Dark

NVDA20260918P45
NVDA Sep 18 2026 45.00 Put (NVDA260918P00045000)
option OPRA

EOD

Aug 14, 2026

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0100	0.0100	0.0100	0.0100	0.000%	1	1,634	0.000%
2026-08-11	0.0100	0.0100	0.0100	0.0100	0.000%	378	1,633	0.000%
2026-08-10	0.0100	0.0100	0.0100	0.0100	0.000%	50	1,256	0.000%
2026-08-07	0.0100	0.0100	0.0100	0.0100	-50.000%	10	1,206	0.000%
2026-08-04	0.0100	0.0200	0.0100	0.0200	+100.000%	42	1,216	-50.000%
2026-08-03	0.0100	0.0200	0.0100	0.0100	-50.000%	4	1,217	0.000%
2026-07-30	0.0200	0.0200	0.0200	0.0200	-33.333%	1	1,214	-50.000%
2026-07-27	0.0200	0.0500	0.0200	0.0300	+50.000%	25	1,214	-66.667%
2026-07-20	0.0200	0.0200	0.0200	0.0200	+100.000%	16	1,194	-50.000%
2026-07-17	0.0200	0.0400	0.0100	0.0100	0.000%	43	1,178	0.000%
2026-07-16	0.0200	0.0300	0.0100	0.0100	-50.000%	38	1,143	0.000%
2026-07-15	0.0300	0.0300	0.0100	0.0200	+100.000%	10	1,108	-50.000%
2026-07-13	0.0800	0.1000	0.0100	0.0100	-66.667%	31	1,107	0.000%
2026-07-09	0.0500	0.0500	0.0300	0.0300	0.000%	12	1,107	-66.667%
2026-07-08	0.0800	0.1700	0.0300	0.0300	0.000%	902	1,107	-66.667%
2026-07-07	0.1200	0.1700	0.0200	0.0300	-82.353%	88	1,057	-66.667%
2026-07-06	0.1000	0.1700	0.0300	0.1700	-5.556%	32	1,056	-94.118%
2026-07-02	0.1800	0.1800	0.1800	0.1800	+350.000%	2	1,056	-94.444%
2026-07-01	0.1400	0.1400	0.0400	0.0400	+100.000%	2	1,056	-75.000%
2026-06-30	0.0200	0.0200	0.0200	0.0200	+100.000%	76	1,056	-50.000%
2026-06-26	0.0200	0.0300	0.0100	0.0100	-85.714%	11	982	0.000%
2026-06-25	0.0100	0.0700	0.0100	0.0700	+250.000%	6	980	-85.714%
2026-06-24	0.0600	0.0600	0.0200	0.0200	0.000%	30	976	-50.000%
2026-06-18	0.0100	0.1300	0.0100	0.0200	+100.000%	34	954	-50.000%
2026-06-16	0.1000	0.1000	0.0100	0.0100	-90.909%	10	954	0.000%
2026-06-11	0.1100	0.1100	0.1100	0.1100	+266.667%	1	958	-90.909%
2026-05-27	0.0700	0.0700	0.0300	0.0300	0.000%	12	957	-66.667%
2026-05-22	0.0300	0.0500	0.0300	0.0300	-25.000%	9	957	-66.667%
2026-05-14	0.0500	0.0500	0.0400	0.0400	+33.333%	20	948	-75.000%
2026-05-12	0.0700	0.0700	0.0300	0.0300	-50.000%	2	928	-66.667%
2026-05-08	0.0600	0.0600	0.0600	0.0600	+20.000%	2	928	-83.333%
2026-05-04	0.0500	0.0500	0.0500	0.0500	0.000%	20	926	-80.000%
2026-04-22	0.0500	0.0500	0.0500	0.0500	0.000%	2	926	-80.000%
2026-04-20	0.0500	0.0500	0.0500	0.0500	-58.333%	5	926	-80.000%
2026-04-14	0.1200	0.1200	0.1200	0.1200	+140.000%	3	926	-91.667%
2026-04-13	0.0500	0.0500	0.0500	0.0500	-50.000%	1	926	-80.000%
2026-04-06	0.1000	0.1000	0.1000	0.1000	-23.077%	3	927	-90.000%
2026-03-27	0.1300	0.1300	0.1300	0.1300	+30.000%	1	927	-92.308%
2026-03-26	0.1000	0.1000	0.1000	0.1000	-9.091%	5	927	-90.000%
2026-03-19	0.1100	0.1100	0.1100	0.1100	-15.385%	90	922	-90.909%
2026-03-16	0.1300	0.1300	0.1300	0.1300	0.000%	1	1,012	-92.308%
2026-03-05	0.1300	0.1300	0.1300	0.1300	+8.333%	1	1,012	-92.308%
2026-03-04	0.1200	0.1200	0.1200	0.1200	-33.333%	1	1,012	-91.667%
