Dark

NVDA20261218P13
NVDA Dec 18 2026 13.00 Put (NVDA261218P00013000)
option OPRA

Inactive

Mar 16, 2026

0.0500+150.000%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-03-16	0.0500	0.0500	0.0500	0.0500	+150.000%	2	13,051	0.000%
2026-03-13	0.0200	0.0200	0.0200	0.0200	-33.333%	2	13,049	+150.000%
2026-02-23	0.0300	0.0300	0.0300	0.0300	+50.000%	4	13,049	+66.667%
2026-02-20	0.0200	0.0200	0.0200	0.0200	0.000%	10	13,045	+150.000%
2026-02-19	0.0200	0.0200	0.0200	0.0200	+100.000%	5	13,045	+150.000%
2026-01-29	0.0100	0.0100	0.0100	0.0100	-66.667%	3	13,045	+400.000%
2026-01-20	0.0300	0.0300	0.0300	0.0300	0.000%	10	13,042	+66.667%
2025-12-17	0.0300	0.0300	0.0300	0.0300	0.000%	10	13,032	+66.667%
2025-12-16	0.0300	0.0300	0.0300	0.0300	0.000%	1	13,022	+66.667%
2025-11-17	0.0400	0.0400	0.0300	0.0300	-25.000%	2	13,021	+66.667%
2025-11-14	0.0400	0.0400	0.0400	0.0400	+33.333%	1	13,019	+25.000%
2025-11-12	0.0400	0.0400	0.0300	0.0300	+50.000%	2	13,019	+66.667%
2025-11-11	0.0200	0.0200	0.0200	0.0200	-50.000%	1	13,018	+150.000%
2025-11-10	0.0400	0.0400	0.0400	0.0400	+33.333%	1	13,017	+25.000%
2025-11-04	0.0300	0.0300	0.0300	0.0300	-50.000%	3	13,016	+66.667%
2025-10-29	0.0100	0.0600	0.0100	0.0600	0.000%	32	13,013	-16.667%
2025-10-27	0.0100	0.0600	0.0100	0.0600	+50.000%	32	13,011	-16.667%
2025-10-22	0.0500	0.0500	0.0400	0.0400	+300.000%	2	13,011	+25.000%
2025-10-21	0.0100	0.0100	0.0100	0.0100	-80.000%	1	13,011	+400.000%
2025-10-06	0.0500	0.0500	0.0500	0.0500	+400.000%	1	13,012	0.000%
2025-09-30	0.0100	0.0100	0.0100	0.0100	-50.000%	1	13,012	+400.000%
2025-09-24	0.0200	0.0200	0.0200	0.0200	0.000%	1	13,012	+150.000%
2025-09-23	0.0200	0.0200	0.0200	0.0200	-33.333%	2	13,012	+150.000%
2025-09-22	0.0300	0.0300	0.0300	0.0300	0.000%	1	13,014	+66.667%
2025-09-11	0.0300	0.0300	0.0300	0.0300	+50.000%	2	13,013	+66.667%
2025-09-03	0.0200	0.0200	0.0200	0.0200	-71.429%	1	13,013	+150.000%
2025-07-21	0.0300	0.0800	0.0300	0.0700	-12.500%	8	13,013	-28.571%
2025-07-18	0.0300	0.0800	0.0300	0.0800	0.000%	14	13,014	-37.500%
2025-07-17	0.0300	0.0800	0.0300	0.0800	-11.111%	200	13,012	-37.500%
2025-07-15	0.0300	0.0900	0.0300	0.0900	+12.500%	12	12,979	-44.444%
2025-07-10	0.0800	0.0800	0.0800	0.0800	0.000%	9	12,977	-37.500%
2025-07-01	0.0800	0.0800	0.0800	0.0800	-11.111%	2	13,002	-37.500%
2025-06-24	0.0900	0.0900	0.0900	0.0900	-10.000%	10	13,002	-44.444%
2025-06-12	0.1000	0.1000	0.1000	0.1000	-52.381%	1	13,006	-50.000%
2025-04-25	0.2200	0.2300	0.2100	0.2100	-4.545%	19,788	13,005	-76.190%
2025-04-24	0.2200	0.2200	0.2200	0.2200	-4.348%	106	21,406	-77.273%
2025-04-23	0.2500	0.2500	0.2300	0.2300	-11.538%	5,000	21,497	-78.261%
2025-04-22	0.2800	0.2800	0.2600	0.2600	-3.704%	6,751	21,601	-80.769%
2025-04-14	0.2900	0.3100	0.2700	0.2700	-18.182%	751	24,681	-81.481%
2025-04-10	0.3100	0.3300	0.3100	0.3300	-21.429%	1,000	24,655	-84.848%
2025-04-09	0.4300	0.4400	0.3700	0.4200	+20.000%	5,006	24,489	-88.095%
2025-04-08	0.3500	0.3500	0.3500	0.3500	+9.375%	6	27,600	-85.714%
2025-04-07	0.3500	0.3600	0.3100	0.3200	+6.667%	7,517	27,600	-84.375%
2025-04-04	0.2800	0.3000	0.2800	0.3000	+50.000%	20,000	22,011	-83.333%
2025-03-28	0.1700	0.2000	0.1700	0.2000	+11.111%	22	27,873	-75.000%
2025-03-27	0.1800	0.1800	0.1800	0.1800	-18.182%	10	27,882	-72.222%
