Dark

NVDA20260918P55
NVDA Sep 18 2026 55.00 Put (NVDA260918P00055000)
option OPRA

EOD

Aug 10, 2026

0.0100-80.000%(-0.0400)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0100	0.0100	0.0100	0.0100	-80.000%	4	907	0.000%
2026-07-27	0.0500	0.0500	0.0500	0.0500	0.000%	3	905	-80.000%
2026-07-24	0.0500	0.0500	0.0500	0.0500	+25.000%	2	905	-80.000%
2026-07-23	0.0500	0.0500	0.0400	0.0400	0.000%	9	905	-75.000%
2026-07-17	0.0400	0.0400	0.0400	0.0400	-20.000%	1	905	-75.000%
2026-07-10	0.0400	0.0500	0.0400	0.0500	-16.667%	20	905	-80.000%
2026-07-02	0.0600	0.0600	0.0600	0.0600	0.000%	10	905	-83.333%
2026-06-22	0.0600	0.0600	0.0600	0.0600	+100.000%	3	905	-83.333%
2026-06-15	0.0300	0.0300	0.0300	0.0300	-40.000%	23	928	-66.667%
2026-06-01	0.0500	0.0500	0.0500	0.0500	-16.667%	3	928	-80.000%
2026-05-19	0.0600	0.0600	0.0600	0.0600	-25.000%	20	929	-83.333%
2026-05-15	0.0800	0.0800	0.0800	0.0800	-33.333%	1	909	-87.500%
2026-05-12	0.1200	0.1200	0.1200	0.1200	+71.429%	1	909	-91.667%
2026-05-11	0.0700	0.0700	0.0700	0.0700	0.000%	1	909	-85.714%
2026-05-08	0.0700	0.0700	0.0700	0.0700	0.000%	1	909	-85.714%
2026-05-06	0.0700	0.0700	0.0700	0.0700	0.000%	10	909	-85.714%
2026-05-04	0.0900	0.0900	0.0700	0.0700	-22.222%	4	899	-85.714%
2026-05-01	0.0900	0.0900	0.0900	0.0900	-10.000%	1	898	-88.889%
2026-04-10	0.1000	0.1000	0.1000	0.1000	-52.381%	50	898	-90.000%
2026-03-31	0.2100	0.2100	0.2100	0.2100	-19.231%	1	948	-95.238%
2026-03-30	0.2300	0.2600	0.2300	0.2600	+4.000%	3	949	-96.154%
2026-03-27	0.2500	0.2500	0.2500	0.2500	+47.059%	8	948	-96.000%
2026-03-26	0.1700	0.1700	0.1700	0.1700	-10.526%	1	954	-94.118%
2026-03-24	0.1900	0.1900	0.1900	0.1900	-20.833%	1	953	-94.737%
2026-03-03	0.2400	0.2400	0.2400	0.2400	+9.091%	5	954	-95.833%
2026-02-26	0.2200	0.2200	0.2200	0.2200	-31.250%	1	954	-95.455%
2026-02-23	0.3200	0.3200	0.3200	0.3200	-5.882%	31	953	-96.875%
2026-02-18	0.3500	0.3500	0.3200	0.3400	0.000%	132	984	-97.059%
2026-02-17	0.3400	0.3400	0.3400	0.3400	+25.926%	1	879	-97.059%
2026-02-12	0.2700	0.2700	0.2700	0.2700	-3.571%	30	878	-96.296%
2026-02-11	0.2800	0.2800	0.2700	0.2800	-3.448%	90	898	-96.429%
2026-02-10	0.2900	0.2900	0.2700	0.2900	-21.622%	24	810	-96.552%
2026-02-05	0.3700	0.3700	0.3700	0.3700	+8.824%	1	792	-97.297%
2026-02-04	0.3400	0.3400	0.3400	0.3400	0.000%	1	792	-97.059%
2026-02-03	0.3300	0.3400	0.3300	0.3400	+9.677%	2	792	-97.059%
2026-01-29	0.3100	0.3100	0.3100	0.3100	+14.815%	3	791	-96.774%
2026-01-20	0.2800	0.2800	0.2700	0.2700	0.000%	12	794	-96.296%
2026-01-14	0.2700	0.2700	0.2700	0.2700	-12.903%	2	794	-96.296%
2025-12-29	0.3100	0.3100	0.3100	0.3100	+10.714%	1	794	-96.774%
