Dark

NVDA20261218P23
NVDA Dec 18 2026 23.00 Put (NVDA261218P00023000)
option OPRA

Inactive

May 20, 2026

0.03000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-20	0.0300	0.0300	0.0300	0.0300	0.000%	10	872	0.000%
2026-05-04	0.1100	0.1100	0.0300	0.0300	-70.000%	23	872	0.000%
2026-05-01	0.1000	0.1000	0.1000	0.1000	-9.091%	2	888	-70.000%
2026-04-30	0.1100	0.1200	0.1000	0.1100	+10.000%	5	888	-72.727%
2026-04-29	0.1200	0.1200	0.1000	0.1000	0.000%	7	885	-70.000%
2026-04-28	0.1300	0.1300	0.0300	0.1000	0.000%	5	881	-70.000%
2026-04-27	0.1000	0.1000	0.1000	0.1000	+150.000%	4	879	-70.000%
2026-04-16	0.0400	0.0400	0.0400	0.0400	-33.333%	2	876	-25.000%
2026-03-12	0.0600	0.0600	0.0600	0.0600	0.000%	10	874	-50.000%
2026-03-10	0.0600	0.0600	0.0600	0.0600	0.000%	5	874	-50.000%
2026-02-26	0.0600	0.0600	0.0600	0.0600	-53.846%	1	874	-50.000%
2025-11-21	0.1300	0.1300	0.1300	0.1300	-13.333%	110	874	-76.923%
2025-10-07	0.1000	0.1500	0.1000	0.1500	+36.364%	2	874	-80.000%
2025-10-02	0.1100	0.1100	0.1100	0.1100	-15.385%	10	874	-72.727%
2025-08-22	0.1300	0.1300	0.1300	0.1300	-18.750%	1	874	-76.923%
2025-07-18	0.1500	0.1600	0.1500	0.1600	-36.000%	70	873	-81.250%
2025-06-18	0.2500	0.2500	0.2500	0.2500	0.000%	14	908	-88.000%
2025-06-17	0.2600	0.2600	0.2500	0.2500	-3.846%	2	908	-88.000%
2025-06-16	0.2600	0.2600	0.2600	0.2600	-7.143%	6	910	-88.462%
2025-06-13	0.2700	0.2800	0.2700	0.2800	+3.704%	6	914	-89.286%
2025-06-12	0.2700	0.2700	0.2700	0.2700	+3.846%	3	917	-88.889%
2025-06-10	0.2700	0.2700	0.2600	0.2600	-3.704%	53	920	-88.462%
2025-06-09	0.2700	0.2700	0.2700	0.2700	-6.897%	1	918	-88.889%
2025-06-06	0.2900	0.2900	0.2900	0.2900	+3.571%	2	919	-89.655%
2025-06-05	0.2800	0.2800	0.2800	0.2800	0.000%	3	920	-89.286%
2025-06-04	0.2800	0.2800	0.2800	0.2800	0.000%	6	922	-89.286%
2025-06-03	0.3000	0.3000	0.2800	0.2800	-12.500%	3	927	-89.286%
2025-05-30	0.3200	0.3200	0.3200	0.3200	0.000%	2	928	-90.625%
2025-05-29	0.2900	0.3200	0.2900	0.3200	-15.789%	3	929	-90.625%
2025-05-15	0.3800	0.3800	0.3800	0.3800	-13.636%	1	932	-92.105%
2025-05-12	0.4400	0.4400	0.4400	0.4400	-10.204%	1	933	-93.182%
2025-05-09	0.4900	0.4900	0.4900	0.4900	-2.000%	2	934	-93.878%
2025-05-06	0.5000	0.5000	0.5000	0.5000	-5.660%	1	935	-94.000%
2025-05-01	0.5300	0.5300	0.5200	0.5300	-10.169%	3	936	-94.340%
2025-04-24	0.5900	0.5900	0.5900	0.5900	-20.270%	4	938	-94.915%
2025-04-09	0.7400	0.7400	0.7400	0.7400	-19.565%	50	939	-95.946%
2025-04-08	0.7800	0.9200	0.7800	0.9200	0.000%	5	889	-96.739%
2025-04-07	0.8700	0.9200	0.8700	0.9200	+29.577%	53	887	-96.739%
2025-04-04	0.7000	0.7200	0.7000	0.7100	+26.786%	12	840	-95.775%
2025-04-03	0.5600	0.5600	0.5600	0.5600	+12.000%	5	843	-94.643%
2025-03-27	0.5000	0.5000	0.5000	0.5000	+4.167%	2	848	-94.000%
2025-03-25	0.4700	0.4800	0.4700	0.4800	-31.429%	2	846	-93.750%
2025-03-10	0.7000	0.7000	0.7000	0.7000	+2.941%	1	846	-95.714%
2025-03-03	0.6000	0.6800	0.6000	0.6800	+15.254%	63	845	-95.588%
2025-02-06	0.5900	0.5900	0.5900	0.5900	-15.714%	1	853	-94.915%
2025-02-03	0.7000	0.7000	0.7000	0.7000	-4.110%	1	853	-95.714%
2025-01-27	0.7000	0.7300	0.7000	0.7300	+4.286%	3	853	-95.890%
2024-12-19	0.7000	0.7000	0.7000	0.7000	+12.903%	1	852	-95.714%
