Dark

NVDA20261218P92
NVDA Dec 18 2026 92.00 Put (NVDA261218P00092000)
option OPRA

EOD

Aug 14, 2026

0.2800+7.692%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.2800	0.2800	0.2800	0.2800	+7.692%	1	2,394	0.000%
2026-08-11	0.2900	0.2900	0.2600	0.2600	-39.535%	6	2,395	+7.692%
2026-08-03	0.4300	0.4300	0.4300	0.4300	-10.417%	10	2,393	-34.884%
2026-07-28	0.5500	0.5500	0.4800	0.4800	0.000%	38	2,398	-41.667%
2026-07-17	0.4600	0.4900	0.4300	0.4800	-26.154%	56	2,411	-41.667%
2026-06-11	0.6500	0.6500	0.6500	0.6500	+8.333%	1	2,452	-56.923%
2026-06-01	0.6000	0.6000	0.6000	0.6000	-1.639%	1	2,452	-53.333%
2026-05-29	0.6100	0.6100	0.6100	0.6100	+3.390%	1	2,453	-54.098%
2026-05-27	0.5800	0.5900	0.5800	0.5900	-1.667%	40	2,452	-52.542%
2026-05-22	0.6000	0.6000	0.6000	0.6000	0.000%	70	2,464	-53.333%
2026-05-21	0.6000	0.6000	0.6000	0.6000	-45.455%	3	2,499	-53.333%
2026-05-04	1.1000	1.1000	1.1000	1.1000	-0.901%	1	2,499	-74.545%
2026-04-30	1.1000	1.1100	1.1000	1.1100	+7.767%	2	2,498	-74.775%
2026-04-23	1.0300	1.0300	1.0300	1.0300	+3.000%	19	2,496	-72.816%
2026-04-22	1.0200	1.0200	1.0000	1.0000	-0.990%	101	2,477	-72.000%
2026-04-17	1.0100	1.0100	1.0100	1.0100	-45.109%	101	2,576	-72.277%
2026-04-01	1.6900	1.8400	1.6900	1.8400	-2.128%	3	2,476	-84.783%
2026-03-31	1.8800	1.8800	1.8800	1.8800	-20.675%	1	2,476	-85.106%
2026-03-30	2.3700	2.3700	2.3700	2.3700	-3.265%	5	2,477	-88.186%
2026-03-27	2.3300	2.4700	2.3300	2.4500	+9.865%	35	2,477	-88.571%
2026-03-26	2.0200	2.2300	2.0200	2.2300	+1.826%	136	2,458	-87.444%
2026-03-20	2.1900	2.1900	2.1900	2.1900	-3.097%	1	2,390	-87.215%
2026-03-12	2.2600	2.2600	2.2600	2.2600	-5.833%	1	2,391	-87.611%
2026-03-05	2.4000	2.4000	2.4000	2.4000	-5.882%	196	2,403	-88.333%
2026-03-02	2.5500	2.5500	2.5500	2.5500	+39.344%	2	2,356	-89.020%
2026-02-25	1.8300	1.8300	1.8300	1.8300	-17.568%	30	2,363	-84.699%
2026-02-23	2.2200	2.2200	2.2200	2.2200	-4.310%	1	2,363	-87.387%
2026-02-12	2.3200	2.3200	2.3200	2.3200	+15.423%	18	2,362	-87.931%
2026-02-11	2.0100	2.0100	2.0100	2.0100	-6.075%	1	2,380	-86.070%
2026-02-09	2.1000	2.1400	2.1000	2.1400	-25.436%	2	2,381	-86.916%
2026-02-04	2.8700	2.8700	2.8700	2.8700	+3.237%	1	2,380	-90.244%
2025-12-10	2.7800	2.7800	2.7800	2.7800	-11.746%	15	2,379	-89.928%
2025-11-25	3.2000	3.2000	3.1500	3.1500	+8.621%	30	2,379	-91.111%
2025-11-21	3.5000	3.5000	2.9000	2.9000	-6.452%	63	2,389	-90.345%
2025-11-20	2.8800	3.1000	2.8800	3.1000	+26.531%	23	2,451	-90.968%
2025-11-05	2.4500	2.4500	2.4500	2.4500	+11.364%	1	2,451	-88.571%