2026-02-24	0.1800	0.1800	0.1800	0.1800	-5.263%	25	1,011	-94.444%
2026-02-20	0.1900	0.1900	0.1900	0.1900	0.000%	4	986	-94.737%
2026-02-10	0.2400	0.2400	0.1900	0.1900	+11.765%	504	990	-94.737%
2026-02-09	0.1700	0.1700	0.1700	0.1700	-10.526%	1	884	-94.118%
2026-02-02	0.1900	0.1900	0.1800	0.1900	+5.556%	18	884	-94.737%
2026-01-27	0.1600	0.1900	0.1600	0.1800	0.000%	8	885	-94.444%
2026-01-26	0.1600	0.1900	0.1600	0.1800	0.000%	10	882	-94.444%
2026-01-22	0.1500	0.1800	0.1500	0.1800	0.000%	2	877	-94.444%
2026-01-16	0.1400	0.1800	0.1400	0.1800	+5.882%	7	874	-94.444%
2026-01-15	0.1300	0.1700	0.1300	0.1700	-5.556%	30	874	-94.118%
2026-01-14	0.1700	0.1800	0.1600	0.1800	-10.000%	4	860	-94.444%
2026-01-08	0.2000	0.2000	0.2000	0.2000	0.000%	1	859	-95.000%
2025-12-29	0.1900	0.2000	0.1900	0.2000	-20.000%	5	858	-95.000%
2025-11-20	0.3000	0.3000	0.2500	0.2500	-10.714%	2	859	-96.000%
2025-11-19	0.2800	0.2800	0.2800	0.2800	-6.667%	4	859	-96.429%
2025-11-17	0.3000	0.3000	0.3000	0.3000	-6.250%	1	863	-96.667%
2025-11-07	0.3500	0.3500	0.3200	0.3200	+18.519%	44	863	-96.875%
2025-11-06	0.2700	0.2700	0.2700	0.2700	0.000%	27	865	-96.296%
2025-11-05	0.2700	0.2700	0.2700	0.2700	+12.500%	1	838	-96.296%
2025-10-31	0.2300	0.2700	0.2300	0.2400	+14.286%	4	837	-95.833%
2025-10-28	0.2100	0.2100	0.2100	0.2100	-8.696%	1	837	-95.238%
2025-10-27	0.2800	0.2800	0.2300	0.2300	-28.125%	2	836	-95.652%
2025-10-20	0.3100	0.3200	0.3100	0.3200	-20.000%	6	836	-96.875%
2025-10-10	0.4000	0.4000	0.4000	0.4000	+2.564%	3	830	-97.500%
2025-10-07	0.3600	0.3900	0.3600	0.3900	+18.182%	2	827	-97.436%
2025-09-29	0.3300	0.3300	0.3300	0.3300	-8.333%	1	827	-96.970%
2025-09-26	0.3600	0.3600	0.3600	0.3600	+5.882%	2	826	-97.222%
2025-09-24	0.3100	0.3400	0.3100	0.3400	+30.769%	8	828	-97.059%
2025-09-16	0.2600	0.2600	0.2600	0.2600	-23.529%	1	829	-96.154%
2025-09-02	0.3400	0.3400	0.3400	0.3400	-5.556%	1	829	-97.059%
2025-08-29	0.3600	0.3600	0.3600	0.3600	+9.091%	5	833	-97.222%
2025-08-28	0.3300	0.3300	0.3300	0.3300	-10.811%	2	833	-96.970%
2025-08-27	0.3700	0.3700	0.3700	0.3700	-9.756%	1	834	-97.297%
2025-08-25	0.4400	0.4400	0.4100	0.4100	-2.381%	2	835	-97.561%
2025-08-21	0.4200	0.4200	0.4200	0.4200	+27.273%	1	834	-97.619%
2025-08-07	0.3300	0.3300	0.3300	0.3300	-29.787%	1	833	-96.970%
2025-07-15	0.4700	0.4700	0.4700	0.4700	-6.000%	1	834	-97.872%
2025-07-14	0.5000	0.5000	0.5000	0.5000	-5.660%	4	835	-98.000%
2025-07-11	0.5300	0.5300	0.5300	0.5300	-18.462%	1	839	-98.113%
2025-07-03	0.6400	0.6500	0.6400	0.6500	-4.412%	21	819	-98.462%
2025-06-23	0.6800	0.6800	0.6800	0.6800	-9.333%	1	819	-98.529%
2025-06-17	0.7500	0.7500	0.7500	0.7500	-6.250%	1	819	-98.667%
2025-06-13	0.8000	0.8000	0.8000	0.8000	+3.896%	40	819	-98.750%
2025-06-12	0.7700	0.7700	0.7700	0.7700	-6.098%	20	819	-98.701%
2025-06-06	0.8200	0.8200	0.8200	0.8200	-3.529%	2	819	-98.780%
