Dark

NVDA20260918P40
NVDA Sep 18 2026 40.00 Put (NVDA260918P00040000)
option OPRA

EOD

Aug 10, 2026

0.01000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0100	0.0100	0.0100	0.0100	0.000%	10	4,693	0.000%
2026-08-07	0.0100	0.0100	0.0100	0.0100	0.000%	1	4,693	0.000%
2026-07-31	0.0300	0.0300	0.0100	0.0100	-50.000%	22	4,694	0.000%
2026-07-28	0.0200	0.0200	0.0200	0.0200	+100.000%	2	4,693	-50.000%
2026-07-24	0.0100	0.0100	0.0100	0.0100	-50.000%	2	4,693	0.000%
2026-07-23	0.0200	0.0200	0.0200	0.0200	0.000%	1	4,693	-50.000%
2026-07-10	0.0100	0.0200	0.0100	0.0200	+100.000%	52	4,694	-50.000%
2026-06-23	0.0100	0.0100	0.0100	0.0100	0.000%	3	4,643	0.000%
2026-06-22	0.0100	0.0100	0.0100	0.0100	-66.667%	1,493	4,640	0.000%
2026-06-12	0.0300	0.0300	0.0300	0.0300	+50.000%	5	3,140	-66.667%
2026-06-01	0.0200	0.0200	0.0200	0.0200	-33.333%	5	3,140	-50.000%
2026-05-27	0.0700	0.0700	0.0300	0.0300	+50.000%	4	3,145	-66.667%
2026-05-22	0.0200	0.0200	0.0200	0.0200	+100.000%	5	3,145	-50.000%
2026-05-07	0.0100	0.0100	0.0100	0.0100	-75.000%	1	3,150	0.000%
2026-05-06	0.0400	0.0400	0.0400	0.0400	+33.333%	4	3,151	-75.000%
2026-05-04	0.0300	0.0300	0.0300	0.0300	-25.000%	50	3,155	-66.667%
2026-04-27	0.0400	0.0400	0.0400	0.0400	0.000%	2	3,155	-75.000%
2026-04-24	0.0400	0.0400	0.0400	0.0400	0.000%	2	3,157	-75.000%
2026-04-16	0.0500	0.0500	0.0400	0.0400	0.000%	3	3,159	-75.000%
2026-04-13	0.0300	0.0500	0.0300	0.0400	-33.333%	2,410	3,159	-75.000%
2026-04-08	0.0500	0.0600	0.0500	0.0600	-33.333%	5	935	-83.333%
2026-04-02	0.0900	0.0900	0.0900	0.0900	-18.182%	1	931	-88.889%
2026-03-31	0.1100	0.1100	0.1100	0.1100	-8.333%	2	931	-90.909%
2026-03-30	0.1000	0.1200	0.1000	0.1200	+33.333%	151	931	-91.667%
2026-03-27	0.0900	0.0900	0.0900	0.0900	+28.571%	12	801	-88.889%
2026-03-25	0.0700	0.0700	0.0700	0.0700	-30.000%	1	802	-85.714%
2026-03-20	0.1000	0.1000	0.1000	0.1000	-16.667%	7	802	-90.000%
2026-03-13	0.1200	0.1200	0.1200	0.1200	+20.000%	1	809	-91.667%
2026-03-05	0.1000	0.1000	0.1000	0.1000	0.000%	137	809	-90.000%
2026-03-04	0.1000	0.1000	0.1000	0.1000	0.000%	1	672	-90.000%
2026-02-27	0.1100	0.1100	0.1000	0.1000	+11.111%	118	671	-90.000%
2026-02-26	0.0900	0.0900	0.0900	0.0900	-40.000%	1	640	-88.889%
2026-02-06	0.1500	0.1500	0.1500	0.1500	-6.250%	4	640	-93.333%
2026-02-05	0.1600	0.1600	0.1600	0.1600	+23.077%	8	644	-93.750%
2026-01-30	0.1300	0.1300	0.1300	0.1300	+8.333%	1	644	-92.308%
2026-01-20	0.1300	0.1300	0.1200	0.1200	+20.000%	36	643	-91.667%
2026-01-16	0.1000	0.1000	0.1000	0.1000	-16.667%	2	609	-90.000%