2025-10-28	2.2000	2.2000	2.2000	2.2000	-6.383%	4	2,452	-87.273%
2025-10-27	2.4000	2.4000	2.3500	2.3500	-15.771%	2	2,453	-88.085%
2025-10-22	2.7700	2.7900	2.7700	2.7900	-4.452%	4	2,453	-89.964%
2025-10-20	2.8800	2.9300	2.8800	2.9200	-17.746%	8	2,453	-90.411%
2025-10-10	3.3000	3.5500	3.3000	3.5500	+21.993%	36	2,451	-92.113%
2025-10-09	2.8400	2.9100	2.8400	2.9100	-7.619%	2	2,478	-90.378%
2025-09-25	3.1500	3.1500	3.1500	3.1500	+3.618%	10	2,478	-91.111%
2025-09-24	3.0400	3.0400	3.0400	3.0400	+4.828%	1	2,488	-90.789%
2025-09-23	2.9000	2.9000	2.9000	2.9000	+13.281%	1	2,489	-90.345%
2025-09-22	2.5300	2.5600	2.5300	2.5600	-6.227%	2	2,489	-89.063%
2025-09-19	2.7500	2.7500	2.7300	2.7300	-6.186%	2	2,489	-89.744%
2025-09-17	2.9800	2.9800	2.9100	2.9100	+5.435%	2	2,489	-90.378%
2025-09-15	2.7300	2.7600	2.7300	2.7600	-13.750%	2	2,489	-89.855%
2025-09-09	3.2000	3.2000	3.2000	3.2000	-5.882%	1	2,489	-91.250%
2025-09-03	3.2500	3.4000	3.2000	3.4000	-4.225%	34	2,489	-91.765%
2025-09-02	3.5500	3.5500	3.5500	3.5500	+14.516%	1	2,479	-92.113%
2025-08-27	3.1000	3.1000	3.1000	3.1000	-22.500%	26	2,478	-90.968%
2025-08-20	4.0000	4.0000	4.0000	4.0000	+23.077%	47	2,478	-93.000%
2025-08-19	3.2500	3.2500	3.2500	3.2500	+1.881%	7	2,523	-91.385%
2025-08-18	3.1500	3.1900	3.1500	3.1900	-0.932%	120	2,530	-91.223%
2025-08-08	3.2200	3.2200	3.2200	3.2200	-1.829%	1	2,511	-91.304%
2025-08-04	3.2800	3.2800	3.2800	3.2800	-5.202%	1	2,511	-91.463%
2025-08-01	3.5800	3.5800	3.4600	3.4600	+4.848%	2	2,511	-91.908%
2025-07-29	3.1500	3.3000	3.1500	3.3000	+1.227%	5	2,512	-91.515%
2025-07-28	3.2500	3.2600	3.2500	3.2600	-9.192%	4	2,509	-91.411%
2025-07-24	3.5900	3.5900	3.5900	3.5900	-13.494%	1	2,510	-92.201%
2025-07-22	4.1500	4.1500	4.1500	4.1500	+3.750%	1	2,511	-93.253%
2025-07-17	4.0000	4.0000	4.0000	4.0000	-5.437%	200	2,510	-93.000%
2025-07-16	4.2300	4.2300	4.2300	4.2300	-8.043%	1	2,628	-93.381%
2025-07-11	4.6000	4.6000	4.6000	4.6000	-6.122%	22	2,628	-93.913%
2025-07-09	4.9000	4.9000	4.9000	4.9000	-12.500%	1	2,650	-94.286%
2025-06-26	5.6000	5.6000	5.6000	5.6000	-3.448%	1	2,651	-95.000%
2025-06-25	5.8000	5.8000	5.8000	5.8000	-4.132%	129	2,651	-95.172%
2025-06-24	6.0500	6.0500	6.0500	6.0500	-10.370%	10	2,642	-95.372%
2025-06-23	6.7500	6.7500	6.7500	6.7500	-4.930%	22	2,652	-95.852%
2025-06-20	6.8500	7.1000	6.8500	7.1000	-1.389%	20	2,653	-96.056%
2025-06-17	7.2000	7.2000	7.2000	7.2000	+0.699%	1	2,655	-96.111%
2025-06-11	7.2100	7.2100	7.1500	7.1500	-3.378%	5	2,655	-96.084%
2025-06-10	7.4000	7.4000	7.4000	7.4000	+0.407%	2	2,658	-96.216%