2025-12-26	0.2800	0.2800	0.2800	0.2800	-15.152%	1	795	-96.429%
2025-12-24	0.3300	0.3300	0.3300	0.3300	-8.333%	18	795	-96.970%
2025-12-17	0.3200	0.3600	0.3200	0.3600	+5.882%	6	795	-97.222%
2025-12-16	0.3400	0.3400	0.3400	0.3400	-5.556%	5	790	-97.059%
2025-12-15	0.3600	0.3600	0.3600	0.3600	-14.286%	9	790	-97.222%
2025-12-09	0.4200	0.4200	0.4200	0.4200	+5.000%	1	790	-97.619%
2025-12-08	0.4100	0.4100	0.4000	0.4000	-6.977%	9	790	-97.500%
2025-12-03	0.4400	0.4400	0.4300	0.4300	+2.381%	40	790	-97.674%
2025-12-02	0.4200	0.4200	0.4200	0.4200	-8.696%	5	792	-97.619%
2025-11-26	0.4600	0.4600	0.4600	0.4600	-8.000%	10	792	-97.826%
2025-11-25	0.5000	0.5100	0.5000	0.5000	-3.846%	32	792	-98.000%
2025-11-21	0.5200	0.5200	0.5200	0.5200	0.000%	1	760	-98.077%
2025-11-20	0.5200	0.5200	0.5200	0.5200	+10.638%	4	759	-98.077%
2025-11-18	0.5000	0.5000	0.4600	0.4700	+2.174%	5	755	-97.872%
2025-11-17	0.4700	0.4800	0.4600	0.4600	0.000%	22	754	-97.826%
2025-11-14	0.4600	0.4600	0.4600	0.4600	+2.222%	10	756	-97.826%
2025-11-13	0.4400	0.4500	0.4400	0.4500	+2.273%	12	756	-97.778%
2025-11-12	0.4400	0.4400	0.4400	0.4400	+10.000%	1	746	-97.727%
2025-11-06	0.4000	0.4000	0.4000	0.4000	-2.439%	1	745	-97.500%
2025-11-05	0.4100	0.4100	0.4100	0.4100	+20.588%	50	745	-97.561%
2025-11-03	0.3400	0.3400	0.3400	0.3400	-10.526%	1	695	-97.059%
2025-10-31	0.3800	0.3800	0.3800	0.3800	-2.564%	1	695	-97.368%
2025-10-30	0.3900	0.3900	0.3900	0.3900	+8.333%	20	695	-97.436%
2025-10-29	0.3500	0.3600	0.3500	0.3600	+2.857%	24	679	-97.222%
2025-10-28	0.3800	0.3800	0.3500	0.3500	-14.634%	23	680	-97.143%
2025-10-27	0.4100	0.4100	0.4100	0.4100	-10.870%	1	687	-97.561%
2025-10-22	0.4900	0.4900	0.4600	0.4600	-20.690%	4	687	-97.826%
2025-10-17	0.5800	0.5800	0.5800	0.5800	-24.675%	1	687	-98.276%
2025-10-14	0.7700	0.7700	0.7700	0.7700	+20.313%	1	687	-98.701%
2025-10-13	0.6400	0.6600	0.6400	0.6400	-7.246%	12	687	-98.438%
2025-10-10	0.5500	0.6900	0.5500	0.6900	+25.455%	5	687	-98.551%
2025-10-09	0.5500	0.5900	0.5500	0.5500	-5.172%	3	687	-98.182%
2025-10-08	0.5200	0.5800	0.5200	0.5800	-3.333%	70	685	-98.276%
2025-10-06	0.6000	0.6000	0.6000	0.6000	+15.385%	3	737	-98.333%
2025-10-02	0.5200	0.5200	0.5200	0.5200	0.000%	3	735	-98.077%
2025-10-01	0.5200	0.5200	0.5200	0.5200	+1.961%	16	735	-98.077%
2025-09-29	0.5000	0.5100	0.5000	0.5100	-12.069%	6	735	-98.039%
2025-09-26	0.5700	0.5800	0.5700	0.5800	+11.538%	56	734	-98.276%
2025-09-24	0.4900	0.5200	0.4900	0.5200	+15.556%	4	753	-98.077%
2025-09-16	0.4500	0.4500	0.4500	0.4500	-25.000%	1	753	-97.778%
2025-09-02	0.6000	0.6000	0.6000	0.6000	+15.385%	1	752	-98.333%
