Dark

NVDA20261218P24
NVDA Dec 18 2026 24.00 Put (NVDA261218P00024000)
option OPRA

Inactive

Jul 27, 2026

0.0900+50.000%(+0.0300)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0900	0.0900	0.0800	0.0900	+50.000%	11	815	0.000%
2026-07-21	0.0800	0.0800	0.0200	0.0600	-25.000%	14	810	+50.000%
2026-07-06	0.0800	0.0800	0.0800	0.0800	+166.667%	2	805	+12.500%
2026-07-02	0.0300	0.0300	0.0300	0.0300	+50.000%	10	805	+200.000%
2026-06-25	0.0300	0.0300	0.0200	0.0200	-75.000%	5	805	+350.000%
2026-06-15	0.0800	0.0800	0.0800	0.0800	-27.273%	1	805	+12.500%
2026-05-04	0.1100	0.1100	0.1100	0.1100	-15.385%	1	805	-18.182%
2026-05-01	0.1300	0.1300	0.1300	0.1300	+18.182%	1	805	-30.769%
2026-04-28	0.1000	0.1100	0.1000	0.1100	+10.000%	2	805	-18.182%
2026-04-24	0.1000	0.1000	0.1000	0.1000	+25.000%	1	804	-10.000%
2026-03-30	0.0800	0.0800	0.0800	0.0800	+60.000%	100	804	+12.500%
2026-03-25	0.0400	0.0500	0.0400	0.0500	-28.571%	2	844	+80.000%
2026-03-20	0.0700	0.0700	0.0700	0.0700	+75.000%	1	844	+28.571%
2026-03-05	0.0400	0.0400	0.0400	0.0400	-66.667%	122	843	+125.000%
2026-02-23	0.1200	0.1200	0.1200	0.1200	-25.000%	1	731	-25.000%
2025-10-17	0.1600	0.1600	0.1600	0.1600	+128.571%	1	730	-43.750%
2025-09-16	0.0700	0.0700	0.0700	0.0700	-50.000%	10	729	+28.571%
2025-07-17	0.1400	0.1400	0.1400	0.1400	-41.667%	11	739	-35.714%
2025-06-24	0.2400	0.2400	0.2400	0.2400	-4.000%	5	750	-62.500%
2025-06-23	0.2500	0.2500	0.2500	0.2500	-3.846%	50	750	-64.000%
2025-06-18	0.2600	0.2600	0.2600	0.2600	-3.704%	6	750	-65.385%
2025-06-17	0.2800	0.2800	0.2700	0.2700	-3.571%	4	750	-66.667%
2025-06-16	0.2900	0.2900	0.2700	0.2800	0.000%	11	751	-67.857%
2025-06-12	0.2800	0.2800	0.2800	0.2800	-3.448%	1	751	-67.857%
2025-06-10	0.2900	0.2900	0.2900	0.2900	-3.333%	3	751	-68.966%
2025-06-04	0.3100	0.3100	0.3000	0.3000	0.000%	3	752	-70.000%
2025-06-03	0.3000	0.3000	0.3000	0.3000	-14.286%	2	755	-70.000%
2025-05-30	0.3500	0.3500	0.3500	0.3500	0.000%	2	755	-74.286%
2025-05-29	0.3400	0.3500	0.3400	0.3500	-2.778%	47	755	-74.286%
2025-05-28	0.3700	0.3700	0.3600	0.3600	-7.692%	2	764	-75.000%
2025-05-27	0.3900	0.3900	0.3900	0.3900	-7.143%	2	764	-76.923%
2025-05-20	0.4200	0.4200	0.4200	0.4200	+5.000%	1	764	-78.571%
2025-05-19	0.4100	0.4100	0.4000	0.4000	0.000%	11	764	-77.500%
2025-05-16	0.4100	0.4100	0.4000	0.4000	-4.762%	4	754	-77.500%
2025-05-14	0.4200	0.4200	0.4200	0.4200	-20.755%	3	752	-78.571%
2025-05-09	0.5300	0.5300	0.5300	0.5300	-3.636%	2	752	-83.019%
2025-05-07	0.5400	0.5500	0.5400	0.5500	+3.774%	2	753	-83.636%
2025-05-05	0.5300	0.5300	0.5300	0.5300	-1.852%	1	754	-83.019%
2025-05-02	0.5400	0.5400	0.5400	0.5400	-11.475%	4	754	-83.333%
2025-04-28	0.6100	0.6100	0.6100	0.6100	+3.390%	1	755	-85.246%
2025-04-25	0.5800	0.5900	0.5800	0.5900	-25.316%	4	756	-84.746%
2025-04-17	0.7900	0.7900	0.7900	0.7900	-25.472%	5	756	-88.608%
2025-04-09	1.0600	1.0600	1.0600	1.0600	+12.766%	110	756	-91.509%
2025-04-07	0.9800	0.9800	0.9400	0.9400	+25.333%	55	866	-90.426%
2025-04-04	0.7000	0.7500	0.7000	0.7500	+25.000%	4	813	-88.000%
2025-04-03	0.6000	0.6000	0.6000	0.6000	+7.143%	13	814	-85.000%
2025-04-01	0.5600	0.5600	0.5600	0.5600	-25.333%	1	827	-83.929%
2025-03-10	0.7500	0.7500	0.7500	0.7500	+7.143%	1	828	-88.000%
2025-03-06	0.7000	0.7000	0.7000	0.7000	+32.075%	1	827	-87.143%
2025-02-18	0.5300	0.5300	0.5300	0.5300	-30.263%	1	826	-83.019%
2025-02-03	0.7600	0.7600	0.7600	0.7600	+4.110%	1	825	-88.158%
