Dark

NVDA20260918P25
NVDA Sep 18 2026 25.00 Put (NVDA260918P00025000)
option OPRA

EOD

Aug 10, 2026

0.0200+100.000%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0200	0.0200	0.0200	0.0200	+100.000%	2	3,427	0.000%
2026-07-13	0.0100	0.0100	0.0100	0.0100	0.000%	4	3,427	+100.000%
2026-06-22	0.0100	0.0100	0.0100	0.0100	-50.000%	1	3,427	+100.000%
2026-05-12	0.0100	0.0200	0.0100	0.0200	-71.429%	76	3,427	0.000%
2026-04-21	0.0700	0.0700	0.0700	0.0700	+250.000%	1	3,351	-71.429%
2026-03-30	0.0300	0.0300	0.0200	0.0200	0.000%	2,640	3,351	0.000%
2026-03-24	0.0200	0.0200	0.0200	0.0200	0.000%	5	1,513	0.000%
2026-03-17	0.0200	0.0200	0.0200	0.0200	-33.333%	5	1,513	0.000%
2026-03-16	0.0400	0.0500	0.0200	0.0300	-25.000%	165	1,513	-33.333%
2026-03-13	0.0400	0.0400	0.0400	0.0400	-20.000%	3	1,413	-50.000%
2026-03-12	0.0500	0.0500	0.0500	0.0500	+66.667%	1	1,410	-60.000%
2026-02-26	0.0400	0.0600	0.0200	0.0300	-25.000%	236	1,420	-33.333%
2026-02-13	0.0400	0.0400	0.0400	0.0400	-20.000%	33	1,437	-50.000%
2026-02-06	0.0700	0.0700	0.0500	0.0500	0.000%	2	1,437	-60.000%
2026-01-28	0.0500	0.0500	0.0500	0.0500	+25.000%	19	1,436	-60.000%
2026-01-22	0.0400	0.0400	0.0400	0.0400	+33.333%	15	1,417	-50.000%
2026-01-21	0.0300	0.0300	0.0300	0.0300	-57.143%	10	1,402	-33.333%
2025-12-29	0.0700	0.0700	0.0700	0.0700	0.000%	1	1,392	-71.429%
2025-12-23	0.0700	0.0700	0.0700	0.0700	-22.222%	15	1,391	-71.429%
2025-12-11	0.0900	0.0900	0.0900	0.0900	+12.500%	2	1,379	-77.778%
2025-12-09	0.0800	0.0800	0.0800	0.0800	0.000%	9	1,377	-75.000%
2025-12-08	0.0800	0.0900	0.0800	0.0800	0.000%	6	1,368	-75.000%
2025-12-05	0.0800	0.0800	0.0800	0.0800	0.000%	62	1,362	-75.000%
2025-12-03	0.0800	0.0800	0.0800	0.0800	0.000%	1	1,300	-75.000%
2025-12-01	0.0800	0.0800	0.0800	0.0800	-11.111%	12	1,299	-75.000%
2025-11-25	0.1000	0.1000	0.0900	0.0900	+12.500%	13	1,299	-77.778%
2025-11-14	0.0800	0.0800	0.0800	0.0800	0.000%	20	1,298	-75.000%
2025-11-13	0.0800	0.0800	0.0700	0.0800	+14.286%	111	1,278	-75.000%
2025-11-12	0.0700	0.0700	0.0700	0.0700	-22.222%	1	1,176	-71.429%
2025-11-07	0.0900	0.0900	0.0900	0.0900	+50.000%	20	1,175	-77.778%
2025-11-04	0.0600	0.0600	0.0600	0.0600	+20.000%	5	1,155	-66.667%
2025-11-03	0.0500	0.0500	0.0500	0.0500	-28.571%	1	1,149	-60.000%
2025-10-31	0.0600	0.0800	0.0300	0.0700	0.000%	96	1,149	-71.429%
2025-10-30	0.0800	0.0800	0.0300	0.0700	+75.000%	244	1,120	-71.429%
2025-10-29	0.0300	0.0800	0.0300	0.0400	-33.333%	226	949	-50.000%
2025-10-28	0.0600	0.0600	0.0600	0.0600	0.000%	20	949	-66.667%
2025-10-22	0.0900	0.0900	0.0600	0.0600	0.000%	2	929	-66.667%
2025-10-21	0.0900	0.0900	0.0600	0.0600	-33.333%	4	929	-66.667%
2025-10-20	0.0900	0.0900	0.0900	0.0900	-25.000%	18	929	-77.778%
2025-10-14	0.1200	0.1200	0.1200	0.1200	+33.333%	20	920	-83.333%
2025-10-07	0.0900	0.0900	0.0900	0.0900	0.000%	100	850	-77.778%
2025-09-30	0.0900	0.0900	0.0900	0.0900	-10.000%	40	850	-77.778%
2025-09-29	0.1000	0.1000	0.1000	0.1000	+11.111%	33	810	-80.000%
2025-09-24	0.0900	0.0900	0.0900	0.0900	+80.000%	1	777	-77.778%
2025-09-17	0.0500	0.0600	0.0500	0.0500	-16.667%	5	776	-60.000%
2025-09-16	0.0600	0.0600	0.0600	0.0600	-14.286%	1	772	-66.667%
