Dark

NVDA20261218P22
NVDA Dec 18 2026 22.00 Put (NVDA261218P00022000)
option OPRA

Inactive

Jul 28, 2026

0.1400+75.000%(+0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.1400	0.1400	0.1400	0.1400	+75.000%	1	2,262	0.000%
2026-07-27	0.0800	0.0800	0.0200	0.0800	0.000%	12	2,262	+75.000%
2026-07-23	0.0800	0.0800	0.0800	0.0800	+166.667%	1	2,268	+75.000%
2026-07-02	0.0300	0.0300	0.0300	0.0300	0.000%	20	2,277	+366.667%
2026-06-04	0.0300	0.0300	0.0300	0.0300	-62.500%	1	2,277	+366.667%
2026-05-18	0.0800	0.0800	0.0800	0.0800	+166.667%	2	2,277	+75.000%
2026-04-29	0.1000	0.1000	0.0300	0.0300	-40.000%	2	2,276	+366.667%
2026-03-09	0.0500	0.0500	0.0500	0.0500	-44.444%	100	2,276	+180.000%
2026-02-09	0.0900	0.0900	0.0900	0.0900	+80.000%	1	2,177	+55.556%
2026-01-29	0.0500	0.0500	0.0500	0.0500	-50.000%	1	2,177	+180.000%
2025-12-04	0.1000	0.1000	0.1000	0.1000	0.000%	9	2,178	+40.000%
2025-12-02	0.1000	0.1000	0.1000	0.1000	0.000%	1	2,178	+40.000%
2025-11-20	0.1100	0.1100	0.1000	0.1000	+25.000%	50	2,178	+40.000%
2025-11-17	0.0800	0.0800	0.0800	0.0800	-11.111%	3	2,166	+75.000%
2025-11-11	0.1000	0.1000	0.0900	0.0900	-10.000%	2	2,167	+55.556%
2025-10-31	0.0900	0.1000	0.0500	0.1000	+11.111%	70	2,167	+40.000%
2025-10-30	0.0900	0.0900	0.0500	0.0900	+12.500%	202	2,168	+55.556%
2025-10-29	0.0900	0.0900	0.0800	0.0800	+33.333%	6	2,359	+75.000%
2025-10-28	0.0900	0.0900	0.0600	0.0600	-60.000%	2	2,362	+133.333%
2025-10-13	0.1500	0.1500	0.1500	0.1500	+25.000%	1	2,362	-6.667%
2025-10-07	0.1200	0.1200	0.1200	0.1200	+9.091%	4	2,363	+16.667%
2025-09-25	0.1100	0.1100	0.1100	0.1100	+37.500%	103	2,363	+27.273%
2025-09-22	0.0800	0.0800	0.0800	0.0800	+14.286%	14	2,363	+75.000%
2025-09-10	0.0700	0.0700	0.0700	0.0700	-12.500%	100	2,349	+100.000%
2025-09-04	0.0800	0.0800	0.0800	0.0800	-20.000%	47	2,349	+75.000%
2025-09-02	0.1000	0.1000	0.1000	0.1000	0.000%	3	2,302	+40.000%
2025-08-18	0.1000	0.1000	0.1000	0.1000	-16.667%	300	2,302	+40.000%
2025-07-23	0.1100	0.1200	0.1100	0.1200	-47.826%	2	2,002	+16.667%
2025-06-13	0.2300	0.2300	0.2300	0.2300	-4.167%	2	2,015	-39.130%
2025-06-12	0.2400	0.2400	0.2400	0.2400	-14.286%	1	2,016	-41.667%
2025-06-02	0.2900	0.2900	0.2800	0.2800	-3.448%	7	2,016	-50.000%
2025-05-30	0.3000	0.3100	0.2900	0.2900	-3.333%	18	2,022	-51.724%
2025-05-29	0.2900	0.3000	0.2900	0.3000	-3.226%	4	2,023	-53.333%
2025-05-28	0.3300	0.3300	0.3000	0.3100	-8.824%	6	2,023	-54.839%
2025-05-27	0.3500	0.3500	0.3300	0.3400	-2.857%	5	2,026	-58.824%
2025-05-20	0.3600	0.3600	0.3500	0.3500	0.000%	3	2,029	-60.000%
2025-05-16	0.3500	0.3500	0.3500	0.3500	0.000%	4	2,029	-60.000%
2025-05-15	0.3500	0.3500	0.3500	0.3500	-7.895%	2	2,028	-60.000%
