Dark

NVDA20261218P16
NVDA Dec 18 2026 16.00 Put (NVDA261218P00016000)
option OPRA

EOD

Aug 10, 2026

0.0400+300.000%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0400	0.0400	0.0400	0.0400	+300.000%	1	621	0.000%
2026-08-05	0.0100	0.0100	0.0100	0.0100	-50.000%	1	622	+300.000%
2026-07-15	0.0200	0.0200	0.0200	0.0200	+100.000%	1	623	+100.000%
2026-05-01	0.1000	0.1000	0.0100	0.0100	-50.000%	20	622	+300.000%
2026-04-30	0.1000	0.1000	0.0100	0.0200	0.000%	21	622	+100.000%
2026-04-29	0.1000	0.1000	0.0200	0.0200	0.000%	32	611	+100.000%
2026-04-28	0.1200	0.1200	0.0200	0.0200	-80.000%	28	579	+100.000%
2026-04-27	0.1000	0.1000	0.1000	0.1000	+900.000%	3	563	-60.000%
2026-04-24	0.1000	0.1000	0.0100	0.0100	-80.000%	13	560	+300.000%
2026-02-20	0.0500	0.0500	0.0500	0.0500	+25.000%	1	559	-20.000%
2025-12-15	0.0400	0.0400	0.0400	0.0400	-20.000%	1	558	0.000%
2025-12-02	0.0500	0.0500	0.0500	0.0500	-16.667%	1	558	-20.000%
2025-11-18	0.0600	0.0600	0.0600	0.0600	+200.000%	300	558	-33.333%
2025-11-03	0.0200	0.0200	0.0200	0.0200	+100.000%	1	408	+100.000%
2025-10-30	0.0400	0.0400	0.0100	0.0100	0.000%	2	408	+300.000%
2025-10-29	0.0100	0.0100	0.0100	0.0100	-83.333%	1	408	+300.000%
2025-10-22	0.0600	0.0600	0.0600	0.0600	-40.000%	2	408	-33.333%
2025-10-13	0.0400	0.1000	0.0400	0.1000	+400.000%	6	408	-60.000%
2025-09-19	0.0200	0.0200	0.0200	0.0200	-33.333%	1	408	+100.000%
2025-09-03	0.0300	0.0300	0.0300	0.0300	-40.000%	28	407	+33.333%
2025-08-27	0.0500	0.0500	0.0500	0.0500	-16.667%	160	379	-20.000%
2025-07-24	0.0600	0.0600	0.0600	0.0600	-53.846%	2	219	-33.333%
2025-06-25	0.1300	0.1300	0.1300	0.1300	+8.333%	10	223	-69.231%
2025-06-24	0.1200	0.1200	0.1200	0.1200	-55.556%	10	233	-66.667%
2025-05-09	0.2700	0.2700	0.2700	0.2700	-55.000%	2	243	-85.185%
2025-04-09	0.6000	0.6000	0.6000	0.6000	+27.660%	1	243	-93.333%
2025-04-07	0.4700	0.4700	0.4700	0.4700	+17.500%	1	244	-91.489%
2025-01-28	0.4000	0.4000	0.4000	0.4000	-4.762%	1	244	-90.000%
2025-01-27	0.4200	0.4200	0.4200	0.4200	+20.000%	11	244	-90.476%
2025-01-17	0.3500	0.3500	0.3500	0.3500	-20.455%	20	235	-88.571%
2024-12-18	0.4400	0.4400	0.4400	0.4400	+7.317%	1	235	-90.909%
2024-11-21	0.4100	0.4100	0.4100	0.4100	+7.895%	1	235	-90.244%
2024-10-01	0.3800	0.3800	0.3800	0.3800	+5.556%	1	235	-89.474%
2024-08-29	0.3200	0.3600	0.3200	0.3600	0.000%	2	235	-88.889%
2024-08-28	0.3400	0.3600	0.3300	0.3600	0.000%	5	235	-88.889%
2024-08-27	0.3100	0.3700	0.3100	0.3600	-5.263%	4	233	-88.889%
2024-08-26	0.3200	0.3800	0.3200	0.3800	0.000%	2	233	-89.474%
2024-08-23	0.3400	0.3800	0.3400	0.3800	-5.000%	4	233	-89.474%
2024-08-22	0.3300	0.4000	0.3300	0.4000	+2.564%	4	233	-90.000%
