Dark

NVDA20261218P2
NVDA Dec 18 2026 2.00 Put (NVDA261218P00002000)
option OPRA

Inactive

Jun 5, 2026

0.0700+600.000%(+0.0600)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-05	0.0700	0.0700	0.0700	0.0700	+600.000%	20	3,366	0.000%
2026-05-18	0.0100	0.0100	0.0100	0.0100	0.000%	10	3,346	+600.000%
2026-04-29	0.1000	0.1000	0.0100	0.0100	0.000%	2	3,346	+600.000%
2026-03-03	0.0400	0.0400	0.0100	0.0100	-50.000%	188	3,345	+600.000%
2026-02-26	0.0100	0.0200	0.0100	0.0200	+100.000%	2	3,305	+250.000%
2026-02-19	0.0100	0.0100	0.0100	0.0100	0.000%	4	3,304	+600.000%
2026-02-17	0.0100	0.0100	0.0100	0.0100	0.000%	5	3,304	+600.000%
2025-11-17	0.0100	0.0100	0.0100	0.0100	0.000%	1	3,299	+600.000%
2025-11-06	0.0100	0.0100	0.0100	0.0100	-66.667%	7	3,299	+600.000%
2025-10-03	0.0300	0.0300	0.0300	0.0300	0.000%	1	3,299	+133.333%
2025-06-26	0.0100	0.0300	0.0100	0.0300	0.000%	151	3,300	+133.333%
2025-06-25	0.0100	0.0300	0.0100	0.0300	0.000%	86	3,299	+133.333%
2025-06-12	0.0100	0.0300	0.0100	0.0300	0.000%	638	3,299	+133.333%
2025-06-11	0.0100	0.0300	0.0100	0.0300	0.000%	564	3,299	+133.333%
2025-06-10	0.0200	0.0300	0.0100	0.0300	0.000%	2,105	3,299	+133.333%
2025-06-09	0.0300	0.0300	0.0100	0.0300	0.000%	1,037	4,550	+133.333%
2025-06-06	0.0100	0.0300	0.0100	0.0300	0.000%	1,528	4,679	+133.333%
2025-06-05	0.0100	0.0300	0.0100	0.0300	0.000%	709	4,679	+133.333%
2025-06-04	0.0100	0.0300	0.0100	0.0300	0.000%	3,018	4,680	+133.333%
2025-06-03	0.0100	0.0300	0.0100	0.0300	0.000%	2,298	3,682	+133.333%
2025-06-02	0.0100	0.0300	0.0100	0.0300	+200.000%	2,872	3,288	+133.333%
2025-05-30	0.0300	0.0300	0.0100	0.0100	-66.667%	4,114	3,299	+600.000%
2025-05-29	0.0100	0.0300	0.0100	0.0300	0.000%	858	3,470	+133.333%
2025-05-28	0.0200	0.0300	0.0100	0.0300	+50.000%	2,999	3,797	+133.333%
2025-05-16	0.0200	0.0200	0.0200	0.0200	0.000%	20	2,989	+250.000%
2025-05-05	0.0200	0.0200	0.0200	0.0200	0.000%	28	2,979	+250.000%
2025-05-01	0.0200	0.0200	0.0200	0.0200	0.000%	10	2,951	+250.000%
2025-04-30	0.0200	0.0200	0.0200	0.0200	-33.333%	14	2,941	+250.000%
2025-04-28	0.0300	0.0300	0.0300	0.0300	+50.000%	10	2,937	+133.333%
2025-04-25	0.0300	0.0300	0.0200	0.0200	0.000%	92	2,947	+250.000%
2025-04-21	0.0200	0.0200	0.0200	0.0200	0.000%	2	2,903	+250.000%
2025-04-16	0.0100	0.0200	0.0100	0.0200	-33.333%	181	2,903	+250.000%
2025-04-14	0.0300	0.0300	0.0300	0.0300	0.000%	75	2,909	+133.333%
2025-04-11	0.0300	0.0300	0.0300	0.0300	0.000%	22	2,984	+133.333%
2025-04-08	0.0300	0.0300	0.0300	0.0300	0.000%	100	2,995	+133.333%
2025-02-28	0.0200	0.0300	0.0200	0.0300	+50.000%	32	2,995	+133.333%
2025-02-26	0.0200	0.0200	0.0200	0.0200	-50.000%	40	2,979	+250.000%
2025-02-24	0.0400	0.0400	0.0400	0.0400	+100.000%	100	2,939	+75.000%