2025-08-28	0.5200	0.5200	0.5200	0.5200	-18.750%	4	752	-98.077%
2025-08-26	0.6400	0.6400	0.6400	0.6400	+1.587%	8	740	-98.438%
2025-08-25	0.6500	0.6500	0.6300	0.6300	0.000%	9	740	-98.413%
2025-08-18	0.6100	0.6300	0.6100	0.6300	+10.526%	90	741	-98.413%
2025-08-12	0.5700	0.5700	0.5700	0.5700	-6.557%	3	776	-98.246%
2025-08-05	0.5800	0.6100	0.5800	0.6100	+17.308%	37	773	-98.361%
2025-07-31	0.5200	0.5200	0.5200	0.5200	0.000%	2	737	-98.077%
2025-07-30	0.5200	0.5200	0.5200	0.5200	-1.887%	10	738	-98.077%
2025-07-29	0.5300	0.5300	0.5300	0.5300	-5.357%	2	728	-98.113%
2025-07-28	0.5600	0.5600	0.5600	0.5600	-8.197%	3	726	-98.214%
2025-07-25	0.6100	0.6100	0.6100	0.6100	-14.085%	30	723	-98.361%
2025-07-22	0.7100	0.7100	0.7100	0.7100	0.000%	10	753	-98.592%
2025-07-21	0.7100	0.7100	0.7100	0.7100	+1.429%	50	753	-98.592%
2025-07-17	0.7000	0.7000	0.7000	0.7000	-7.895%	1	803	-98.571%
2025-07-15	0.7600	0.7600	0.7600	0.7600	-12.644%	31	802	-98.684%
2025-07-14	0.8300	0.8700	0.8300	0.8700	+3.571%	2	833	-98.851%
2025-07-11	0.8900	0.8900	0.8400	0.8400	-6.667%	5	833	-98.810%
2025-07-09	0.9000	0.9000	0.9000	0.9000	-7.216%	8	837	-98.889%
2025-07-08	0.9400	0.9700	0.9400	0.9700	-3.000%	2	837	-98.969%
2025-07-07	0.9800	1.0200	0.9800	1.0000	-4.762%	37	837	-99.000%
2025-07-02	1.0900	1.0900	1.0500	1.0500	-5.405%	33	837	-99.048%
2025-07-01	1.0700	1.1200	1.0500	1.1100	+12.121%	57	883	-99.099%
2025-06-26	1.0000	1.0100	0.9700	0.9900	-1.000%	16	934	-98.990%
2025-06-25	1.0000	1.0000	1.0000	1.0000	-3.846%	4	932	-99.000%
2025-06-24	1.0400	1.0400	1.0400	1.0400	-14.050%	172	932	-99.038%
2025-06-16	1.2100	1.2100	1.2100	1.2100	+0.833%	2	1,004	-99.174%
2025-06-10	1.2300	1.2500	1.2000	1.2000	-4.000%	8	1,002	-99.167%
2025-06-09	1.2600	1.2600	1.2500	1.2500	-4.580%	6	1,005	-99.200%
2025-06-06	1.3100	1.3100	1.3100	1.3100	+1.550%	10	1,000	-99.237%
2025-06-04	1.2900	1.2900	1.2900	1.2900	-3.008%	4	999	-99.225%
2025-06-03	1.3200	1.3300	1.3200	1.3300	-2.920%	3	999	-99.248%
2025-05-29	1.3400	1.3700	1.3400	1.3700	-6.803%	3	999	-99.270%
2025-05-28	1.4700	1.4700	1.4700	1.4700	-6.369%	3	997	-99.320%
2025-05-15	1.5700	1.5700	1.5700	1.5700	+0.641%	5	997	-99.363%
2025-05-14	1.5600	1.5600	1.5500	1.5600	-4.878%	20	1,002	-99.359%
2025-05-13	1.6600	1.6700	1.6400	1.6400	-11.828%	12	982	-99.390%
2025-05-12	2.0400	2.0400	1.8600	1.8600	-21.186%	9	980	-99.462%
2025-05-02	2.3400	2.3600	2.3400	2.3600	-5.221%	12	973	-99.576%
2025-05-01	2.4000	2.4900	2.3700	2.4900	-6.742%	7	967	-99.598%
2025-04-25	2.6900	2.6900	2.6700	2.6700	-12.171%	4	960	-99.625%
2025-04-24	3.0400	3.0400	3.0400	3.0400	-5.000%	1	959	-99.671%
2025-04-23	3.2500	3.2500	3.2000	3.2000	-17.738%	118	960	-99.688%