2024-08-21	0.3500	0.3900	0.3300	0.3900	+2.632%	6	233	-89.744%
2024-08-20	0.3400	0.4000	0.3400	0.3800	+2.703%	4	233	-89.474%
2024-08-19	0.3200	0.3900	0.2900	0.3700	-9.756%	6	232	-89.189%
2024-08-16	0.3300	0.4100	0.3300	0.4100	-4.651%	4	232	-90.244%
2024-08-15	0.3400	0.4300	0.3400	0.4300	-6.522%	2	232	-90.698%
2024-08-14	0.4300	0.4600	0.4000	0.4600	+6.977%	7	232	-91.304%
2024-08-13	0.3900	0.4300	0.3900	0.4300	-6.522%	2	237	-90.698%
2024-08-12	0.3900	0.4600	0.3900	0.4600	-6.122%	4	236	-91.304%
2024-08-09	0.4700	0.5500	0.4300	0.4900	-14.035%	12	235	-91.837%
2024-08-08	0.4900	0.5700	0.4900	0.5700	-8.065%	2	234	-92.982%
2024-08-07	0.6200	0.6200	0.6200	0.6200	+3.333%	1	234	-93.548%
2024-08-06	0.6000	0.6000	0.6000	0.6000	-16.667%	2	234	-93.333%
2024-08-05	0.5700	0.7200	0.5700	0.7200	+38.462%	7	243	-94.444%
2024-08-02	0.2800	0.5200	0.2800	0.5200	+26.829%	104	240	-92.308%
2024-08-01	0.2800	0.4100	0.2800	0.4100	+10.811%	6	260	-90.244%
2024-07-31	0.2900	0.3700	0.2800	0.3700	-7.500%	10	260	-89.189%
2024-07-30	0.2600	0.4000	0.2600	0.4000	+5.263%	10	260	-90.000%
2024-07-29	0.2800	0.3800	0.2700	0.3800	+5.556%	8	261	-89.474%
2024-07-26	0.2800	0.4000	0.2800	0.3600	+5.882%	26	262	-88.889%
2024-07-25	0.2800	0.3600	0.2700	0.3400	+3.030%	6	261	-88.235%
2024-07-24	0.2600	0.3700	0.2500	0.3300	+10.000%	32	261	-87.879%
2024-07-23	0.2500	0.3100	0.2400	0.3000	0.000%	18	268	-86.667%
2024-07-22	0.2500	0.3000	0.2400	0.3000	0.000%	6	268	-86.667%
2024-07-18	0.2200	0.3200	0.2200	0.3000	0.000%	12	268	-86.667%
2024-07-17	0.2400	0.3000	0.2400	0.3000	+7.143%	8	272	-86.667%
2024-07-16	0.2400	0.2800	0.2300	0.2800	+7.692%	8	272	-85.714%
2024-07-15	0.2000	0.2600	0.2000	0.2600	+4.000%	4	272	-84.615%
2024-07-12	0.2000	0.2500	0.2000	0.2500	-7.407%	4	272	-84.000%
2024-07-11	0.2000	0.2700	0.2000	0.2700	+3.846%	6	272	-85.185%
2024-07-10	0.1900	0.2600	0.1900	0.2600	+13.043%	4	272	-84.615%
2024-07-08	0.1900	0.2300	0.1900	0.2300	-8.000%	2	272	-82.609%
2024-07-05	0.2000	0.2500	0.2000	0.2500	0.000%	4	272	-84.000%
2024-07-03	0.2000	0.2500	0.2000	0.2500	+4.167%	2	272	-84.000%
2024-07-01	0.2400	0.2400	0.2400	0.2400	0.000%	10	272	-83.333%
2024-06-28	0.2900	0.2900	0.2400	0.2400	-7.692%	4	282	-83.333%
2024-06-26	0.3000	0.3000	0.2600	0.2600	+8.333%	2	283	-84.615%
2024-06-24	0.2800	0.2800	0.2400	0.2400	-7.692%	2	283	-83.333%
2024-06-21	0.2600	0.2600	0.2600	0.2600	0.000%	40	283	-84.615%
2024-06-20	0.2800	0.2800	0.1900	0.2600	0.000%	46	283	-84.615%
2024-06-18	0.2900	0.2900	0.2600	0.2600	+23.810%	2	237	-84.615%
2024-06-13	0.1800	0.2700	0.1800	0.2100	+23.529%	3	237	-80.952%
2024-06-12	0.1700	0.1700	0.1700	0.1700	+13.333%	8	238	-76.471%
2024-06-11	0.1400	0.1500	0.1300	0.1500	0.000%	6	230	-73.333%