Dark

NVDA20261218P15
NVDA Dec 18 2026 15.00 Put (NVDA261218P00015000)
option OPRA

Inactive

Aug 3, 2026

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0100	0.0100	0.0100	0.0100	0.000%	1	7,670	0.000%
2026-07-13	0.0100	0.0100	0.0100	0.0100	0.000%	10	7,670	0.000%
2026-06-23	0.0100	0.0100	0.0100	0.0100	0.000%	5	7,670	0.000%
2026-05-28	0.0100	0.0100	0.0100	0.0100	0.000%	25	7,675	0.000%
2026-05-27	0.0100	0.0100	0.0100	0.0100	0.000%	86	7,650	0.000%
2026-05-26	0.0100	0.0100	0.0100	0.0100	-50.000%	33	7,565	0.000%
2026-05-18	0.0100	0.0200	0.0100	0.0200	-33.333%	11	7,542	-50.000%
2026-04-28	0.0300	0.0300	0.0300	0.0300	-66.667%	1	7,552	-66.667%
2026-04-27	0.1000	0.1000	0.0900	0.0900	+800.000%	17	7,551	-88.889%
2026-04-09	0.0100	0.0100	0.0100	0.0100	0.000%	437	7,551	0.000%
2026-04-02	0.0100	0.0100	0.0100	0.0100	-75.000%	1	7,528	0.000%
2026-03-27	0.0400	0.0400	0.0400	0.0400	+100.000%	1	7,528	-75.000%
2026-03-26	0.0200	0.0200	0.0200	0.0200	0.000%	70	7,527	-50.000%
2026-03-24	0.0200	0.0200	0.0200	0.0200	-33.333%	1	7,507	-50.000%
2026-03-12	0.0300	0.0300	0.0300	0.0300	0.000%	25	7,507	-66.667%
2026-02-27	0.0300	0.0300	0.0300	0.0300	0.000%	1	7,489	-66.667%
2026-02-20	0.0300	0.0300	0.0300	0.0300	+200.000%	34	7,488	-66.667%
2026-02-19	0.0100	0.0100	0.0100	0.0100	-80.000%	10	7,454	0.000%
2026-02-06	0.0500	0.0500	0.0500	0.0500	0.000%	1	7,455	-80.000%
2026-02-05	0.0300	0.0500	0.0300	0.0500	+66.667%	200	7,454	-80.000%
2026-02-04	0.0400	0.0400	0.0300	0.0300	-40.000%	49	7,585	-66.667%
2026-01-29	0.0500	0.0500	0.0500	0.0500	+25.000%	4	7,575	-80.000%
2026-01-23	0.0400	0.0400	0.0400	0.0400	+33.333%	1	7,579	-75.000%
2026-01-22	0.0300	0.0300	0.0300	0.0300	-40.000%	1	7,579	-66.667%
2026-01-21	0.0500	0.0500	0.0500	0.0500	+66.667%	1	7,579	-80.000%
2026-01-13	0.0300	0.0300	0.0300	0.0300	-25.000%	10	7,580	-66.667%
2025-12-30	0.0400	0.0400	0.0400	0.0400	0.000%	30	7,590	-75.000%
2025-12-23	0.0400	0.0400	0.0400	0.0400	-20.000%	30	7,590	-75.000%
2025-12-10	0.0500	0.0500	0.0500	0.0500	-16.667%	54	7,590	-80.000%
2025-11-26	0.0600	0.0600	0.0600	0.0600	+20.000%	200	7,586	-83.333%
2025-11-24	0.0500	0.0500	0.0500	0.0500	0.000%	50	7,586	-80.000%
2025-11-21	0.0400	0.0500	0.0400	0.0500	0.000%	387	7,561	-80.000%
2025-11-20	0.0800	0.0800	0.0500	0.0500	0.000%	46	7,338	-80.000%
2025-11-17	0.0500	0.0500	0.0500	0.0500	0.000%	3	7,338	-80.000%
