Dark

NVDA20261218P18
NVDA Dec 18 2026 18.00 Put (NVDA261218P00018000)
option OPRA

EOD

Aug 10, 2026

0.0300+50.000%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0300	0.0300	0.0300	0.0300	+50.000%	2	1,550	0.000%
2026-04-29	0.1000	0.1000	0.0200	0.0200	-80.000%	5	1,551	+50.000%
2026-04-27	0.1000	0.1000	0.1000	0.1000	+100.000%	1	1,552	-70.000%
2026-03-12	0.0500	0.0500	0.0500	0.0500	-16.667%	2	1,551	-40.000%
2025-12-05	0.0600	0.0600	0.0600	0.0600	+20.000%	200	1,549	-50.000%
2025-11-26	0.0500	0.0800	0.0500	0.0500	-28.571%	1,504	1,886	-40.000%
2025-11-14	0.0700	0.0700	0.0700	0.0700	-12.500%	13	1,886	-57.143%
2025-10-31	0.0800	0.0800	0.0300	0.0800	0.000%	34	1,873	-62.500%
2025-10-29	0.0800	0.0800	0.0800	0.0800	-11.111%	1	1,873	-62.500%
2025-10-13	0.0900	0.0900	0.0900	0.0900	+80.000%	10	1,872	-66.667%
2025-09-03	0.0400	0.0500	0.0400	0.0500	-16.667%	641	1,882	-40.000%
2025-09-02	0.0600	0.0600	0.0600	0.0600	0.000%	1	1,672	-50.000%
2025-08-26	0.0600	0.0600	0.0600	0.0600	-33.333%	51	1,671	-50.000%
2025-08-13	0.0900	0.0900	0.0900	0.0900	-10.000%	1	1,671	-66.667%
2025-08-04	0.1000	0.1000	0.1000	0.1000	+25.000%	15	1,670	-70.000%
2025-07-23	0.0500	0.1000	0.0500	0.0800	-46.667%	11	1,655	-62.500%
2025-06-24	0.1500	0.1500	0.1500	0.1500	-11.765%	10	1,672	-80.000%
2025-06-11	0.1700	0.1700	0.1700	0.1700	-59.524%	4	1,672	-82.353%
2025-04-23	0.4200	0.4200	0.4200	0.4200	-12.500%	3	1,668	-92.857%
2025-04-22	0.4800	0.4800	0.4800	0.4800	-31.429%	3	1,665	-93.750%
2025-04-09	0.7000	0.7000	0.7000	0.7000	+18.644%	213	1,662	-95.714%
2025-04-07	0.5900	0.5900	0.5900	0.5900	+22.917%	1	1,660	-94.915%
2025-04-04	0.5200	0.5200	0.4800	0.4800	+45.455%	82	1,660	-93.750%
2025-03-26	0.3200	0.3300	0.3200	0.3300	-19.512%	2	1,661	-90.909%
2025-03-13	0.4000	0.4100	0.4000	0.4100	0.000%	200	1,660	-92.683%
2025-03-04	0.4200	0.4200	0.4100	0.4100	-2.381%	16	1,660	-92.683%
2025-03-03	0.4200	0.4200	0.4200	0.4200	+13.514%	3	1,660	-92.857%
2025-02-25	0.3700	0.3700	0.3700	0.3700	+2.778%	10	1,660	-91.892%
2025-02-24	0.3600	0.3600	0.3600	0.3600	-2.703%	27	1,660	-91.667%
2025-02-07	0.3700	0.3700	0.3700	0.3700	-11.905%	2	1,661	-91.892%
2025-01-28	0.4700	0.4700	0.4200	0.4200	-19.231%	117	1,662	-92.857%
2025-01-27	0.5200	0.5200	0.5200	0.5200	+10.638%	5	1,661	-94.231%
2024-12-27	0.4700	0.4700	0.4700	0.4700	-9.615%	6	1,666	-93.617%
2024-12-18	0.5200	0.5200	0.5200	0.5200	+15.556%	1	1,669	-94.231%
2024-11-15	0.4500	0.4500	0.4500	0.4500	+15.385%	2	1,669	-93.333%
2024-11-12	0.3900	0.3900	0.3900	0.3900	-13.333%	10	1,669	-92.308%
2024-11-11	0.4500	0.4500	0.4500	0.4500	-8.163%	10	1,678	-93.333%
2024-10-28	0.4900	0.4900	0.4900	0.4900	+13.953%	1	1,671	-93.878%
2024-08-29	0.3900	0.4300	0.3900	0.4300	-6.522%	2	1,671	-93.023%