2026-01-14	0.1200	0.1200	0.1200	0.1200	-25.000%	1	609	-91.667%
2026-01-09	0.1600	0.1600	0.1600	0.1600	+6.667%	1	609	-93.750%
2026-01-08	0.1500	0.1500	0.1500	0.1500	0.000%	3	609	-93.333%
2025-12-29	0.1400	0.1500	0.1400	0.1500	0.000%	6	609	-93.333%
2025-12-26	0.1600	0.1600	0.1500	0.1500	-6.250%	35	606	-93.333%
2025-12-22	0.1600	0.1600	0.1600	0.1600	-11.111%	1	631	-93.750%
2025-12-15	0.1800	0.1800	0.1800	0.1800	-10.000%	3	630	-94.444%
2025-12-11	0.2000	0.2000	0.2000	0.2000	+5.263%	6	633	-95.000%
2025-12-08	0.2000	0.2000	0.1900	0.1900	-20.833%	27	628	-94.737%
2025-12-01	0.2200	0.2400	0.2200	0.2400	-11.111%	6	609	-95.833%
2025-11-21	0.2700	0.2700	0.2700	0.2700	+28.571%	1	606	-96.296%
2025-11-20	0.2100	0.2100	0.2100	0.2100	-12.500%	2	606	-95.238%
2025-11-19	0.2400	0.2400	0.2400	0.2400	-4.000%	49	604	-95.833%
2025-11-18	0.2500	0.2500	0.2500	0.2500	+19.048%	1	555	-96.000%
2025-11-13	0.2100	0.2100	0.2100	0.2100	0.000%	1	555	-95.238%
2025-11-11	0.2100	0.2100	0.2100	0.2100	-8.696%	1	554	-95.238%
2025-11-07	0.2300	0.2300	0.2300	0.2300	+43.750%	23	554	-95.652%
2025-11-03	0.1600	0.1600	0.1600	0.1600	-5.882%	4	554	-93.750%
2025-10-31	0.2100	0.2100	0.1700	0.1700	-10.526%	51	554	-94.118%
2025-10-29	0.1600	0.1900	0.1600	0.1900	-26.923%	16	526	-94.737%
2025-10-22	0.2600	0.2600	0.2600	0.2600	-13.333%	1	515	-96.154%
2025-10-07	0.2600	0.3000	0.2600	0.3000	+15.385%	2	513	-96.667%
2025-10-03	0.3100	0.3100	0.2600	0.2600	-10.345%	2	513	-96.154%
2025-09-30	0.2900	0.2900	0.2900	0.2900	+3.571%	1	513	-96.552%
2025-09-29	0.2800	0.2800	0.2800	0.2800	0.000%	12	513	-96.429%
2025-09-26	0.2800	0.2800	0.2800	0.2800	+16.667%	2	503	-96.429%
2025-09-24	0.2400	0.2400	0.2400	0.2400	+9.091%	1	503	-95.833%
2025-09-09	0.2200	0.2200	0.2200	0.2200	-29.032%	2	503	-95.455%
2025-08-27	0.3100	0.3100	0.3100	0.3100	-16.216%	2	501	-96.774%
2025-08-20	0.3700	0.3700	0.3700	0.3700	+15.625%	1	503	-97.297%
2025-08-19	0.3200	0.3200	0.3200	0.3200	+3.226%	2	504	-96.875%
2025-08-13	0.3100	0.3100	0.3100	0.3100	+10.714%	1	504	-96.774%
2025-08-12	0.2800	0.2800	0.2800	0.2800	0.000%	5	504	-96.429%
2025-08-05	0.2800	0.2800	0.2800	0.2800	+7.692%	2	500	-96.429%
2025-07-30	0.2600	0.2600	0.2600	0.2600	0.000%	4	498	-96.154%
2025-07-29	0.2700	0.2700	0.2600	0.2600	-7.143%	6	499	-96.154%
2025-07-28	0.2800	0.2800	0.2800	0.2800	0.000%	2	495	-96.429%
2025-07-24	0.2800	0.2800	0.2800	0.2800	-17.647%	9	497	-96.429%
2025-07-18	0.3400	0.3400	0.3400	0.3400	-5.556%	1	497	-97.059%
2025-07-15	0.3600	0.3600	0.3600	0.3600	-5.263%	25	496	-97.222%