2025-06-09	7.3700	7.3700	7.3700	7.3700	-3.660%	4	2,658	-96.201%
2025-06-06	7.6500	7.6500	7.6500	7.6500	-0.778%	2	2,654	-96.340%
2025-06-05	7.7100	7.7100	7.7100	7.7100	-5.746%	1	2,654	-96.368%
2025-06-02	8.1800	8.1800	8.1800	8.1800	-5.977%	22	2,655	-96.577%
2025-05-30	8.7000	8.7000	8.7000	8.7000	-9.091%	446	2,633	-96.782%
2025-05-21	9.5700	9.5700	9.5700	9.5700	+4.022%	28	2,639	-97.074%
2025-05-20	9.1000	9.2400	9.1000	9.2000	+2.336%	3	2,639	-96.957%
2025-05-19	9.0200	9.0400	8.9700	8.9900	+2.743%	6	2,638	-96.885%
2025-05-14	8.7800	8.7800	8.7200	8.7500	-8.281%	92	2,637	-96.800%
2025-05-13	9.5400	9.5400	9.5400	9.5400	-27.342%	5	2,637	-97.065%
2025-05-06	13.1300	13.1300	13.1300	13.1300	+1.000%	6	2,640	-97.867%
2025-05-05	13.0000	13.0000	13.0000	13.0000	+1.404%	1	2,640	-97.846%
2025-05-02	12.7000	12.8900	12.6500	12.8200	-2.805%	12	2,641	-97.816%
2025-05-01	12.9500	13.2800	12.9500	13.1900	-9.904%	7	2,643	-97.877%
2025-04-30	14.8400	14.8400	14.6400	14.6400	+3.463%	6	2,643	-98.087%
2025-04-28	14.1500	14.1500	14.1500	14.1500	-19.143%	1	2,642	-98.021%
2025-04-22	17.5000	17.5000	17.5000	17.5000	+2.941%	6	2,642	-98.400%
2025-04-16	17.0000	17.0000	17.0000	17.0000	+16.041%	2	2,636	-98.353%
2025-04-15	14.6500	14.6500	14.6500	14.6500	-3.108%	28	2,638	-98.089%
2025-04-14	15.1200	15.1200	15.1200	15.1200	-2.452%	22	2,621	-98.148%
2025-04-11	15.5000	15.5000	15.5000	15.5000	+10.478%	2	2,643	-98.194%
2025-04-09	14.0300	14.0300	14.0300	14.0300	-29.850%	2	2,644	-98.004%
2025-04-07	21.4700	21.4700	20.0000	20.0000	+2.041%	64	2,644	-98.600%
2025-04-04	19.6000	20.0000	19.6000	19.6000	+14.956%	56	2,644	-98.571%
2025-04-03	17.1400	17.1400	17.0500	17.0500	+15.986%	2	2,653	-98.358%
2025-04-02	14.6400	14.7900	14.5700	14.7000	-1.010%	4	2,652	-98.095%
2025-04-01	15.2900	15.2900	14.8500	14.8500	-5.354%	6	2,651	-98.114%
2025-03-31	15.6900	15.6900	15.6900	15.6900	+17.090%	22	2,649	-98.215%
2025-03-14	13.6600	13.6600	13.4000	13.4000	-7.967%	4	2,627	-97.910%
2025-03-12	14.5600	14.5600	14.5600	14.5600	-12.289%	10	2,629	-98.077%
2025-03-11	16.7500	16.7500	16.3700	16.6000	+20.029%	12	2,629	-98.313%
2025-03-03	13.7500	13.8300	13.7500	13.8300	+21.850%	3	2,629	-97.975%
2025-02-24	11.4000	11.4000	11.3500	11.3500	+12.935%	16	2,626	-97.533%
2025-02-19	10.0500	10.0500	10.0500	10.0500	-17.284%	2	2,626	-97.214%
2025-02-12	12.1500	12.1500	12.1500	12.1500	+5.195%	1	2,626	-97.695%
2025-02-11	11.5500	11.5500	11.5500	11.5500	-0.173%	1	2,627	-97.576%
2025-02-10	11.5700	11.5700	11.5700	11.5700	-2.773%	1	2,628	-97.580%