2024-11-21	0.6100	0.6200	0.6100	0.6200	-4.615%	28	852	-95.161%
2024-11-20	0.6000	0.6500	0.6000	0.6500	+8.333%	6	880	-95.385%
2024-11-19	0.6100	0.6100	0.6000	0.6000	+9.091%	4	881	-95.000%
2024-11-12	0.5500	0.5500	0.5500	0.5500	-20.290%	20	885	-94.545%
2024-10-29	0.6900	0.6900	0.6900	0.6900	+11.290%	1	885	-95.652%
2024-10-18	0.6200	0.6200	0.6200	0.6200	-6.061%	20	884	-95.161%
2024-10-16	0.6600	0.6600	0.6600	0.6600	+6.452%	1	888	-95.455%
2024-10-08	0.6200	0.6200	0.6200	0.6200	-3.125%	1	887	-95.161%
2024-10-01	0.6200	0.6400	0.6200	0.6400	-11.111%	2	887	-95.313%
2024-09-11	0.7200	0.7200	0.7200	0.7200	-5.263%	1	887	-95.833%
2024-09-10	0.7500	0.7600	0.7500	0.7600	-10.588%	4	886	-96.053%
2024-09-06	0.8200	0.8500	0.8200	0.8500	+8.974%	4	882	-96.471%
2024-09-04	0.7800	0.7800	0.7800	0.7800	+4.000%	1	880	-96.154%
2024-09-03	0.7000	0.7500	0.7000	0.7500	+8.696%	3	880	-96.000%
2024-08-30	0.6900	0.6900	0.6900	0.6900	-4.167%	12	883	-95.652%
2024-08-29	0.6900	0.7200	0.6800	0.7200	+1.408%	102	883	-95.833%
2024-08-28	0.6200	0.7100	0.6200	0.7100	+1.429%	2	983	-95.775%
2024-08-27	0.6500	0.7000	0.6500	0.7000	-1.408%	2	983	-95.714%
2024-08-26	0.6900	0.7100	0.6900	0.7100	0.000%	2	983	-95.775%
2024-08-23	0.6600	0.7100	0.6600	0.7100	-5.333%	4	983	-95.775%
2024-08-22	0.6900	0.7500	0.6900	0.7500	+1.351%	4	983	-96.000%
2024-08-21	0.6800	0.7700	0.6800	0.7400	+2.778%	4	984	-95.946%
2024-08-20	0.7200	0.7600	0.7100	0.7200	+1.408%	5	984	-95.833%
2024-08-19	0.7400	0.7400	0.6500	0.7100	-7.792%	5	981	-95.775%
2024-08-16	0.7500	0.7700	0.6800	0.7700	+6.944%	10	978	-96.104%
2024-08-15	0.7100	0.7200	0.6600	0.7200	-13.253%	10	977	-95.833%
2024-08-14	0.7900	0.8500	0.7500	0.8300	+5.063%	6	973	-96.386%
2024-08-13	0.7900	0.7900	0.7900	0.7900	-12.222%	3	972	-96.203%
2024-08-12	0.9000	0.9000	0.9000	0.9000	-10.891%	1	969	-96.667%
2024-08-09	1.0100	1.0100	1.0100	1.0100	-14.407%	2	968	-97.030%
2024-08-06	1.2000	1.2000	1.1800	1.1800	-21.333%	2	967	-97.458%
2024-08-05	1.5000	1.5000	1.2900	1.5000	+40.187%	91	969	-98.000%
2024-08-02	0.9000	1.0700	0.9000	1.0700	+25.882%	19	892	-97.196%
2024-08-01	0.7100	0.8500	0.7100	0.8500	+19.718%	3	879	-96.471%
2024-07-30	0.7100	0.7100	0.7100	0.7100	+1.429%	1	879	-95.775%
2024-07-29	0.7000	0.7000	0.7000	0.7000	0.000%	1	878	-95.714%
2024-07-26	0.7000	0.7200	0.7000	0.7000	0.000%	3	877	-95.714%
2024-07-25	0.7000	0.7000	0.7000	0.7000	+34.615%	1	875	-95.714%
2024-07-17	0.6000	0.6000	0.5200	0.5200	-8.772%	11	874	-94.231%
2024-07-16	0.5400	0.5700	0.5400	0.5700	+7.547%	10	865	-94.737%
2024-07-12	0.5300	0.5300	0.5300	0.5300	+10.417%	2	874	-94.340%
2024-07-02	0.4900	0.5100	0.4800	0.4800	-7.692%	5	875	-93.750%
2024-06-28	0.5600	0.5600	0.4900	0.5200	+4.000%	10	875	-94.231%
2024-06-27	0.5800	0.5800	0.5000	0.5000	-1.961%	2	878	-94.000%
2024-06-26	0.5900	0.5900	0.5100	0.5100	-10.526%	4	878	-94.118%
2024-06-24	0.5500	0.6000	0.5500	0.5700	+5.556%	9	878	-94.737%
2024-06-21	0.5200	0.5400	0.5200	0.5400	+1.887%	10	874	-94.444%
2024-06-20	0.4500	0.5400	0.4500	0.5300	+17.778%	7	869	-94.340%
2024-06-13	0.4500	0.4500	0.4500	0.4500	+40.625%	1	862	-93.333%
2024-06-11	0.3200	0.3200	0.3200	0.3200	-17.949%	1	863	-90.625%
2024-06-10	0.4000	0.4000	0.3900	0.3900	0.000%	8	862	-92.308%