206.697%
2024-01-19	22.9500	22.9500	21.4500	21.4500	-6.658%	51	41	+209.557%
2024-01-18	22.9800	22.9800	22.9800	22.9800	-8.990%	1	36	+188.947%
2024-01-16	25.1900	25.2500	25.1900	25.2500	-2.847%	40	35	+162.970%
2024-01-12	26.0000	26.0000	25.9900	25.9900	-0.038%	10	51	+155.483%
2024-01-11	26.7500	26.7500	26.0000	26.0000	-2.804%	14	51	+155.385%
2024-01-10	26.5000	26.7500	26.5000	26.7500	0.000%	57	57	+148.224%