2025-11-05	0.0400	0.0500	0.0400	0.0500	-16.667%	300	7,341	-80.000%
2025-10-31	0.0100	0.0600	0.0100	0.0600	+20.000%	139	7,336	-83.333%
2025-10-30	0.0600	0.0600	0.0100	0.0500	0.000%	87	7,336	-80.000%
2025-10-29	0.0200	0.0700	0.0100	0.0500	0.000%	78	7,335	-80.000%
2025-10-28	0.0500	0.0500	0.0500	0.0500	0.000%	25	7,335	-80.000%
2025-10-23	0.0500	0.0500	0.0500	0.0500	-37.500%	2	7,335	-80.000%
2025-10-13	0.0400	0.0900	0.0400	0.0800	+60.000%	24	7,333	-87.500%
2025-10-08	0.0400	0.0500	0.0400	0.0500	+25.000%	29	7,333	-80.000%
2025-09-24	0.0400	0.0400	0.0400	0.0400	+33.333%	1,336	7,307	-75.000%
2025-09-23	0.0300	0.0300	0.0300	0.0300	0.000%	3,164	8,292	-66.667%
2025-09-22	0.0300	0.0300	0.0300	0.0300	0.000%	5,000	10,704	-66.667%
2025-09-19	0.0300	0.0300	0.0300	0.0300	0.000%	8,000	12,930	-66.667%
2025-09-17	0.0300	0.0300	0.0300	0.0300	0.000%	65	19,064	-66.667%
2025-09-03	0.0300	0.0300	0.0300	0.0300	0.000%	268	19,064	-66.667%
2025-09-02	0.0300	0.0300	0.0300	0.0300	-25.000%	17	19,041	-66.667%
2025-08-27	0.0400	0.0400	0.0400	0.0400	-20.000%	128	19,041	-75.000%
2025-08-25	0.0500	0.0500	0.0500	0.0500	-16.667%	116	19,041	-80.000%
2025-08-22	0.0600	0.0600	0.0600	0.0600	+20.000%	4	19,041	-83.333%
2025-08-19	0.0500	0.0500	0.0500	0.0500	-16.667%	78	19,041	-80.000%
2025-08-13	0.0600	0.0600	0.0600	0.0600	-33.333%	45	19,041	-83.333%
2025-07-29	0.0900	0.0900	0.0900	0.0900	+80.000%	1	19,041	-88.889%
2025-07-24	0.0500	0.0500	0.0500	0.0500	-37.500%	2	19,041	-80.000%
2025-07-23	0.0300	0.0800	0.0300	0.0800	+14.286%	50	19,041	-87.500%
2025-07-22	0.0400	0.0700	0.0400	0.0700	-12.500%	2	19,041	-85.714%
2025-07-21	0.0400	0.0800	0.0400	0.0800	-20.000%	2	19,041	-87.500%
2025-07-18	0.0300	0.1000	0.0300	0.1000	0.000%	4	19,041	-90.000%
2025-07-17	0.0400	0.1000	0.0400	0.1000	0.000%	132	19,041	-90.000%
2025-07-16	0.0500	0.1000	0.0500	0.1000	0.000%	200	19,041	-90.000%
2025-07-15	0.0800	0.1000	0.0500	0.1000	+11.111%	176	19,041	-90.000%
2025-07-10	0.0900	0.0900	0.0900	0.0900	0.000%	1	19,043	-88.889%
2025-06-27	0.0900	0.0900	0.0900	0.0900	-18.182%	1	19,044	-88.889%
2025-06-24	0.1100	0.1100	0.1100	0.1100	0.000%	35	19,045	-90.909%
2025-06-20	0.1100	0.1100	0.1100	0.1100	+10.000%	6	19,065	-90.909%
2025-06-11	0.1000	0.1000	0.1000	0.1000	-9.091%	10	19,065	-90.000%
