Dark

NVDA20261218P21
NVDA Dec 18 2026 21.00 Put (NVDA261218P00021000)
option OPRA

Inactive

Apr 29, 2026

0.0300-72.727%(-0.0800)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-29	0.1000	0.1000	0.0300	0.0300	-72.727%	4	752	0.000%
2026-04-28	0.1000	0.1100	0.1000	0.1100	+83.333%	2	753	-72.727%
2026-03-27	0.0700	0.0700	0.0600	0.0600	-25.000%	10	751	-50.000%
2025-11-11	0.0900	0.0900	0.0800	0.0800	-11.111%	2	756	-62.500%
2025-10-29	0.0500	0.1000	0.0400	0.0900	-25.000%	42	756	-66.667%
2025-10-07	0.0700	0.1200	0.0700	0.1200	+71.429%	2	748	-75.000%
2025-09-04	0.0700	0.0700	0.0700	0.0700	0.000%	94	748	-57.143%
2025-09-03	0.0700	0.0700	0.0700	0.0700	-22.222%	200	654	-57.143%
2025-09-02	0.0900	0.0900	0.0900	0.0900	-10.000%	6	642	-66.667%
2025-08-21	0.1000	0.1000	0.1000	0.1000	-23.077%	20	636	-70.000%
2025-07-18	0.1300	0.1300	0.1300	0.1300	-31.579%	10	636	-76.923%
2025-06-24	0.1900	0.1900	0.1900	0.1900	-20.833%	2	637	-84.211%
2025-06-03	0.2400	0.2400	0.2400	0.2400	-25.000%	21	635	-87.500%
2025-05-22	0.3200	0.3200	0.3200	0.3200	0.000%	17	636	-90.625%
2025-05-20	0.3200	0.3200	0.3200	0.3200	0.000%	79	636	-90.625%
2025-05-19	0.3200	0.3200	0.3200	0.3200	-8.571%	221	653	-90.625%
2025-05-13	0.3600	0.3600	0.3500	0.3500	-5.405%	2	503	-91.429%
2025-05-12	0.3900	0.3900	0.3700	0.3700	-15.909%	61	505	-91.892%
2025-05-07	0.4400	0.4400	0.4400	0.4400	0.000%	1	515	-93.182%
2025-05-05	0.4400	0.4400	0.4400	0.4400	0.000%	1	516	-93.182%
2025-05-02	0.4400	0.4400	0.4400	0.4400	-4.348%	2	516	-93.182%
2025-05-01	0.4700	0.4700	0.4600	0.4600	-8.000%	3	517	-93.478%
2025-04-25	0.5000	0.5000	0.5000	0.5000	0.000%	2	517	-94.000%
2025-04-24	0.5000	0.5000	0.5000	0.5000	-5.660%	2	518	-94.000%
2025-04-23	0.5300	0.5300	0.5300	0.5300	-19.697%	5	520	-94.340%
2025-04-16	0.6500	0.6600	0.6500	0.6600	-15.385%	7	522	-95.455%
2025-04-08	0.7000	0.7800	0.7000	0.7800	0.000%	2	522	-96.154%
2025-04-07	0.7800	0.7800	0.7700	0.7800	+23.810%	23	521	-96.154%
2025-04-04	0.6500	0.6500	0.6300	0.6300	+31.250%	22	504	-95.238%
2025-04-03	0.4800	0.4800	0.4800	0.4800	+14.286%	5	504	-93.750%
2025-03-27	0.4100	0.4200	0.4100	0.4200	+5.000%	2	504	-92.857%
2025-03-25	0.4100	0.4100	0.4000	0.4000	-24.528%	2	505	-92.500%
2025-03-12	0.5100	0.5300	0.5000	0.5300	+3.922%	4	506	-94.340%
2025-03-05	0.5100	0.5100	0.4800	0.5100	-3.774%	189	507	-94.118%
2025-03-03	0.5100	0.5300	0.5100	0.5300	+6.000%	10	414	-94.340%
2025-02-06	0.5000	0.5000	0.5000	0.5000	-20.635%	10	419	-94.000%
2025-02-03	0.6300	0.6300	0.6300	0.6300	+3.279%	20	429	-95.238%
2025-01-10	0.6100	0.6100	0.6100	0.6100	+3.390%	2	449	-95.082%
2024-12-16	0.5900	0.5900	0.5900	0.5900	+18.000%	1	447	-94.915%
2024-12-04	0.5000	0.5000	0.5000	0.5000	-5.660%	1	447	-94.000%
2024-11-21	0.5300	0.5300	0.5300	0.5300	-3.636%	51	448	-94.340%
2024-11-20	0.5600	0.5600	0.5500	0.5500	-1.786%	5	499	-94.545%
2024-11-18	0.5600	0.5600	0.5400	0.5600	+7.692%	16	504	-94.643%
2024-11-14	0.5200	0.5200	0.5200	0.5200	-13.333%	18	510	-94.231%
2024-10-23	0.6000	0.6000	0.6000	0.6000	+22.449%	1	528	-95.000%