2025-04-22	3.8000	3.9000	3.8000	3.8900	-11.390%	97	842	-99.743%
2025-04-21	4.4000	4.4000	4.3700	4.3900	+11.990%	15	900	-99.772%
2025-04-17	3.9200	3.9200	3.9200	3.9200	+0.256%	1	891	-99.745%
2025-04-16	3.8300	3.9100	3.8300	3.9100	+23.344%	2	891	-99.744%
2025-04-15	3.1700	3.1700	3.1700	3.1700	-20.750%	1	889	-99.685%
2025-04-11	4.0000	4.0000	4.0000	4.0000	+7.239%	2	890	-99.750%
2025-04-10	3.7300	3.7300	3.7300	3.7300	+13.030%	5	891	-99.732%
2025-04-09	3.3000	3.3500	3.2900	3.3000	-37.736%	579	886	-99.697%
2025-04-08	3.7800	5.3000	3.7800	5.3000	+8.830%	51	419	-99.811%
2025-04-07	6.1600	6.1600	4.4900	4.8700	+2.743%	118	452	-99.795%
2025-04-04	4.3000	4.7400	4.3000	4.7400	+43.636%	14	409	-99.789%
2025-04-03	3.3000	3.3000	3.3000	3.3000	+24.528%	1	402	-99.697%
2025-03-19	2.6500	2.6500	2.6500	2.6500	-12.541%	1	401	-99.623%
2025-03-12	3.0100	3.0300	3.0100	3.0300	-11.404%	45	401	-99.670%
2025-03-11	3.6700	3.6700	3.4200	3.4200	-10.000%	2	356	-99.708%
2025-03-10	3.8000	3.8000	3.8000	3.8000	+26.667%	1	355	-99.737%
2025-03-03	3.0000	3.0000	3.0000	3.0000	+14.943%	1	355	-99.667%
2025-02-28	2.6100	2.6100	2.6100	2.6100	+5.668%	2	354	-99.617%
2025-02-27	2.4700	2.4700	2.4700	2.4700	+13.825%	13	354	-99.595%
2025-02-26	2.1700	2.1700	2.1700	2.1700	0.000%	1	342	-99.539%
2025-02-21	1.9900	2.1700	1.9900	2.1700	+6.373%	120	342	-99.539%
2025-02-20	2.0400	2.0400	2.0400	2.0400	-0.488%	30	282	-99.510%
2025-02-18	2.0600	2.1000	2.0500	2.0500	-9.292%	5	252	-99.512%
2025-02-13	2.2700	2.2700	2.2600	2.2600	-24.667%	2	251	-99.558%
2025-02-04	3.0000	3.0000	3.0000	3.0000	-11.765%	1	251	-99.667%
2025-01-30	3.4000	3.4000	3.4000	3.4000	+68.317%	20	230	-99.706%
2025-01-22	2.0200	2.0200	2.0200	2.0200	-4.265%	2	230	-99.505%
2025-01-21	2.1100	2.1100	2.1100	2.1100	-14.228%	10	238	-99.526%
2025-01-14	2.4600	2.4600	2.4600	2.4600	+14.953%	1	238	-99.593%
2025-01-06	2.1400	2.1400	2.1400	2.1400	-22.744%	10	237	-99.533%
2024-12-20	2.7700	2.7700	2.7700	2.7700	+25.339%	128	227	-99.639%
2024-12-02	2.2100	2.2100	2.2100	2.2100	-10.163%	1	99	-99.548%
2024-11-22	2.4600	2.4600	2.4600	2.4600	-1.205%	6	99	-99.593%
2024-11-06	2.4900	2.4900	2.4900	2.4900	-15.306%	30	96	-99.598%
2024-11-04	2.9400	2.9400	2.9400	2.9400	+8.088%	11	66	-99.660%
2024-10-30	2.7200	2.7200	2.7200	2.7200	-10.820%	1	55	-99.632%
2024-10-16	3.0500	3.0500	3.0500	3.0500	-4.389%	33	54	-99.672%
2024-10-14	3.1900	3.1900	3.1900	3.1900	-2.744%	1	22	-99.687%
2024-10-08	3.2800	3.2800	3.2800	3.2800	-7.606%	1	23	-99.695%
2024-10-04	3.5500	3.5500	3.5500	3.5500	-6.579%	2	22	-99.718%
2024-09-30	3.8000	3.8000	3.5500	3.8000	0.000%	21	21	-99.737%