2025-02-14	0.0200	0.0200	0.0200	0.0200	0.000%	20	2,940	+250.000%
2025-02-13	0.0200	0.0200	0.0200	0.0200	-50.000%	26	2,914	+250.000%
2025-02-04	0.0300	0.0400	0.0300	0.0400	0.000%	10	2,914	+75.000%
2025-01-28	0.0400	0.0400	0.0400	0.0400	+33.333%	1	2,908	+75.000%
2025-01-07	0.0300	0.0300	0.0300	0.0300	-25.000%	1	2,907	+133.333%
2024-12-19	0.0400	0.0400	0.0400	0.0400	0.000%	1	2,906	+75.000%
2024-12-16	0.0400	0.0400	0.0400	0.0400	0.000%	4	2,901	+75.000%
2024-12-13	0.0400	0.0400	0.0400	0.0400	0.000%	32	2,901	+75.000%
2024-12-10	0.0400	0.0400	0.0400	0.0400	+100.000%	25	2,885	+75.000%
2024-12-05	0.0200	0.0200	0.0200	0.0200	-33.333%	10	2,895	+250.000%
2024-11-15	0.0300	0.0300	0.0300	0.0300	0.000%	18	2,905	+133.333%
2024-11-13	0.0300	0.0300	0.0300	0.0300	0.000%	3	2,905	+133.333%
2024-11-12	0.0200	0.0300	0.0200	0.0300	0.000%	31	2,902	+133.333%
2024-11-06	0.0100	0.0300	0.0100	0.0300	0.000%	5	2,891	+133.333%
2024-10-24	0.0400	0.2700	0.0200	0.0300	+50.000%	598	2,891	+133.333%
2024-10-23	0.0400	0.0400	0.0100	0.0200	-33.333%	300	2,587	+250.000%
2024-10-22	0.0400	0.0500	0.0100	0.0300	+50.000%	304	2,545	+133.333%
2024-10-21	0.0200	0.0400	0.0200	0.0200	+100.000%	198	2,322	+250.000%
2024-10-18	0.0400	0.2800	0.0100	0.0100	-50.000%	1,638	2,125	+600.000%
2024-10-10	0.0200	0.0200	0.0200	0.0200	-33.333%	30	1,667	+250.000%
2024-10-09	0.0300	0.0300	0.0300	0.0300	+200.000%	10	1,667	+133.333%
2024-09-24	0.0100	0.0100	0.0100	0.0100	-66.667%	480	1,667	+600.000%
2024-09-20	0.0300	0.0300	0.0300	0.0300	-40.000%	4	1,320	+133.333%
2024-09-19	0.0500	0.0500	0.0500	0.0500	+150.000%	4	1,318	+40.000%
2024-09-18	0.0300	0.0300	0.0100	0.0200	-50.000%	30	1,318	+250.000%
2024-09-12	0.0500	0.0500	0.0400	0.0400	+100.000%	10	1,295	+75.000%
2024-09-04	0.0200	0.0200	0.0200	0.0200	-33.333%	1	1,285	+250.000%
2024-08-29	0.0300	0.0300	0.0300	0.0300	-40.000%	6	1,286	+133.333%
2024-08-26	0.0500	0.0500	0.0500	0.0500	+66.667%	101	1,280	+40.000%
2024-08-22	0.0300	0.0300	0.0300	0.0300	-70.000%	10	1,179	+133.333%
2024-08-06	0.1000	0.1000	0.1000	0.1000	+150.000%	18	1,179	-30.000%
2024-08-05	0.0400	0.0400	0.0400	0.0400	0.000%	4	1,161	+75.000%
2024-08-02	0.0500	0.0500	0.0200	0.0400	+33.333%	107	1,165	+75.000%
2024-07-25	0.0300	0.0300	0.0300	0.0300	+200.000%	2	1,058	+133.333%
2024-07-22	0.0300	0.0300	0.0100	0.0100	-66.667%	2	1,056	+600.000%
2024-07-19	0.0300	0.0300	0.0300	0.0300	0.000%	4	1,056	+133.333%
2024-07-18	0.0200	0.0300	0.0200	0.0300	0.000%	1,000	1,052	+133.333%
2024-07-16	0.0300	0.0300	0.0300	0.0300	+200.000%	1	52	+133.333%
2024-07-11	0.0100	0.0100	0.0100	0.0100	-66.667%	1	51	+600.000%
2024-06-28	0.0200	0.0300	0.0200	0.0300	+50.000%	2	52	+133.333%
2024-06-12	0.0200	0.0200	0.0200	0.0200	0.000%	1	51	+250.000%