Dark

NVDA20261218P17
NVDA Dec 18 2026 17.00 Put (NVDA261218P00017000)
option OPRA

Inactive

Jun 22, 2026

0.0300+200.000%(+0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	0.0100	0.0300	0.0100	0.0300	+200.000%	4	2,815	0.000%
2026-06-03	0.0100	0.0100	0.0100	0.0100	0.000%	23	2,817	+200.000%
2026-05-01	0.0100	0.0100	0.0100	0.0100	-80.000%	110	2,694	+200.000%
2026-04-14	0.0500	0.0500	0.0500	0.0500	+66.667%	100	2,694	-40.000%
2026-03-02	0.0300	0.0300	0.0300	0.0300	-50.000%	5	2,594	0.000%
2026-02-06	0.0600	0.0600	0.0600	0.0600	+20.000%	1	2,589	-50.000%
2026-02-05	0.0500	0.0500	0.0500	0.0500	+150.000%	2	2,590	-40.000%
2026-02-04	0.0200	0.0200	0.0200	0.0200	-60.000%	4	2,590	+50.000%
2026-02-03	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,590	-40.000%
2026-02-02	0.0500	0.0500	0.0500	0.0500	+25.000%	1	2,591	-40.000%
2025-12-24	0.0400	0.0400	0.0400	0.0400	-33.333%	200	2,477	-25.000%
2025-12-05	0.0600	0.0600	0.0600	0.0600	0.000%	1	2,477	-50.000%
2025-11-18	0.0600	0.0600	0.0600	0.0600	0.000%	29	2,476	-50.000%
2025-11-14	0.0600	0.0600	0.0600	0.0600	-14.286%	2	2,447	-50.000%
2025-10-31	0.0700	0.0700	0.0200	0.0700	+16.667%	28	2,445	-57.143%
2025-10-29	0.0200	0.0700	0.0200	0.0600	0.000%	8	2,450	-50.000%
2025-10-22	0.0900	0.0900	0.0600	0.0600	-25.000%	2	2,451	-50.000%
2025-10-13	0.0800	0.0800	0.0800	0.0800	+166.667%	20	2,452	-62.500%
2025-09-22	0.0300	0.0300	0.0300	0.0300	-40.000%	11	2,432	0.000%
2025-09-19	0.0500	0.0500	0.0500	0.0500	-16.667%	1	2,422	-40.000%
2025-08-29	0.0400	0.0600	0.0400	0.0600	0.000%	6	2,425	-50.000%
2025-08-27	0.0500	0.0600	0.0500	0.0600	0.000%	6	2,425	-50.000%
2025-08-26	0.0600	0.0600	0.0500	0.0600	0.000%	153	2,457	-50.000%
2025-08-25	0.0600	0.0600	0.0600	0.0600	0.000%	145	2,457	-50.000%
2025-08-19	0.0700	0.0700	0.0600	0.0600	0.000%	130	2,318	-50.000%
2025-08-05	0.0600	0.0600	0.0600	0.0600	-50.000%	2	2,257	-50.000%
2025-07-03	0.1300	0.1300	0.1200	0.1200	-7.692%	22	2,255	-75.000%
2025-06-24	0.1300	0.1300	0.1300	0.1300	-13.333%	20	2,353	-76.923%
2025-06-13	0.1500	0.1500	0.1500	0.1500	0.000%	2	2,353	-80.000%
2025-06-11	0.1500	0.1500	0.1500	0.1500	-71.698%	1	2,354	-80.000%
2025-04-07	0.5300	0.5300	0.5300	0.5300	+60.606%	1	2,354	-94.340%
2025-03-31	0.3300	0.3300	0.3300	0.3300	-10.811%	30	2,354	-90.909%
2025-03-05	0.3600	0.3700	0.3600	0.3700	+12.121%	22	2,354	-91.892%
2025-02-24	0.3300	0.3300	0.3300	0.3300	-10.811%	12	2,334	-90.909%
2025-02-06	0.3600	0.3800	0.3600	0.3700	-15.909%	10	2,335	-91.892%
2025-01-28	0.4400	0.4400	0.4400	0.4400	-4.348%	1	2,335	-93.182%
2025-01-27	0.4600	0.4600	0.4600	0.4600	+12.195%	1	2,335	-93.478%
2025-01-10	0.4100	0.4100	0.4100	0.4100	-10.870%	240	2,334	-92.683%
2025-01-07	0.4600	0.4600	0.4600	0.4600	+15.000%	1	2,334	-93.478%
2024-11-19	0.3900	0.4000	0.3900	0.4000	+5.263%	2,050	2,333	-92.500%
2024-11-15	0.3800	0.3800	0.3800	0.3800	+5.556%	2	3,632	-92.105%
2024-11-12	0.3600	0.3600	0.3600	0.3600	0.000%	50	3,632	-91.667%
2024-11-08	0.3600	0.3600	0.3600	0.3600	-20.000%	2	3,632	-91.667%
2024-11-01	0.4500	0.4500	0.4500	0.4500	+28.571%	2	3,631	-93.333%
2024-10-08	0.3500	0.3500	0.3500	0.3500	+2.941%	1	3,630	-91.429%
2024-09-27	0.3400	0.3400	0.3400	0.3400	0.000%	200	3,631	-91.176%
2024-09-20	0.3400	0.3400	0.3400	0.3400	+3.030%	200	3,631	-91.176%