2025-03-18	0.2200	0.2300	0.2200	0.2200	-18.519%	287	27,892	-77.273%
2025-01-30	0.2700	0.2700	0.2700	0.2700	-6.897%	1,240	26,539	-81.481%
2025-01-28	0.2900	0.2900	0.2900	0.2900	-3.333%	1	26,539	-82.759%
2025-01-27	0.3600	0.3700	0.2800	0.3000	+7.143%	3,054	26,539	-83.333%
2025-01-13	0.2800	0.2800	0.2800	0.2800	-6.667%	1,250	24,051	-82.143%
2024-12-23	0.3100	0.3100	0.3000	0.3000	0.000%	3,310	22,907	-83.333%
2024-12-20	0.3000	0.3000	0.3000	0.3000	0.000%	440	19,597	-83.333%
2024-12-18	0.3000	0.3000	0.2900	0.3000	0.000%	2,475	19,157	-83.333%
2024-12-12	0.2900	0.3000	0.2900	0.3000	-3.226%	8	16,682	-83.333%
2024-12-10	0.3100	0.3100	0.3100	0.3100	+10.714%	1	16,682	-83.871%
2024-12-09	0.2800	0.2800	0.2800	0.2800	0.000%	25	16,682	-82.143%
2024-12-05	0.2800	0.2800	0.2800	0.2800	+12.000%	1	16,657	-82.143%
2024-12-02	0.2500	0.2500	0.2500	0.2500	0.000%	825	16,656	-80.000%
2024-11-29	0.2400	0.2500	0.2400	0.2500	-16.667%	846	15,845	-80.000%
2024-11-22	0.2900	0.3000	0.2900	0.3000	+7.143%	4	15,422	-83.333%
2024-11-15	0.2800	0.2800	0.2800	0.2800	-3.448%	8	15,420	-82.143%
2024-11-11	0.2900	0.2900	0.2900	0.2900	+26.087%	1	15,416	-82.759%
2024-11-07	0.2600	0.2600	0.2300	0.2300	-23.333%	1,250	15,416	-78.261%
2024-10-31	0.3000	0.3000	0.3000	0.3000	+30.435%	2	14,191	-83.333%
2024-10-24	0.2300	0.2500	0.2200	0.2300	-4.167%	3,747	14,191	-78.261%
2024-10-22	0.2300	0.2400	0.2200	0.2400	+14.286%	1,253	10,913	-79.167%
2024-10-15	0.2100	0.2100	0.2100	0.2100	0.000%	25	9,917	-76.190%
2024-10-14	0.2100	0.2100	0.2100	0.2100	-4.545%	225	9,892	-76.190%
2024-10-11	0.2200	0.2300	0.2200	0.2200	+10.000%	2,000	9,732	-77.273%
2024-10-09	0.2000	0.2100	0.2000	0.2000	-16.667%	695	8,732	-75.000%
2024-10-08	0.2400	0.2400	0.2400	0.2400	+26.316%	1	8,147	-79.167%
2024-09-26	0.2100	0.2100	0.1900	0.1900	-24.000%	10	8,147	-73.684%
2024-09-04	0.2500	0.2500	0.2500	0.2500	-3.846%	1	8,144	-80.000%
2024-08-29	0.1900	0.2600	0.1900	0.2600	-3.704%	2	8,143	-80.769%
2024-08-28	0.2200	0.2700	0.2200	0.2700	0.000%	2	8,143	-81.481%
2024-08-22	0.1900	0.2700	0.1900	0.2700	0.000%	2	8,143	-81.481%
2024-08-20	0.2700	0.2700	0.2000	0.2700	+8.000%	565	8,143	-81.481%
2024-08-19	0.2600	0.2700	0.2500	0.2500	-10.714%	2,500	7,623	-80.000%
2024-08-16	0.2900	0.2900	0.2800	0.2800	-20.000%	2,500	5,139	-82.143%
2024-08-12	0.2900	0.3500	0.2900	0.3500	-5.405%	4	4,022	-85.714%
2024-08-09	0.3400	0.3700	0.3400	0.3700	-7.500%	4	4,022	-86.486%
2024-08-08	0.3300	0.4000	0.3300	0.4000	+14.286%	2	4,022	-87.500%
2024-08-07	0.3500	0.3500	0.3500	0.3500	-12.500%	20	4,022	-85.714%
2024-08-06	0.4000	0.4000	0.4000	0.4000	-21.569%	9	4,022	-87.500%
2024-08-05	0.3600	0.5300	0.3600	0.5100	+45.714%	3,284	4,022	-90.196%
2024-08-02	0.2500	0.3600	0.2400	0.3500	+52.174%	12	6,055	-85.714%
2024-08-01	0.2100	0.2300	0.1700	0.2300	0.000%	772	6,055	-78.261%
2024-07-31	0.1900	0.2500	0.1800	0.2300	-11.538%	506	5,285	-78.261%
2024-07-30	0.2200	0.2900	0.1500	0.2600	+8.333%	56	5,758	-80.769%
2024-07-29	0.1400	0.2400	0.1400	0.2400	+50.000%	2	5,808	-79.167%
2024-06-28	0.1600	0.1600	0.1600	0.1600	+6.667%	2	5,808	-68.750%
2024-06-27	0.1900	0.1900	0.1500	0.1500	-6.250%	2	5,810	-66.667%
2024-06-20	0.1600	0.1600	0.1600	0.1600	+14.286%	1	5,810	-68.750%
2024-06-17	0.1400	0.1400	0.1400	0.1400	+27.273%	2	5,809	-64.286%
2024-06-13	0.1100	0.1100	0.1100	0.1100	0.000%	1	5,811	-54.545%