2025-06-09	0.1100	0.1100	0.1100	0.1100	-15.385%	2,476	19,055	-90.909%
2025-05-29	0.1400	0.1400	0.1300	0.1300	-31.579%	25	16,912	-92.308%
2025-05-19	0.1900	0.1900	0.1900	0.1900	-5.000%	20	16,888	-94.737%
2025-05-15	0.2000	0.2000	0.2000	0.2000	-9.091%	100	16,888	-95.000%
2025-05-13	0.2200	0.2200	0.2200	0.2200	0.000%	11	16,988	-95.455%
2025-05-12	0.2200	0.2200	0.2200	0.2200	-4.348%	10	16,982	-95.455%
2025-05-09	0.2500	0.2500	0.2300	0.2300	-11.538%	4	16,982	-95.652%
2025-05-02	0.2600	0.2600	0.2600	0.2600	+4.000%	2	16,981	-96.154%
2025-04-25	0.2700	0.2700	0.2500	0.2500	-7.407%	19,988	16,981	-96.000%
2025-04-24	0.2800	0.2800	0.2700	0.2700	-3.571%	106	7,502	-96.296%
2025-04-23	0.2800	0.2900	0.2800	0.2800	-12.500%	749	7,396	-96.429%
2025-04-22	0.3300	0.3300	0.3200	0.3200	-17.949%	2,960	6,953	-96.875%
2025-04-16	0.3600	0.3900	0.3600	0.3900	+21.875%	70	4,502	-97.436%
2025-04-15	0.3200	0.3200	0.3200	0.3200	-3.030%	25	4,470	-96.875%
2025-04-14	0.3400	0.3400	0.3200	0.3300	-36.538%	1,250	4,470	-96.970%
2025-04-09	0.5200	0.5200	0.5200	0.5200	-1.887%	1	3,479	-98.077%
2025-04-08	0.4400	0.5300	0.4400	0.5300	+29.268%	15	3,480	-98.113%
2025-04-07	0.4000	0.4500	0.4000	0.4100	+13.889%	24	3,490	-97.561%
2025-04-04	0.3400	0.3600	0.3400	0.3600	+44.000%	1,198	3,508	-97.222%
2025-03-28	0.2500	0.2500	0.2500	0.2500	+19.048%	20	3,508	-96.000%
2025-03-26	0.2100	0.2100	0.2100	0.2100	-19.231%	5	3,518	-95.238%
2025-03-17	0.2600	0.2600	0.2600	0.2600	-23.529%	5	3,513	-96.154%
2025-03-11	0.3400	0.3400	0.3400	0.3400	0.000%	140	3,508	-97.059%
2025-03-10	0.3400	0.3400	0.3400	0.3400	+9.677%	611	3,508	-97.059%
2025-03-06	0.3100	0.3100	0.3100	0.3100	0.000%	51	3,507	-96.774%
2025-03-05	0.3100	0.3100	0.2800	0.3100	+19.231%	81	3,507	-96.774%
2025-02-18	0.2600	0.2600	0.2600	0.2600	-7.143%	2	3,496	-96.154%
2025-02-12	0.2800	0.2800	0.2800	0.2800	-6.667%	1	3,496	-96.429%
2025-02-04	0.3000	0.3000	0.3000	0.3000	+15.385%	50	3,497	-96.667%
2025-01-30	0.2600	0.2600	0.2600	0.2600	-27.778%	1	3,448	-96.154%
2025-01-28	0.3600	0.3600	0.3600	0.3600	-5.263%	1	3,448	-97.222%
2025-01-27	0.3800	0.3800	0.3800	0.3800	+18.750%	10	3,447	-97.368%
2025-01-23	0.3200	0.3200	0.3200	0.3200	-5.882%	100	3,437	-96.875%
2025-01-22	0.3400	0.3400	0.3400	0.3400	-5.556%	50	3,437	-97.059%
2025-01-14	0.3600	0.3600	0.3600	0.3600	-7.692%	50	3,437	-97.222%
2025-01-06	0.3900	0.3900	0.3900	0.3900	+30.000%	5	3,437	-97.436%