2025-01-31	0.7300	0.7300	0.7300	0.7300	-2.667%	2	825	-87.671%
2025-01-30	0.7000	0.7600	0.7000	0.7500	-3.846%	5	822	-88.000%
2025-01-27	0.7000	0.7800	0.7000	0.7800	+9.859%	4	822	-88.462%
2025-01-10	0.7100	0.7100	0.7100	0.7100	+1.429%	2	821	-87.324%
2025-01-08	0.7000	0.7000	0.7000	0.7000	-5.405%	2	820	-87.143%
2024-12-19	0.7400	0.7400	0.7400	0.7400	+1.370%	1	820	-87.838%
2024-12-17	0.7000	0.7300	0.7000	0.7300	+32.727%	21	820	-87.671%
2024-12-02	0.5500	0.5500	0.5500	0.5500	-23.611%	200	832	-83.636%
2024-10-31	0.7200	0.7200	0.7200	0.7200	+5.882%	2	969	-87.500%
2024-10-08	0.6800	0.6800	0.6800	0.6800	-1.449%	20	969	-86.765%
2024-09-26	0.6900	0.6900	0.6900	0.6900	-2.817%	1	975	-86.957%
2024-09-18	0.7100	0.7100	0.7100	0.7100	0.000%	200	974	-87.324%
2024-09-13	0.7500	0.7500	0.7100	0.7100	-4.054%	4	784	-87.324%
2024-09-12	0.7400	0.7400	0.7400	0.7400	-12.941%	1	783	-87.838%
2024-09-10	0.8500	0.8500	0.8500	0.8500	-10.526%	1	782	-89.412%
2024-09-06	0.9500	0.9500	0.9500	0.9500	+11.765%	2	781	-90.526%
2024-09-04	0.8500	0.8500	0.8500	0.8500	+6.250%	1	780	-89.412%
2024-09-03	0.8000	0.8000	0.8000	0.8000	+3.896%	1	779	-88.750%
2024-08-29	0.7300	0.7700	0.7300	0.7700	+1.316%	2	778	-88.312%
2024-08-28	0.6800	0.7600	0.6800	0.7600	-5.000%	2	778	-88.158%
2024-08-27	0.7200	0.8000	0.7200	0.8000	+2.564%	2	778	-88.750%
2024-08-26	0.7400	0.7800	0.7400	0.7800	0.000%	2	778	-88.462%
2024-08-23	0.7400	0.7800	0.7200	0.7800	0.000%	24	779	-88.462%
2024-08-22	0.7000	0.7900	0.7000	0.7800	-1.266%	6	769	-88.462%
2024-08-21	0.7400	0.7900	0.7400	0.7900	-2.469%	2	769	-88.608%
2024-08-20	0.8100	0.8100	0.7500	0.8100	+2.532%	3	770	-88.889%
2024-08-19	0.8100	0.8100	0.7000	0.7900	-2.469%	7	771	-88.608%
2024-08-16	0.7400	0.8100	0.7400	0.8100	+2.532%	4	772	-88.889%
2024-08-15	0.8100	0.8100	0.7300	0.7900	-7.059%	7	773	-88.608%
2024-08-14	0.8900	0.9100	0.8200	0.8500	-3.409%	10	775	-89.412%
2024-08-13	0.8800	0.8800	0.8100	0.8800	-8.333%	6	777	-89.773%
2024-08-12	1.0000	1.0000	0.9000	0.9600	-18.644%	3	777	-90.625%
2024-08-08	1.2300	1.2300	1.1800	1.1800	-7.813%	2	778	-92.373%
2024-08-06	1.3200	1.3200	1.2800	1.2800	-20.497%	2	779	-92.969%
2024-08-05	1.6000	1.6100	1.5000	1.6100	+42.478%	23	779	-94.410%
2024-08-02	0.9500	1.1800	0.9500	1.1300	+25.556%	33	780	-92.035%
2024-08-01	0.7800	0.9000	0.7800	0.9000	+20.000%	3	766	-90.000%
2024-07-30	0.7500	0.7500	0.7500	0.7500	0.000%	1	763	-88.000%
2024-07-29	0.7600	0.7600	0.7500	0.7500	-6.250%	2	762	-88.000%
2024-07-25	0.8000	0.8000	0.8000	0.8000	+11.111%	1	763	-88.750%
2024-07-24	0.6500	0.7200	0.6500	0.7200	+20.000%	3	762	-87.500%
2024-07-23	0.6000	0.6000	0.6000	0.6000	-7.692%	1	759	-85.000%
2024-07-22	0.6500	0.6500	0.6500	0.6500	0.000%	40	759	-86.154%
2024-07-18	0.6500	0.6500	0.6500	0.6500	+6.557%	10	799	-86.154%
2024-07-17	0.6100	0.6100	0.6100	0.6100	+10.909%	1	809	-85.246%
2024-07-12	0.5500	0.5500	0.5500	0.5500	+1.852%	20	808	-83.636%
2024-06-28	0.6200	0.6200	0.5400	0.5400	-5.263%	4	808	-83.333%
2024-06-27	0.6300	0.6300	0.5700	0.5700	-3.390%	2	808	-84.211%
2024-06-26	0.6200	0.6200	0.5900	0.5900	0.000%	2	808	-84.746%
2024-06-25	0.5900	0.5900	0.5900	0.5900	-3.279%	20	809	-84.746%
2024-06-24	0.6100	0.6100	0.6100	0.6100	+1.667%	2	809	-85.246%
2024-06-21	0.5900	0.6000	0.5900	0.6000	+22.449%	17	809	-85.000%
2024-06-20	0.4900	0.4900	0.4900	0.4900	+16.667%	1	801	-81.633%
2024-06-11	0.4200	0.4200	0.4200	0.4200	0.000%	1	801	-78.571%