2025-09-11	0.0700	0.0800	0.0700	0.0700	-36.364%	461	772	-71.429%
2025-08-26	0.1100	0.1100	0.1100	0.1100	0.000%	5	358	-81.818%
2025-08-25	0.1100	0.1100	0.1100	0.1100	-8.333%	5	358	-81.818%
2025-08-22	0.1200	0.1200	0.1200	0.1200	+20.000%	5	358	-83.333%
2025-08-14	0.1000	0.1000	0.1000	0.1000	0.000%	178	362	-80.000%
2025-08-13	0.1100	0.1100	0.1000	0.1000	-16.667%	112	186	-80.000%
2025-08-08	0.1100	0.1200	0.1100	0.1200	0.000%	8	118	-83.333%
2025-08-04	0.1200	0.1200	0.1200	0.1200	+20.000%	40	120	-83.333%
2025-08-01	0.1000	0.1000	0.1000	0.1000	0.000%	5	129	-80.000%
2025-07-21	0.1000	0.1000	0.1000	0.1000	0.000%	30	129	-80.000%
2025-07-18	0.1000	0.1000	0.1000	0.1000	-37.500%	5	99	-80.000%
2025-07-11	0.1600	0.1600	0.1600	0.1600	-27.273%	1	94	-87.500%
2025-06-11	0.2200	0.2200	0.2200	0.2200	-8.333%	2	94	-90.909%
2025-06-06	0.2400	0.2400	0.2400	0.2400	+4.348%	2	96	-91.667%
2025-06-04	0.2300	0.2300	0.2300	0.2300	-4.167%	10	96	-91.304%
2025-06-03	0.2300	0.2400	0.2300	0.2400	-14.286%	20	96	-91.667%
2025-05-29	0.2800	0.2800	0.2800	0.2800	-6.667%	5	79	-92.857%
2025-05-14	0.3000	0.3000	0.3000	0.3000	-38.776%	1	82	-93.333%
2025-04-28	0.5200	0.5200	0.4900	0.4900	-7.547%	5	83	-95.918%
2025-04-24	0.5500	0.5500	0.5300	0.5300	-17.188%	28	80	-96.226%
2025-04-22	0.6400	0.6400	0.6400	0.6400	-8.571%	2	61	-96.875%
2025-04-21	0.7000	0.7000	0.7000	0.7000	0.000%	1	61	-97.143%
2025-04-17	0.7000	0.7000	0.7000	0.7000	+7.692%	2	60	-97.143%
2025-04-14	0.6500	0.6500	0.6500	0.6500	-26.966%	1	60	-96.923%
2025-04-07	0.9200	0.9300	0.8200	0.8900	+28.986%	22	59	-97.753%
2025-04-04	0.6900	0.6900	0.6900	0.6900	+38.000%	2	50	-97.101%
2025-03-31	0.5000	0.5000	0.5000	0.5000	+16.279%	2	50	-96.000%
2025-03-25	0.4400	0.4400	0.4300	0.4300	-4.444%	6	52	-95.349%
2025-03-24	0.4500	0.4500	0.4500	0.4500	-19.643%	10	46	-95.556%
2025-03-14	0.5600	0.5600	0.5600	0.5600	-12.500%	2	36	-96.429%
2025-03-12	0.6400	0.6400	0.6400	0.6400	-1.538%	1	36	-96.875%
2025-03-11	0.6500	0.6500	0.6500	0.6500	+1.563%	1	36	-96.923%
2025-03-10	0.6400	0.6400	0.6400	0.6400	+16.364%	2	35	-96.875%
2025-03-04	0.5500	0.5500	0.5500	0.5500	-8.333%	1	33	-96.364%
2025-03-03	0.6000	0.6000	0.6000	0.6000	+13.208%	20	32	-96.667%
2025-02-28	0.5300	0.5300	0.5300	0.5300	+10.417%	8	52	-96.226%
2025-02-24	0.4800	0.4800	0.4800	0.4800	-5.882%	1	48	-95.833%
2025-02-21	0.5100	0.5100	0.5100	0.5100	+21.429%	2	47	-96.078%
2025-02-19	0.4400	0.4400	0.4200	0.4200	-17.647%	15	47	-95.238%
2025-02-06	0.5100	0.5100	0.5100	0.5100	-27.143%	5	32	-96.078%
2025-01-30	0.6500	0.7000	0.6500	0.7000	+18.644%	11	17	-97.143%
2025-01-29	0.5900	0.5900	0.5900	0.5900	+7.273%	1	17	-96.610%
2025-01-28	0.6000	0.6000	0.5500	0.5500	-23.611%	7	17	-96.364%
2025-01-27	0.6200	0.7200	0.6200	0.7200	+30.909%	2	17	-97.222%
2025-01-24	0.5400	0.5500	0.5400	0.5500	0.000%	4	15	-96.364%
2025-01-03	0.5500	0.5500	0.5500	0.5500	-8.333%	20	14	-96.364%
2024-12-16	0.5800	0.6000	0.5800	0.6000	0.000%	2	10	-96.667%
2024-12-13	0.6000	0.6000	0.6000	0.6000	+15.385%	12	8	-96.667%
2024-11-21	0.5200	0.5200	0.5200	0.5200	-20.000%	1	1	-96.154%
2024-10-21	0.6500	0.6500	0.6500	0.6500	+12.069%	1	1	-96.923%
2024-10-16	0.6300	0.6300	0.5800	0.5800	0.000%	2	0	-96.552%