Dark

NVDA20261218P320
NVDA Dec 18 2026 320.00 Put (NVDA261218P00320000)
option OPRA

EOD

Aug 13, 2026

95.38-10.935%(-11.71)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	94.9600	95.3800	94.9600	95.3800	-10.935%	45	45	0.000%
2026-07-22	107.0900	107.0900	107.0900	107.0900	-9.629%	12	12	-10.935%
2026-06-23	118.5000	118.5000	118.5000	118.5000	+4.728%	12	273	-19.511%
2026-06-08	113.1500	113.1500	113.1500	113.1500	+1.571%	6	261	-15.705%
2026-06-05	111.4000	111.4000	111.4000	111.4000	+4.650%	1	261	-14.381%
2026-06-03	106.4000	106.4500	106.4000	106.4500	+11.094%	8	262	-10.399%
2026-06-02	95.8200	95.8200	95.8200	95.8200	-8.411%	2	260	-0.459%
2026-05-29	104.6200	104.6200	104.6200	104.6200	-4.995%	1	258	-8.832%
2026-05-27	110.1200	110.1200	110.1200	110.1200	+1.774%	1	257	-13.385%
2026-05-26	105.4500	108.2000	105.4500	108.2000	+2.803%	7	257	-11.848%
2026-05-22	106.0000	106.0000	105.2500	105.2500	+16.234%	45	260	-9.378%
2026-05-14	91.2000	91.2000	90.5500	90.5500	-12.807%	56	260	+5.334%
2026-05-12	103.8500	103.8500	103.8500	103.8500	-16.358%	1	203	-8.156%
2026-05-04	124.1600	124.1600	124.1600	124.1600	+2.637%	34	203	-23.180%
2026-05-01	122.8000	122.8000	120.7300	120.9700	+0.817%	103	100	-21.154%
2026-04-30	119.9900	119.9900	119.9900	119.9900	-14.525%	100	100	-20.510%
2026-03-25	140.3700	140.7600	140.0600	140.3800	+6.308%	1,000	80	-32.056%
2026-02-18	132.0500	132.0500	132.0500	132.0500	-2.402%	3	80	-27.770%
2026-02-17	135.3000	135.3000	135.3000	135.3000	-1.421%	1	77	-29.505%
2026-02-13	137.1500	137.2500	137.1500	137.2500	+6.643%	2	76	-30.506%
2026-02-12	128.7000	128.7000	128.7000	128.7000	-1.114%	2	76	-25.890%
2026-01-29	130.1500	130.1500	130.1500	130.1500	-0.398%	5	74	-26.715%
2026-01-05	130.6700	130.6700	130.6700	130.6700	-0.533%	1	70	-27.007%
2026-01-02	131.2200	131.3700	131.2200	131.3700	-0.628%	2	70	-27.396%
2025-12-30	132.1500	132.2000	132.1500	132.2000	-0.706%	69	70	-27.852%
2025-12-29	132.9800	133.1400	132.9800	133.1400	+3.058%	4	4	-28.361%
2025-12-26	129.2500	129.2500	129.1900	129.1900	-5.473%	2	2	-26.171%
2025-12-22	136.6000	136.6700	136.6000	136.6700	-4.326%	2	1	-30.211%
2025-12-15	142.8200	142.8500	142.8200	142.8500	+1.847%	2	91	-33.231%
2025-12-11	141.1300	141.2000	140.2600	140.2600	+3.459%	4	91	-31.998%
2025-12-09	135.8500	135.8500	135.5700	135.5700	-0.250%	3	90	-29.645%
2025-12-08	135.0200	135.9100	135.0200	135.9100	-2.342%	3	91	-29.821%
2025-12-02	139.1700	139.1700	139.1700	139.1700	-1.031%	1	90	-31.465%
2025-12-01	140.6200	140.6200	140.6200	140.6200	-0.727%	1	90	-32.172%
2025-11-21	141.6500	141.6500	141.6500	141.6500	+1.396%	10	90	-32.665%
2025-11-20	139.7000	139.7000	139.7000	139.7000	+6.487%	45	90	-31.725%
2025-11-14	131.1900	131.1900	131.1900	131.1900	+1.282%	4	90	-27.296%
2025-11-12	129.4100	129.5300	129.4100	129.5300	+11.953%	2	90	-26.365%
2025-11-03	113.0000	115.7000	113.0000	115.7000	-0.721%	16	74	-17.563%
2025-10-29	113.6000	116.7000	113.6000	116.5400	-10.174%	68	74	-18.157%
2025-10-27	129.9800	130.1400	129.7400	129.7400	-3.747%	3	5	-26.484%
2025-10-24	135.4400	135.4400	134.7900	134.7900	-1.671%	11	5	-29.238%
2025-10-23	137.0800	137.0800	137.0800	137.0800	+0.558%	2	2	-30.420%
2025-10-20	136.3200	136.3200	136.3200	136.3200	-0.256%	2	2	-30.032%
2025-10-17	136.6700	136.6700	136.6700	136.6700	-1.796%	2	2	-30.211%