2025-05-14	0.3800	0.3800	0.3700	0.3800	0.000%	15	2,029	-63.158%
2025-05-13	0.3800	0.3800	0.3800	0.3800	-17.391%	1	2,029	-63.158%
2025-05-09	0.4600	0.4600	0.4600	0.4600	-14.815%	2	2,029	-69.565%
2025-04-25	0.5400	0.5400	0.5400	0.5400	+1.887%	2	2,029	-74.074%
2025-04-24	0.5500	0.5500	0.5300	0.5300	-23.188%	13	2,030	-73.585%
2025-04-17	0.6900	0.6900	0.6900	0.6900	-16.867%	4	2,037	-79.710%
2025-04-11	0.8300	0.8300	0.8300	0.8300	-16.162%	40	2,037	-83.133%
2025-04-09	0.9900	0.9900	0.9900	0.9900	+12.500%	30	2,017	-85.859%
2025-04-08	0.6800	0.8800	0.6800	0.8800	+2.326%	22	2,047	-84.091%
2025-04-07	0.8600	0.8600	0.8600	0.8600	+24.638%	2	2,043	-83.721%
2025-04-04	0.6700	0.7000	0.6500	0.6900	+32.692%	24	2,045	-79.710%
2025-04-03	0.5200	0.5200	0.5200	0.5200	+8.333%	5	2,052	-73.077%
2025-03-28	0.4800	0.4800	0.4800	0.4800	+9.091%	40	2,054	-70.833%
2025-03-25	0.4400	0.4400	0.4400	0.4400	-13.725%	1	2,064	-68.182%
2025-03-14	0.5100	0.5100	0.5100	0.5100	-16.393%	6	2,064	-72.549%
2025-03-11	0.6100	0.6100	0.6100	0.6100	-3.175%	1	2,064	-77.049%
2025-03-03	0.5500	0.6300	0.5500	0.6300	+14.545%	67	2,064	-77.778%
2025-02-28	0.5500	0.5500	0.5500	0.5500	+14.583%	96	2,124	-74.545%
2025-02-25	0.4800	0.4800	0.4800	0.4800	+6.667%	6	2,158	-70.833%
2025-02-19	0.4500	0.4500	0.4500	0.4500	-29.688%	1	2,158	-68.889%
2025-02-03	0.6400	0.6400	0.6400	0.6400	+10.345%	1	2,159	-78.125%
2025-01-31	0.5800	0.5800	0.5800	0.5800	+5.455%	40	2,158	-75.862%
2025-01-28	0.5500	0.5500	0.5500	0.5500	-25.676%	3	2,138	-74.545%
2025-01-27	0.7000	0.7400	0.7000	0.7400	+12.121%	1,440	2,135	-81.081%
2025-01-07	0.6600	0.6600	0.6600	0.6600	+10.000%	1	2,383	-78.788%
2025-01-02	0.6000	0.6000	0.6000	0.6000	+7.143%	4	2,382	-76.667%
2024-12-05	0.5600	0.5600	0.5600	0.5600	+5.660%	1	2,378	-75.000%
2024-12-04	0.5300	0.5300	0.5300	0.5300	+6.000%	1	2,379	-73.585%
2024-12-02	0.5000	0.5000	0.5000	0.5000	-5.660%	77	2,379	-72.000%
2024-11-27	0.5300	0.5300	0.5300	0.5300	-8.621%	160	2,306	-73.585%
2024-11-25	0.5800	0.5800	0.5800	0.5800	+1.754%	1	2,306	-75.862%
2024-11-21	0.5600	0.5700	0.5600	0.5700	-1.724%	26	2,306	-75.439%
2024-11-20	0.6000	0.6000	0.5800	0.5800	+11.538%	4	2,332	-75.862%
2024-11-19	0.5300	0.5300	0.5200	0.5200	-7.143%	1,600	2,335	-73.077%
2024-11-15	0.5900	0.5900	0.5600	0.5600	-1.754%	4	757	-75.000%
2024-11-14	0.5700	0.5700	0.5700	0.5700	-1.724%	1	759	-75.439%
2024-10-30	0.5800	0.5800	0.5800	0.5800	-10.769%	1	760	-75.862%
2024-10-23	0.6500	0.6500	0.6500	0.6500	+16.071%	1	761	-78.462%
2024-10-21	0.5700	0.5700	0.5600	0.5600	-8.197%	310	760	-75.000%
2024-10-17	0.6100	0.6100	0.6100	0.6100	+1.667%	1	814	-77.049%