2025-02-07	11.8500	12.1600	11.8500	11.9000	-1.245%	168	2,629	-97.647%
2025-02-06	12.3500	12.3500	12.0500	12.0500	-7.308%	80	2,617	-97.676%
2025-02-05	13.0000	13.0000	13.0000	13.0000	-7.010%	10	2,626	-97.846%
2025-02-04	14.1500	14.1500	13.9800	13.9800	-6.800%	51	2,626	-97.997%
2025-02-03	15.4000	15.4000	15.0000	15.0000	+6.007%	27	2,635	-98.133%
2025-01-31	13.6000	14.1500	12.9500	14.1500	-2.279%	124	2,659	-98.021%
2025-01-30	14.5800	14.5800	14.4800	14.4800	+5.539%	20	2,659	-98.066%
2025-01-27	12.5500	13.7200	12.5500	13.7200	+41.443%	348	2,644	-97.959%
2025-01-21	9.7000	9.7000	9.7000	9.7000	-4.433%	1	2,286	-97.113%
2025-01-17	10.1500	10.1500	10.1500	10.1500	+7.635%	2	2,286	-97.241%
2025-01-06	9.3400	9.4300	9.3400	9.4300	-19.813%	13	2,286	-97.031%
2024-12-16	11.7600	11.7600	11.7600	11.7600	+20.123%	1	2,299	-97.619%
2024-12-05	9.8400	9.8400	9.7900	9.7900	-1.111%	2	2,299	-97.140%
2024-12-04	9.9500	9.9500	9.9000	9.9000	-14.286%	11	2,300	-97.172%
2024-11-25	11.6500	11.6500	11.5500	11.5500	+5.479%	10	2,291	-97.576%
2024-11-20	10.9500	10.9500	10.9500	10.9500	+3.791%	6	2,291	-97.443%
2024-11-19	10.5500	10.5500	10.5500	10.5500	+2.031%	6	2,294	-97.346%
2024-11-12	10.3400	10.3400	10.3400	10.3400	-3.364%	170	2,300	-97.292%
2024-11-11	10.7000	10.7000	10.7000	10.7000	-0.742%	1	2,342	-97.383%
2024-11-06	10.7800	10.7800	10.7800	10.7800	-8.799%	3	2,343	-97.403%
2024-11-05	11.8200	11.8200	11.8200	11.8200	-1.582%	50	2,341	-97.631%
2024-10-25	12.0100	12.0100	12.0100	12.0100	-1.071%	100	2,387	-97.669%
2024-10-21	12.1600	12.1600	12.1400	12.1400	-4.032%	171	2,357	-97.694%
2024-10-14	12.6500	12.6500	12.6500	12.6500	-5.243%	1	2,187	-97.787%
2024-10-09	13.3500	13.3500	13.3500	13.3500	-4.301%	1	2,187	-97.903%
2024-10-07	13.9500	13.9500	13.9500	13.9500	-7.000%	1	2,188	-97.993%
2024-10-04	15.0000	15.0000	15.0000	15.0000	-6.425%	2	2,189	-98.133%
2024-09-30	16.0300	16.0300	16.0300	16.0300	+2.756%	10	2,189	-98.253%
2024-09-26	15.1500	15.6000	15.1500	15.6000	-2.378%	51	2,199	-98.205%
2024-09-24	15.9800	15.9800	15.9800	15.9800	-6.550%	50	2,249	-98.248%
2024-09-23	17.1000	17.1000	17.1000	17.1000	-1.837%	20	2,199	-98.363%
2024-09-18	17.4200	17.4200	17.4200	17.4200	-3.007%	5	2,205	-98.393%
2024-09-13	17.9600	17.9600	17.9600	17.9600	-3.181%	10	2,210	-98.441%
2024-09-11	18.5000	18.5500	18.5000	18.5500	-8.395%	2	2,209	-98.491%
2024-09-10	20.2500	20.2500	20.2500	20.2500	-2.174%	1	2,208	-98.617%
2024-09-09	20.7500	20.9000	20.7000	20.7000	+2.985%	21	2,208	-98.647%
2024-09-05	20.1000	20.2500	20.1000	20.1000	-1.034%	105	2,198	-98.607%