2025-01-03	0.3000	0.3000	0.3000	0.3000	-25.000%	20	3,434	-96.667%
2024-12-23	0.4000	0.4000	0.4000	0.4000	+17.647%	5	3,434	-97.500%
2024-12-09	0.3400	0.3400	0.3400	0.3400	+6.250%	10	3,429	-97.059%
2024-12-06	0.3200	0.3200	0.3200	0.3200	0.000%	60	3,429	-96.875%
2024-12-03	0.3200	0.3200	0.3200	0.3200	+18.519%	5	3,419	-96.875%
2024-11-27	0.3200	0.3200	0.2700	0.2700	-25.000%	15	3,404	-96.296%
2024-11-15	0.3200	0.3600	0.3200	0.3600	+28.571%	8	3,404	-97.222%
2024-11-11	0.2800	0.2800	0.2800	0.2800	-9.677%	9	3,401	-96.429%
2024-11-06	0.3100	0.3100	0.3100	0.3100	-8.824%	1	3,410	-96.774%
2024-11-01	0.3400	0.3400	0.3400	0.3400	0.000%	100	3,411	-97.059%
2024-10-01	0.3400	0.3400	0.3400	0.3400	+41.667%	1	3,372	-97.059%
2024-09-30	0.2400	0.2700	0.2400	0.2400	0.000%	7	3,371	-95.833%
2024-09-16	0.2400	0.2400	0.2400	0.2400	-20.000%	50	3,378	-95.833%
2024-09-11	0.3000	0.3000	0.3000	0.3000	-6.250%	10	3,329	-96.667%
2024-09-06	0.3500	0.3700	0.3200	0.3200	0.000%	82	3,329	-96.875%
2024-09-04	0.3200	0.3200	0.3200	0.3200	+18.519%	5	3,320	-96.875%
2024-09-03	0.3100	0.3100	0.2700	0.2700	+12.500%	2	3,315	-96.296%
2024-08-30	0.2400	0.2400	0.2400	0.2400	-22.581%	2	3,317	-95.833%
2024-08-28	0.2900	0.3400	0.2900	0.3100	-8.824%	3	3,317	-96.774%
2024-08-26	0.3700	0.3700	0.2700	0.3400	+6.250%	3	3,317	-97.059%
2024-08-23	0.2700	0.3200	0.2700	0.3200	+3.226%	4	3,316	-96.875%
2024-08-22	0.2500	0.3100	0.2500	0.3100	-11.429%	2	3,316	-96.774%
2024-08-21	0.3200	0.3500	0.3100	0.3500	-2.778%	5	3,317	-97.143%
2024-08-20	0.3000	0.3700	0.3000	0.3600	+5.882%	4	3,318	-97.222%
2024-08-19	0.2600	0.3500	0.2500	0.3400	+9.677%	4	3,318	-97.059%
2024-08-16	0.2900	0.3600	0.2900	0.3100	-18.421%	6	3,318	-96.774%
2024-08-15	0.3000	0.3800	0.3000	0.3800	0.000%	2	3,318	-97.368%
2024-08-14	0.3800	0.3800	0.3800	0.3800	-2.564%	1	3,318	-97.368%
2024-08-12	0.3200	0.4100	0.3200	0.3900	-9.302%	3	3,319	-97.436%
2024-08-09	0.4500	0.4800	0.4200	0.4300	-14.000%	24	3,320	-97.674%
2024-08-08	0.5400	0.5400	0.4300	0.5000	-9.091%	14	3,320	-98.000%
2024-08-07	0.4400	0.5500	0.4400	0.5500	+10.000%	12	3,329	-98.182%
2024-08-06	0.5000	0.5000	0.5000	0.5000	-24.242%	1	3,329	-98.000%
2024-08-05	0.5500	0.6600	0.5000	0.6600	+60.976%	5,013	3,344	-98.485%
2024-08-02	0.3300	0.4400	0.3300	0.4100	+20.588%	75	7,875	-97.561%