2024-10-14	0.4900	0.4900	0.4900	0.4900	-9.259%	10	527	-93.878%
2024-10-11	0.5400	0.5400	0.5400	0.5400	-1.818%	4	537	-94.444%
2024-10-01	0.5500	0.5500	0.5500	0.5500	+7.843%	4	537	-94.545%
2024-09-30	0.5100	0.5100	0.5100	0.5100	-7.273%	2	539	-94.118%
2024-09-27	0.5500	0.5500	0.5500	0.5500	+17.021%	2	537	-94.545%
2024-09-24	0.4700	0.4700	0.4700	0.4700	-25.397%	2	536	-93.617%
2024-09-10	0.6300	0.6300	0.6300	0.6300	-10.000%	1	536	-95.238%
2024-09-06	0.7000	0.7000	0.7000	0.7000	+14.754%	2	537	-95.714%
2024-08-29	0.5400	0.6100	0.5400	0.6100	+1.667%	2	536	-95.082%
2024-08-28	0.5200	0.6000	0.5200	0.6000	0.000%	2	536	-95.000%
2024-08-27	0.5400	0.6000	0.5400	0.6000	-6.250%	2	536	-95.000%
2024-08-26	0.6000	0.6400	0.6000	0.6400	+4.918%	2	536	-95.313%
2024-08-23	0.5400	0.6100	0.5400	0.6100	-4.688%	4	536	-95.082%
2024-08-22	0.5000	0.6400	0.5000	0.6400	+3.226%	6	536	-95.313%
2024-08-21	0.5700	0.6600	0.5600	0.6200	-1.587%	206	536	-95.161%
2024-08-20	0.5800	0.6300	0.5700	0.6300	+3.279%	4	683	-95.238%
2024-08-19	0.5300	0.6100	0.5300	0.6100	-4.688%	6	683	-95.082%
2024-08-16	0.5300	0.6400	0.5300	0.6400	+1.587%	4	683	-95.313%
2024-08-15	0.5800	0.6300	0.5800	0.6300	-5.970%	2	683	-95.238%
2024-08-14	0.7000	0.7000	0.6200	0.6700	+1.515%	5	683	-95.522%
2024-08-13	0.6200	0.6600	0.6200	0.6600	-12.000%	2	682	-95.455%
2024-08-12	0.7000	0.7600	0.7000	0.7500	-12.791%	7	682	-96.000%
2024-08-09	0.7800	0.8600	0.7800	0.8600	-14.851%	4	679	-96.512%
2024-08-08	1.0100	1.0100	1.0100	1.0100	0.000%	1	679	-97.030%
2024-08-06	1.0100	1.0100	1.0100	1.0100	-15.833%	1	678	-97.030%
2024-08-05	1.0000	1.2000	1.0000	1.2000	+39.535%	13	677	-97.500%
2024-08-02	0.7000	0.8700	0.7000	0.8600	+30.303%	111	664	-96.512%
2024-08-01	0.6000	0.6600	0.5500	0.6600	+1.538%	3	571	-95.455%
2024-07-30	0.5800	0.6500	0.5400	0.6500	+14.035%	5	571	-95.385%
2024-07-26	0.5800	0.5800	0.5600	0.5700	0.000%	36	568	-94.737%
2024-07-25	0.5700	0.5700	0.5000	0.5700	+3.636%	3	533	-94.737%
2024-07-24	0.5500	0.5500	0.5500	0.5500	+10.000%	1	532	-94.545%
2024-07-23	0.4500	0.5000	0.4500	0.5000	0.000%	6	531	-94.000%
2024-07-22	0.4300	0.5000	0.4300	0.5000	0.000%	4	527	-94.000%
2024-07-19	0.5000	0.5000	0.5000	0.5000	+4.167%	1	527	-94.000%
2024-07-18	0.4300	0.4800	0.4300	0.4800	-4.000%	2	526	-93.750%
2024-07-17	0.4000	0.5000	0.4000	0.5000	+16.279%	27	526	-94.000%
2024-07-16	0.5000	0.5000	0.3800	0.4300	-6.522%	7	510	-93.023%
2024-07-15	0.3800	0.4600	0.3800	0.4600	+21.053%	6	509	-93.478%
2024-07-09	0.3800	0.3800	0.3800	0.3800	-5.000%	1	509	-92.105%
2024-06-28	0.4600	0.4600	0.4000	0.4000	0.000%	4	509	-92.500%
2024-06-27	0.4600	0.4600	0.4000	0.4000	-6.977%	2	509	-92.500%
2024-06-26	0.4700	0.4900	0.4300	0.4300	+16.216%	4	509	-93.023%
2024-06-20	0.4800	0.4800	0.3700	0.3700	-22.917%	2	509	-91.892%
2024-06-18	0.4100	0.4800	0.4100	0.4800	+17.073%	18	524	-93.750%
2024-06-17	0.3500	0.4100	0.3500	0.4100	+24.242%	22	524	-92.683%
2024-06-13	0.3300	0.3300	0.3300	0.3300	-2.941%	3	525	-90.909%
2024-06-12	0.3700	0.3700	0.3400	0.3400	+41.667%	14	528	-91.176%
2024-06-11	0.2400	0.2400	0.2400	0.2400	0.000%	1	531	-87.500%