2024-09-04	20.0500	20.3100	20.0500	20.3100	+1.297%	6	2,203	-98.621%
2024-09-03	19.8000	20.0500	19.8000	20.0500	+21.884%	6	2,197	-98.603%
2024-08-27	16.4500	16.4500	16.4500	16.4500	-1.320%	1	2,194	-98.298%
2024-08-21	16.6700	16.6700	16.6700	16.6700	-2.056%	1	2,195	-98.320%
2024-08-15	17.7500	17.7500	17.0200	17.0200	-5.967%	9	2,194	-98.355%
2024-08-14	18.3000	18.3000	17.6000	18.1000	-1.791%	22	2,194	-98.453%
2024-08-13	18.4300	18.4300	18.4300	18.4300	-5.342%	8	2,173	-98.481%
2024-08-12	19.8400	19.8400	19.4700	19.4700	-8.030%	11	2,165	-98.562%
2024-08-08	21.7000	21.7000	21.1700	21.1700	-1.945%	2	2,165	-98.677%
2024-08-07	21.5500	21.5900	21.5500	21.5900	-1.009%	2	2,164	-98.703%
2024-08-06	21.8100	21.8100	21.8100	21.8100	-11.485%	2	2,164	-98.716%
2024-08-05	24.3500	24.6400	24.3500	24.6400	+10.991%	2	2,164	-98.864%
2024-08-02	23.4600	23.4600	22.2000	22.2000	+6.988%	24	2,163	-98.739%
2024-08-01	20.7500	20.7500	20.7500	20.7500	+11.679%	10	2,167	-98.651%
2024-07-31	18.5800	18.5800	18.5800	18.5800	-7.974%	1	2,157	-98.493%
2024-07-30	19.6000	20.5000	19.6000	20.1900	+2.228%	4	2,157	-98.613%
2024-07-25	19.1500	19.7500	19.1500	19.7500	+22.064%	2	2,153	-98.582%
2024-07-22	16.1800	16.1800	16.1800	16.1800	+13.464%	2	2,152	-98.269%
2024-07-12	14.2600	14.4100	14.2600	14.2600	+4.699%	2,403	2,154	-98.036%
2024-07-10	13.6200	13.6200	13.6200	13.6200	-5.021%	10	1,151	-97.944%
2024-07-09	14.3500	14.3500	14.3400	14.3400	+0.070%	10	1,161	-98.047%
2024-07-08	14.5200	14.5200	14.3300	14.3300	-2.847%	9	1,171	-98.046%
2024-07-05	14.7500	14.7500	14.7500	14.7500	+0.683%	2	1,175	-98.102%
2024-07-03	15.6100	15.6100	14.6500	14.6500	-7.161%	41	1,181	-98.089%
2024-07-02	15.7800	15.7800	15.7800	15.7800	+2.136%	1	1,181	-98.226%
2024-07-01	16.3000	16.3000	15.4500	15.4500	-3.558%	3	1,182	-98.188%
2024-06-27	15.9000	16.0200	15.7000	16.0200	-1.111%	15	1,184	-98.252%
2024-06-25	17.2900	17.2900	16.2000	16.2000	-6.574%	52	1,173	-98.272%
2024-06-24	16.4500	17.3500	16.4500	17.3400	+13.333%	62	1,191	-98.385%
2024-06-21	16.0000	16.2000	15.3000	15.3000	+5.517%	16	1,141	-98.170%
2024-06-20	14.5000	14.5000	14.5000	14.5000	+4.092%	1	1,137	-98.069%
2024-06-18	14.0400	14.0400	13.9300	13.9300	-0.500%	4	1,134	-97.990%
2024-06-17	14.0000	14.0000	14.0000	14.0000	-2.778%	10	1,134	-98.000%
2024-06-14	14.4000	14.4000	14.4000	14.4000	+1.053%	2	1,124	-98.056%
2024-06-12	14.2500	14.2500	14.2500	14.2500	-2.464%	3	1,123	-98.035%
2024-06-10	14.6100	14.6100	14.6100	14.6100	0.000%	10	1,120	-98.084%