2024-08-28	0.4400	0.4600	0.4000	0.4600	+4.545%	3	1,671	-93.478%
2024-08-27	0.4000	0.4400	0.4000	0.4400	-4.348%	2	1,671	-93.182%
2024-08-26	0.4900	0.4900	0.4200	0.4600	0.000%	3	1,671	-93.478%
2024-08-23	0.4100	0.4600	0.4100	0.4600	-4.167%	4	1,670	-93.478%
2024-08-22	0.4000	0.4800	0.4000	0.4800	0.000%	4	1,670	-93.750%
2024-08-21	0.4200	0.4800	0.4200	0.4800	0.000%	4	1,670	-93.750%
2024-08-20	0.4200	0.4800	0.4200	0.4800	+4.348%	14	1,670	-93.750%
2024-08-19	0.4100	0.5000	0.3800	0.4600	-8.000%	8	1,670	-93.478%
2024-08-15	0.4600	0.5000	0.4600	0.5000	-9.091%	2	1,670	-94.000%
2024-08-14	0.5000	0.5500	0.4900	0.5500	+7.843%	5	1,670	-94.545%
2024-08-13	0.5200	0.5200	0.4600	0.5100	-7.273%	3	1,670	-94.118%
2024-08-12	0.5000	0.5500	0.5000	0.5500	-17.910%	2	1,670	-94.545%
2024-08-09	0.5800	0.6700	0.5800	0.6700	-10.667%	4	1,670	-95.522%
2024-08-06	0.7400	0.7500	0.7400	0.7500	-16.667%	2	1,670	-96.000%
2024-08-05	0.7000	0.9000	0.7000	0.9000	+28.571%	9	1,670	-96.667%
2024-08-02	0.5000	0.7000	0.5000	0.7000	+37.255%	28	1,670	-95.714%
2024-08-01	0.3700	0.5100	0.3700	0.5100	+8.511%	6	1,670	-94.118%
2024-07-31	0.3700	0.4700	0.3700	0.4700	-9.615%	6	1,670	-93.617%
2024-07-30	0.3700	0.5200	0.3700	0.5200	+33.333%	6	1,669	-94.231%
2024-07-29	0.3500	0.4800	0.3500	0.3900	-13.333%	8	1,669	-92.308%
2024-07-26	0.3700	0.4700	0.3700	0.4500	0.000%	6	1,669	-93.333%
2024-07-25	0.3700	0.4500	0.3700	0.4500	+4.651%	12	1,669	-93.333%
2024-07-24	0.3200	0.4300	0.3200	0.4300	+16.216%	10	1,669	-93.023%
2024-07-23	0.3300	0.4100	0.3100	0.3700	-2.632%	18	1,669	-91.892%
2024-07-22	0.3100	0.3800	0.3100	0.3800	0.000%	6	1,669	-92.105%
2024-07-18	0.3000	0.3900	0.3000	0.3800	+2.703%	14	1,669	-92.105%
2024-07-17	0.2800	0.3700	0.2800	0.3700	+5.714%	12	1,669	-91.892%
2024-07-16	0.3000	0.3500	0.2800	0.3500	+2.941%	6	1,669	-91.429%
2024-07-15	0.2700	0.3500	0.2700	0.3400	+6.250%	20	1,669	-91.176%
2024-07-12	0.2700	0.3400	0.2700	0.3200	-3.030%	24	1,669	-90.625%
2024-07-11	0.2700	0.3300	0.2700	0.3300	+3.125%	8	1,669	-90.909%
2024-07-10	0.2700	0.3300	0.2700	0.3200	+10.345%	22	1,669	-90.625%
2024-07-08	0.2700	0.2900	0.2700	0.2900	-14.706%	2	1,669	-89.655%
2024-07-05	0.2800	0.3400	0.2800	0.3400	+21.429%	4	1,669	-91.176%
2024-07-03	0.2800	0.2800	0.2800	0.2800	+3.704%	12	1,669	-89.286%
2024-07-01	0.3100	0.3100	0.2700	0.2700	-10.000%	8	1,669	-88.889%
2024-06-28	0.2600	0.3300	0.2600	0.3000	0.000%	12	1,669	-90.000%
2024-06-26	0.3900	0.3900	0.3000	0.3000	+3.448%	4	1,669	-90.000%
2024-06-20	0.2900	0.2900	0.2900	0.2900	+26.087%	1	1,669	-89.655%
2024-06-18	0.2300	0.2300	0.2300	0.2300	-14.815%	1	1,669	-86.957%
2024-06-13	0.2900	0.2900	0.2700	0.2700	+28.571%	2	1,669	-88.889%
2024-06-12	0.2100	0.2100	0.2100	0.2100	0.000%	10	1,670	-85.714%