2025-07-14	0.3800	0.3800	0.3800	0.3800	-7.317%	1	488	-97.368%
2025-07-11	0.4100	0.4100	0.4100	0.4100	-14.583%	1	488	-97.561%
2025-07-07	0.4800	0.4800	0.4800	0.4800	-5.882%	1	487	-97.917%
2025-07-01	0.4900	0.5100	0.4900	0.5100	+4.082%	2	488	-98.039%
2025-06-30	0.4800	0.4900	0.4800	0.4900	0.000%	4	487	-97.959%
2025-06-25	0.4700	0.4900	0.4700	0.4900	-12.500%	4	486	-97.959%
2025-06-18	0.5800	0.5800	0.5600	0.5600	-5.085%	5	488	-98.214%
2025-06-16	0.5900	0.5900	0.5800	0.5900	-1.667%	34	488	-98.305%
2025-06-09	0.6000	0.6000	0.6000	0.6000	-3.226%	10	488	-98.333%
2025-06-06	0.6200	0.6200	0.6200	0.6200	+1.639%	18	483	-98.387%
2025-06-05	0.6100	0.6100	0.6100	0.6100	-7.576%	1	483	-98.361%
2025-05-28	0.6800	0.6800	0.6600	0.6600	-9.589%	4	483	-98.485%
2025-05-27	0.7300	0.7300	0.7300	0.7300	-8.750%	1	484	-98.630%
2025-05-22	0.8000	0.8000	0.8000	0.8000	+1.266%	1	484	-98.750%
2025-05-20	0.8000	0.8000	0.7900	0.7900	+1.282%	2	484	-98.734%
2025-05-19	0.7800	0.7800	0.7800	0.7800	+1.299%	2	485	-98.718%
2025-05-14	0.7800	0.7800	0.7700	0.7700	-14.444%	3	485	-98.701%
2025-05-12	0.9500	0.9500	0.9000	0.9000	-18.182%	3	486	-98.889%
2025-05-09	1.1000	1.1000	1.1000	1.1000	+3.774%	2	485	-99.091%
2025-05-08	1.0300	1.0600	1.0300	1.0600	-6.195%	102	485	-99.057%
2025-05-07	1.1300	1.1300	1.1300	1.1300	+4.630%	2	585	-99.115%
2025-05-06	1.0800	1.0800	1.0800	1.0800	+0.935%	2	585	-99.074%
2025-05-02	1.0700	1.0700	1.0700	1.0700	-3.604%	2	583	-99.065%
2025-05-01	1.0700	1.1100	1.0700	1.1100	-9.756%	11	583	-99.099%
2025-04-30	1.2300	1.2300	1.2300	1.2300	+6.034%	100	587	-99.187%
2025-04-25	1.2100	1.2100	1.1600	1.1600	-18.881%	4	687	-99.138%
2025-04-23	1.4300	1.4300	1.4300	1.4300	-21.429%	10	686	-99.301%
2025-04-21	1.8900	1.9000	1.8200	1.8200	+8.333%	10	676	-99.451%
2025-04-17	1.7000	1.7000	1.6800	1.6800	-5.618%	3	667	-99.405%
2025-04-16	1.7100	1.7800	1.6900	1.7800	+10.559%	5	667	-99.438%
2025-04-14	1.5000	1.6100	1.5000	1.6100	-8.000%	61	664	-99.379%
2025-04-11	1.7500	1.7500	1.7500	1.7500	-27.984%	2	724	-99.429%
2025-04-09	2.3700	2.4300	2.3700	2.4300	+0.830%	142	725	-99.588%
2025-04-08	1.8600	2.4100	1.8600	2.4100	+11.060%	194	587	-99.585%
2025-04-07	2.6000	2.6000	1.9900	2.1700	+13.613%	146	398	-99.539%
2025-04-04	1.7000	2.0500	1.7000	1.9100	+30.822%	12	253	-99.476%
2025-04-03	1.3900	1.4600	1.3900	1.4600	+15.873%	5	251	-99.315%
2025-04-01	1.3200	1.3200	1.2600	1.2600	-11.888%	11	249	-99.206%
2025-03-31	1.4300	1.4300	1.4300	1.4300	+13.492%	1	238	-99.301%