2025-06-02	0.8500	0.8500	0.8500	0.8500	0.000%	1	818	-98.824%
2025-05-29	0.8500	0.8500	0.8500	0.8500	-5.556%	1	818	-98.824%
2025-05-28	0.9000	0.9000	0.9000	0.9000	-17.431%	5	818	-98.889%
2025-05-23	1.0900	1.0900	1.0900	1.0900	+12.371%	2	818	-99.083%
2025-05-21	0.9700	0.9700	0.9700	0.9700	-2.020%	2	818	-98.969%
2025-05-20	0.9900	0.9900	0.9900	0.9900	+1.020%	2	818	-98.990%
2025-05-14	1.0000	1.0000	0.9800	0.9800	-4.854%	177	818	-98.980%
2025-05-13	1.0200	1.0300	1.0200	1.0300	-10.435%	2	941	-99.029%
2025-05-12	1.1500	1.1500	1.1500	1.1500	-13.534%	2	942	-99.130%
2025-05-08	1.3500	1.3500	1.3300	1.3300	-7.639%	3	942	-99.248%
2025-05-07	1.4400	1.4400	1.4400	1.4400	-3.356%	5	943	-99.306%
2025-04-29	1.4900	1.4900	1.4900	1.4900	-20.321%	1	943	-99.329%
2025-04-23	1.8900	1.8900	1.8700	1.8700	-25.794%	13	943	-99.465%
2025-04-21	2.5700	2.5700	2.5200	2.5200	+10.044%	5	943	-99.603%
2025-04-17	2.2900	2.2900	2.2900	2.2900	-2.553%	1	937	-99.563%
2025-04-16	2.2400	2.3500	2.2400	2.3500	+2.174%	4	937	-99.574%
2025-04-11	2.4800	2.4800	2.3000	2.3000	-10.853%	576	936	-99.565%
2025-04-10	2.1900	2.5800	2.1900	2.5800	+24.038%	102	717	-99.612%
2025-04-09	2.9500	2.9500	2.0800	2.0800	-29.730%	588	717	-99.519%
2025-04-07	2.8100	2.9600	2.8100	2.9600	+12.977%	7	245	-99.662%
2025-04-04	3.0000	3.0000	2.6200	2.6200	+36.458%	8	241	-99.618%
2025-04-03	1.9200	1.9200	1.9200	1.9200	+19.255%	2	239	-99.479%
2025-04-02	1.6600	1.6800	1.6100	1.6100	-15.263%	300	241	-99.379%
2025-03-31	1.9000	1.9000	1.9000	1.9000	+21.019%	1	241	-99.474%
2025-03-27	1.5700	1.5700	1.5700	1.5700	+1.290%	10	240	-99.363%
2025-03-26	1.5500	1.5500	1.5500	1.5500	-7.738%	2	230	-99.355%
2025-03-17	1.6800	1.6800	1.6800	1.6800	-20.000%	3	228	-99.405%
2025-03-11	2.0600	2.1000	2.0600	2.1000	+5.528%	171	225	-99.524%
2025-03-06	1.9900	1.9900	1.9900	1.9900	-2.451%	6	225	-99.497%
2025-03-04	2.0400	2.0400	2.0400	2.0400	+20.000%	166	219	-99.510%
2025-03-03	1.7000	1.7000	1.7000	1.7000	+37.097%	2	61	-99.412%
2025-02-21	1.2400	1.2400	1.2400	1.2400	-12.057%	60	61	-99.194%
2025-02-13	1.4700	1.4700	1.4000	1.4100	-7.237%	4	61	-99.291%
2025-02-12	1.5200	1.5200	1.5200	1.5200	-1.299%	5	61	-99.342%
2025-02-07	1.5400	1.5400	1.5400	1.5400	-16.757%	26	57	-99.351%
2025-01-31	1.8500	1.8500	1.8500	1.8500	-11.905%	2	44	-99.459%
2025-01-27	2.0500	2.1300	2.0500	2.1000	+61.538%	33	43	-99.524%
2025-01-24	1.3000	1.3000	1.3000	1.3000	-7.801%	4	10	-99.231%
2024-12-02	1.4100	1.4100	1.4100	1.4100	-16.071%	1	8	-99.291%
2024-11-18	1.6700	1.6800	1.6700	1.6800	+6.329%	2	7	-99.405%
2024-11-11	1.5800	1.5800	1.5800	1.5800	+6.757%	5	7	-99.367%
2024-11-08	1.4800	1.4800	1.4800	1.4800	-19.565%	2	7	-99.324%
2024-11-04	1.8400	1.8400	1.8400	1.8400	+1.099%	2	6	-99.457%
2024-10-28	1.8200	1.8200	1.8200	1.8200	+0.552%	1	6	-99.451%
2024-10-25	1.8100	1.8100	1.8100	1.8100	-8.122%	2	6	-99.448%
2024-10-11	1.9700	1.9700	1.9700	1.9700	0.000%	10	5	-99.492%