2025-10-16	139.1700	139.1700	139.1700	139.1700	-2.678%	2	2	-31.465%
2025-09-19	143.0000	143.0000	143.0000	143.0000	+1,480.110%	10	115	-33.301%
2024-06-07	9.0500	9.0500	9.0500	9.0500	+0.892%	2	115	+953.923%
2024-06-06	8.9700	8.9700	8.9700	8.9700	-7.239%	1	114	+963.322%
2024-05-28	9.4000	9.6700	8.7000	9.6700	-3.300%	11	115	+886.350%
2024-05-24	10.0000	10.0000	10.0000	10.0000	-4.762%	10	113	+853.800%
2024-05-23	10.7500	11.0000	10.5000	10.5000	-21.053%	13	113	+808.381%
2024-05-22	13.2500	13.3000	13.2500	13.3000	-1.845%	2	113	+617.143%
2024-05-21	13.5500	13.5500	13.5500	13.5500	+1.119%	1	112	+603.911%
2024-05-20	13.8000	13.8000	13.4000	13.4000	-5.833%	22	112	+611.791%
2024-05-15	14.7000	14.7000	14.0900	14.2300	-7.296%	26	112	+570.274%
2024-05-13	15.4000	15.4000	15.3500	15.3500	-2.229%	20	123	+521.368%
2024-05-10	15.7000	15.7000	15.7000	15.7000	-0.507%	4	118	+507.516%
2024-05-08	15.7800	15.7800	15.7800	15.7800	+1.154%	1	118	+504.436%
2024-05-06	15.9000	15.9000	15.5000	15.6000	-11.364%	23	117	+511.410%
2024-04-24	17.6000	17.6000	17.6000	17.6000	-5.121%	1	110	+441.932%
2024-04-19	18.5500	18.5500	18.5500	18.5500	+9.118%	1	110	+414.178%
2024-04-15	16.0000	17.0000	16.0000	17.0000	+0.295%	25	109	+461.059%
2024-04-12	16.4000	16.9500	16.4000	16.9500	+5.607%	22	94	+462.714%
2024-04-11	16.5000	16.6500	16.0500	16.0500	-5.588%	52	84	+494.268%
2024-04-10	17.0000	17.0000	17.0000	17.0000	-1.163%	20	90	+461.059%
2024-03-26	17.1000	17.2000	17.1000	17.2000	+3.118%	15	86	+454.535%
2024-03-25	16.6900	16.6900	16.6800	16.6800	-5.227%	3	85	+471.823%
2024-03-21	17.6000	17.6000	17.6000	17.6000	+0.975%	1	85	+441.932%
2024-03-20	17.6500	17.6500	17.4300	17.4300	-11.523%	3	85	+447.217%
2024-03-18	19.5000	19.7000	19.2000	19.7000	+3.684%	6	86	+384.162%
2024-03-13	19.0000	19.0000	18.8200	19.0000	+9.321%	17	84	+402.000%
2024-03-08	17.3800	17.3800	17.3800	17.3800	-0.686%	20	74	+448.792%
2024-03-06	17.5000	17.5000	17.5000	17.5000	-5.813%	2	71	+445.029%
2024-03-05	18.5800	18.5800	18.5800	18.5800	+3.222%	1	69	+413.348%
2024-02-27	17.3500	18.2000	17.3500	18.0000	+2.857%	9	68	+429.889%
2024-02-26	18.3800	18.3800	17.5000	17.5000	-9.420%	2	59	+445.029%
2024-02-22	19.3200	19.3200	19.3200	19.3200	-16.508%	5	57	+393.685%
2024-02-12	23.1400	23.1400	23.1400	23.1400	+2.844%	1	62	+312.187%
2024-02-09	23.0000	23.0000	22.3500	22.5000	+1.351%	7	63	+323.911%
2024-02-08	22.2000	22.2000	22.2000	22.2000	-1.770%	1	67	+329.640%
2024-02-06	22.6000	22.6000	22.6000	22.6000	+2.727%	1	66	+322.035%
2024-02-05	22.0000	22.0000	22.0000	22.0000	-10.204%	1	65	+333.545%
2024-02-02	24.5000	24.5000	24.5000	24.5000	-2.855%	10	65	+289.306%
2024-02-01	25.4400	25.4400	25.0700	25.2200	-0.865%	4	65	+278.192%
2024-01-29	25.4400	25.4400	25.4400	25.4400	-0.819%	5	61	+274.921%
2024-01-25	25.0000	26.0000	24.9100	25.6500	-1.912%	18	58	+271.852%
2024-01-24	26.5000	26.5000	26.1500	26.1500	-3.506%	60	48	+264.742%
2024-01-23	27.8000	27.9000	27.1000	27.1000	-1.812%	31	63	+251.956%
2024-01-22	27.0000	27.6000	27.0000	27.6000	-10.680%	50	52	+245.580%
2024-01-18	30.9000	30.9000	30.9000	30.9000	-2.830%	1	3	+208.673%
2024-01-17	31.6500	32.3000	31.5500	31.8000	-7.746%	7	3	+199.937%
2024-01-10	34.4700	34.4700	34.4700	34.4700	-3.174%	1	2	+176.704%
2024-01-08	35.6000	35.6000	35.6000	35.6000	0.000%	1	1	+167.921%