2025-03-28	1.2600	1.2600	1.2600	1.2600	+6.780%	2	237	-99.206%
2025-03-27	1.1800	1.1800	1.1800	1.1800	-2.479%	1	237	-99.153%
2025-03-26	1.2100	1.2100	1.2100	1.2100	+13.084%	1	237	-99.174%
2025-03-25	1.0700	1.0700	1.0700	1.0700	-1.835%	1	237	-99.065%
2025-03-24	1.1100	1.1100	1.0900	1.0900	-14.173%	2	237	-99.083%
2025-03-21	1.2700	1.2700	1.2700	1.2700	+5.833%	2	238	-99.213%
2025-03-20	1.3000	1.3000	1.1900	1.2000	-1.639%	5	237	-99.167%
2025-03-19	1.2200	1.2200	1.2200	1.2200	-8.271%	1	237	-99.180%
2025-03-18	1.3300	1.3300	1.3300	1.3300	-20.359%	1	237	-99.248%
2025-03-10	1.6700	1.6700	1.6700	1.6700	+11.333%	1	237	-99.401%
2025-03-06	1.5000	1.5000	1.5000	1.5000	+2.740%	1	237	-99.333%
2025-03-04	1.4600	1.4600	1.4600	1.4600	+16.800%	1	237	-99.315%
2025-03-03	1.2500	1.2500	1.2500	1.2500	+12.613%	1	236	-99.200%
2025-02-25	1.1100	1.1100	1.1100	1.1100	+2.778%	1	236	-99.099%
2025-02-24	1.0800	1.0800	1.0800	1.0800	+4.854%	10	236	-99.074%
2025-02-18	1.0300	1.0300	1.0300	1.0300	-24.265%	3	236	-99.029%
2025-02-04	1.3600	1.3600	1.3600	1.3600	-11.688%	2	236	-99.265%
2025-02-03	1.6300	1.6300	1.5400	1.5400	-3.750%	3	236	-99.351%
2025-01-30	1.4700	1.6000	1.4700	1.6000	+18.519%	10	224	-99.375%
2025-01-28	1.4600	1.4600	1.3500	1.3500	-15.625%	12	224	-99.259%
2025-01-27	1.3000	1.6000	1.3000	1.6000	+49.533%	7	234	-99.375%
2025-01-24	1.0700	1.0700	1.0700	1.0700	-17.692%	10	235	-99.065%
2025-01-13	1.3000	1.3000	1.3000	1.3000	+3.175%	1	230	-99.231%
2025-01-08	1.2600	1.2600	1.2600	1.2600	-5.970%	1	229	-99.206%
2024-12-19	1.3400	1.3400	1.3400	1.3400	+8.065%	1	229	-99.254%
2024-12-13	1.1400	1.2400	1.1400	1.2400	+5.983%	4	229	-99.194%
2024-12-05	1.1700	1.1700	1.1700	1.1700	+5.405%	1	229	-99.145%
2024-12-04	1.1100	1.1100	1.1100	1.1100	+0.909%	20	228	-99.099%
2024-12-03	1.1000	1.1000	1.1000	1.1000	-0.901%	100	228	-99.091%
2024-12-02	1.1200	1.1200	1.1100	1.1100	-5.932%	41	228	-99.099%
2024-11-22	1.1800	1.1800	1.1800	1.1800	0.000%	2	238	-99.153%
2024-11-21	1.1800	1.1800	1.1800	1.1800	-4.065%	2	237	-99.153%
2024-11-08	1.2300	1.2300	1.2300	1.2300	-0.806%	2	237	-99.187%
2024-11-06	1.2400	1.2400	1.2400	1.2400	-18.421%	10	236	-99.194%
2024-10-31	1.4500	1.5200	1.4500	1.5200	+10.145%	6	226	-99.342%
2024-10-28	1.3800	1.3800	1.3800	1.3800	-7.383%	1	226	-99.275%
2024-10-21	1.4900	1.4900	1.4900	1.4900	+0.676%	1	225	-99.329%
2024-10-11	1.5400	1.5400	1.4800	1.4800	-5.128%	440	224	-99.324%
2024-10-07	1.5600	1.5600	1.5600	1.5600	-8.235%	1	4	-99.359%
2024-10-02	1.7000	1.7000	1.7000	1.7000	0.000%	4	4	-99.412%