2024-09-19	0.3300	0.3300	0.3300	0.3300	-17.500%	1	3,633	-90.909%
2024-09-03	0.4000	0.4000	0.4000	0.4000	+5.263%	1	3,633	-92.500%
2024-08-30	0.3700	0.3800	0.3700	0.3800	0.000%	300	3,780	-92.105%
2024-08-29	0.3500	0.3800	0.3500	0.3800	-2.564%	2	3,780	-92.105%
2024-08-28	0.3600	0.4200	0.3600	0.3900	-7.143%	4	3,781	-92.308%
2024-08-27	0.4200	0.4200	0.3600	0.4200	-2.326%	227	3,781	-92.857%
2024-08-26	0.3600	0.4300	0.3600	0.4300	+2.381%	2	3,924	-93.023%
2024-08-23	0.3500	0.4200	0.3500	0.4200	-4.545%	4	3,924	-92.857%
2024-08-22	0.3000	0.4400	0.3000	0.4400	+2.326%	6	3,924	-93.182%
2024-08-21	0.3600	0.4300	0.3600	0.4300	+4.878%	2	3,924	-93.023%
2024-08-20	0.4100	0.4500	0.3800	0.4100	+10.811%	128	3,924	-92.683%
2024-08-19	0.3600	0.4300	0.3400	0.3700	-17.778%	8	4,047	-91.892%
2024-08-16	0.3600	0.4500	0.3600	0.4500	+2.273%	8	4,048	-93.333%
2024-08-15	0.3700	0.4700	0.3700	0.4400	-8.333%	4	4,049	-93.182%
2024-08-14	0.4300	0.5000	0.4300	0.4800	+4.348%	4	4,049	-93.750%
2024-08-13	0.4200	0.4800	0.4200	0.4600	-23.333%	6	4,051	-93.478%
2024-08-09	0.5400	0.6000	0.5400	0.6000	-1.639%	4	4,053	-95.000%
2024-08-08	0.7100	0.7100	0.5500	0.6100	-12.857%	202	4,053	-95.082%
2024-08-06	0.7000	0.7000	0.7000	0.7000	-12.500%	2	4,203	-95.714%
2024-08-05	0.7000	0.8000	0.7000	0.8000	+40.351%	9	4,203	-96.250%
2024-08-02	0.5000	0.5700	0.4400	0.5700	+29.545%	44	4,197	-94.737%
2024-08-01	0.3100	0.4400	0.3100	0.4400	+12.821%	6	4,218	-93.182%
2024-07-31	0.3000	0.3900	0.3000	0.3900	-2.500%	10	4,217	-92.308%
2024-07-30	0.3000	0.4400	0.3000	0.4000	+17.647%	8	4,217	-92.500%
2024-07-29	0.3100	0.4300	0.3100	0.3400	-12.821%	12	4,217	-91.176%
2024-07-26	0.3200	0.4100	0.3100	0.3900	-2.500%	14	4,217	-92.308%
2024-07-25	0.3000	0.4300	0.2800	0.4000	+2.564%	25	4,217	-92.500%
2024-07-24	0.2800	0.3900	0.2700	0.3900	+14.706%	18	4,215	-92.308%
2024-07-23	0.2700	0.3400	0.2700	0.3400	+6.250%	14	4,210	-91.176%
2024-07-22	0.2900	0.3400	0.2800	0.3200	-5.882%	10	4,208	-90.625%
2024-07-18	0.2700	0.3400	0.2600	0.3400	+9.677%	12	4,208	-91.176%
2024-07-17	0.3600	0.3600	0.2400	0.3100	+6.897%	22	4,206	-90.323%
2024-07-16	0.2500	0.3100	0.2500	0.2900	-3.333%	10	4,197	-89.655%
2024-07-15	0.2400	0.3000	0.2400	0.3000	+7.143%	10	4,199	-90.000%
2024-07-12	0.2500	0.3000	0.2400	0.2800	-3.448%	770	4,198	-89.286%
2024-07-11	0.2900	0.3100	0.2400	0.2900	+11.538%	264	4,199	-89.655%
2024-07-10	0.2300	0.2800	0.2300	0.2600	+13.043%	26	4,222	-88.462%
2024-07-09	0.2400	0.2800	0.2300	0.2300	-17.857%	38	4,214	-86.957%
2024-07-08	0.2400	0.2800	0.2400	0.2800	0.000%	2	4,213	-89.286%
2024-07-05	0.2500	0.3000	0.2300	0.2800	+7.692%	18	4,213	-89.286%
2024-07-03	0.2400	0.2900	0.2300	0.2600	-7.143%	6	4,212	-88.462%
2024-07-02	0.2400	0.3000	0.2300	0.2800	-3.448%	8	4,212	-89.286%
2024-07-01	0.2400	0.2900	0.2400	0.2900	+26.087%	6	4,212	-89.655%
2024-06-28	0.3000	0.3000	0.2300	0.2300	-17.857%	4	4,212	-86.957%
2024-06-26	0.3500	0.3500	0.2800	0.2800	+12.000%	2	4,212	-89.286%
2024-06-21	0.2500	0.2500	0.2500	0.2500	0.000%	4	4,212	-88.000%
2024-06-20	0.2700	0.2700	0.2300	0.2500	+19.048%	9	4,212	-88.000%
2024-06-13	0.2900	0.2900	0.2100	0.2100	+23.529%	2	4,211	-85.714%
2024-06-11	0.1700	0.1700	0.1700	0.1700	0.000%	1	4,211	-82.353%