2024-08-01	0.3000	0.3400	0.2500	0.3400	+25.926%	3	7,879	-97.059%
2024-07-31	0.2700	0.2900	0.2200	0.2700	-3.571%	565	7,880	-96.296%
2024-07-30	0.2700	0.3300	0.2500	0.2800	-15.152%	1,095	7,396	-96.429%
2024-07-29	0.3000	0.3300	0.2400	0.3300	+22.222%	105	8,417	-96.970%
2024-07-26	0.2300	0.2700	0.2300	0.2700	0.000%	2	8,416	-96.296%
2024-07-25	0.2800	0.2800	0.2300	0.2700	0.000%	847	8,417	-96.296%
2024-07-24	0.2700	0.2700	0.2100	0.2700	+42.105%	12	7,602	-96.296%
2024-07-23	0.2400	0.3200	0.1900	0.1900	-29.630%	16	7,592	-94.737%
2024-07-22	0.2700	0.2700	0.2700	0.2700	0.000%	47	7,592	-96.296%
2024-07-19	0.2500	0.2700	0.2500	0.2700	+17.391%	2,234	7,557	-96.296%
2024-07-18	0.2000	0.2300	0.2000	0.2300	-4.167%	2	8,674	-95.652%
2024-07-17	0.2400	0.2400	0.2400	0.2400	-4.000%	25	8,674	-95.833%
2024-07-16	0.2500	0.2500	0.2500	0.2500	+13.636%	5	8,649	-96.000%
2024-07-15	0.2300	0.2300	0.2200	0.2200	+4.762%	384	8,649	-95.455%
2024-07-11	0.2100	0.2100	0.2100	0.2100	+5.000%	1	9,019	-95.238%
2024-07-10	0.2000	0.2000	0.2000	0.2000	-4.762%	36	9,018	-95.000%
2024-07-08	0.2100	0.2100	0.2100	0.2100	+5.000%	265	8,982	-95.238%
2024-07-05	0.2000	0.2300	0.2000	0.2000	-9.091%	871	8,717	-95.000%
2024-07-03	0.1900	0.2200	0.1900	0.2200	+15.789%	2	8,349	-95.455%
2024-06-28	0.2200	0.2200	0.1800	0.1900	0.000%	8	8,349	-94.737%
2024-06-27	0.2400	0.2400	0.1900	0.1900	0.000%	2	8,349	-94.737%
2024-06-26	0.2600	0.2600	0.1900	0.1900	-9.524%	2	8,349	-94.737%
2024-06-24	0.2100	0.2100	0.2100	0.2100	-16.000%	5	8,349	-95.238%
2024-06-21	0.2500	0.2500	0.2500	0.2500	+8.696%	3,998	8,349	-96.000%
2024-06-20	0.2000	0.2400	0.2000	0.2300	+9.524%	8	6,507	-95.652%
2024-06-18	0.2000	0.2100	0.2000	0.2100	+5.000%	503	6,006	-95.238%
2024-06-17	0.2000	0.2000	0.2000	0.2000	-9.091%	10	6,006	-95.000%
2024-06-13	0.1500	0.2200	0.1500	0.2200	+46.667%	7	6,006	-95.455%
2024-06-12	0.1500	0.1500	0.1500	0.1500	-21.053%	1	6,000	-93.333%
2024-06-10	0.1500	0.1900	0.1500	0.1900	+171.429%	4	6,000	-94.737%
2024-05-28	0.0700	0.0700	0.0700	0.0700	-53.333%	1	6	-85.714%
2024-05-09	0.1500	0.1500	0.1500	0.1500	+200.000%	1	5	-93.333%
2024-05-06	0.0500	0.0500	0.0500	0.0500	-77.273%	1	4	-80.000%
2024-04-30	0.2200	0.2200	0.2200	0.2200	+83.333%	1	3	-95.455%
2024-04-23	0.1200	0.1200	0.1200	0.1200	+20.000%	1	2	-91.667%
2024-04-19	0.1000	0.1000	0.1000	0.1000	0.000%	1	1	-90.000%