2024-10-16	0.6000	0.6000	0.6000	0.6000	0.000%	1	813	-76.667%
2024-10-01	0.5900	0.6000	0.5900	0.6000	+1.695%	2	812	-76.667%
2024-09-26	0.5900	0.5900	0.5900	0.5900	-24.359%	1	812	-76.271%
2024-09-06	0.7200	0.7800	0.7200	0.7800	+11.429%	6	811	-82.051%
2024-09-03	0.7000	0.7000	0.7000	0.7000	+7.692%	1	812	-80.000%
2024-08-29	0.6200	0.6500	0.6200	0.6500	+4.839%	2	812	-78.462%
2024-08-28	0.5700	0.6200	0.5700	0.6200	-6.061%	2	811	-77.419%
2024-08-27	0.6200	0.6600	0.6200	0.6600	-2.941%	2	812	-78.788%
2024-08-26	0.6500	0.6900	0.6300	0.6800	+1.493%	4	812	-79.412%
2024-08-23	0.6100	0.6700	0.6100	0.6700	-2.899%	4	812	-79.104%
2024-08-22	0.6100	0.6900	0.6100	0.6900	+1.471%	4	812	-79.710%
2024-08-21	0.6200	0.6800	0.6200	0.6800	+6.250%	4	812	-79.412%
2024-08-19	0.6200	0.6800	0.5700	0.6400	-7.246%	10	813	-78.125%
2024-08-15	0.6800	0.6900	0.6100	0.6900	-9.211%	11	815	-79.710%
2024-08-14	0.7300	0.7700	0.6900	0.7600	+5.556%	11	808	-81.579%
2024-08-13	0.7700	0.7700	0.6800	0.7200	-12.195%	69	809	-80.556%
2024-08-12	0.7700	0.8200	0.7500	0.8200	-20.388%	7	870	-82.927%
2024-08-08	1.0900	1.0900	1.0300	1.0300	+1.980%	4	872	-86.408%
2024-08-07	1.0100	1.0100	1.0100	1.0100	-8.182%	1	871	-86.139%
2024-08-06	1.1000	1.1000	1.1000	1.1000	-15.385%	24	870	-87.273%
2024-08-05	1.1500	1.3000	1.1400	1.3000	+35.417%	29	893	-89.231%
2024-08-02	0.8000	0.9600	0.8000	0.9600	+33.333%	30	889	-85.417%
2024-08-01	0.7000	0.7200	0.7000	0.7200	+5.882%	2	890	-80.556%
2024-07-30	0.6500	0.6800	0.6500	0.6800	+4.615%	3	888	-79.412%
2024-07-25	0.6500	0.6500	0.6500	0.6500	+18.182%	1	888	-78.462%
2024-07-22	0.5500	0.5500	0.5500	0.5500	0.000%	30	887	-74.545%
2024-07-19	0.5500	0.5500	0.5500	0.5500	-8.333%	1	917	-74.545%
2024-07-17	0.5200	0.6000	0.5200	0.6000	+33.333%	2	916	-76.667%
2024-07-10	0.4600	0.4600	0.4500	0.4500	-11.765%	31	914	-68.889%
2024-07-01	0.5100	0.5100	0.5100	0.5100	+15.909%	30	943	-72.549%
2024-06-28	0.5100	0.5100	0.4400	0.4400	-4.348%	4	943	-68.182%
2024-06-27	0.5200	0.5200	0.4600	0.4600	0.000%	2	943	-69.565%
2024-06-26	0.5400	0.5400	0.4600	0.4600	-11.538%	2	943	-69.565%
2024-06-24	0.5000	0.5200	0.5000	0.5200	+23.810%	12	943	-73.077%
2024-06-20	0.4100	0.4200	0.4100	0.4200	-8.696%	4	940	-66.667%
2024-06-18	0.4600	0.4600	0.4600	0.4600	+4.545%	3	942	-69.565%
2024-06-17	0.4300	0.4400	0.4300	0.4400	+2.326%	3	942	-68.182%
2024-06-14	0.4300	0.4300	0.4300	0.4300	+7.500%	1	944	-67.442%
2024-06-13	0.4000	0.4000	0.4000	0.4000	+5.263%	2	945	-65.000%
2024-06-12	0.3900	0.3900	0.3800	0.3800	+15.152%	4	945	-63.158%
2024-06-11	0.3300	0.3300	0.3300	0.3300	-5.714%	11	945	-57.576%
2024-06-10	0.3700	0.3700	0.3500	0.3500	0.000%	21	940	-60.000%