Dark

NVDA20261218P26
NVDA Dec 18 2026 26.00 Put (NVDA261218P00026000)
option OPRA

Inactive

Aug 7, 2026

0.07000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.0700	0.0700	0.0500	0.0700	0.000%	10	698	0.000%
2026-08-06	0.0700	0.0700	0.0700	0.0700	+250.000%	16	692	0.000%
2026-08-05	0.0700	0.0700	0.0200	0.0200	-71.429%	5	679	+250.000%
2026-08-04	0.0700	0.0700	0.0700	0.0700	0.000%	2	680	0.000%
2026-07-31	0.0700	0.0700	0.0700	0.0700	0.000%	6	679	0.000%
2026-07-27	0.0700	0.0700	0.0700	0.0700	+16.667%	11	673	0.000%
2026-06-29	0.0600	0.0600	0.0600	0.0600	+100.000%	2	664	+16.667%
2026-06-25	0.0300	0.0300	0.0300	0.0300	-62.500%	12	664	+133.333%
2026-06-15	0.0800	0.0800	0.0800	0.0800	+100.000%	1	668	-12.500%
2026-05-12	0.0400	0.0400	0.0400	0.0400	-63.636%	1	668	+75.000%
2026-05-04	0.1100	0.1100	0.1100	0.1100	+120.000%	1	669	-36.364%
2026-04-29	0.1100	0.1100	0.0400	0.0500	-58.333%	7	669	+40.000%
2026-04-28	0.1200	0.1200	0.1200	0.1200	+20.000%	4	670	-41.667%
2026-04-27	0.1000	0.1100	0.1000	0.1000	-9.091%	4	667	-30.000%
2026-04-24	0.1200	0.1200	0.1000	0.1100	-79.630%	4	665	-36.364%
2026-04-20	0.5400	0.5400	0.5400	0.5400	+1,700.000%	1	663	-87.037%
2026-04-15	0.0300	0.0300	0.0300	0.0300	-76.923%	1	664	+133.333%
2026-04-13	0.1300	0.1300	0.1300	0.1300	-7.143%	1	664	-46.154%
2026-04-06	0.1400	0.1400	0.1400	0.1400	+180.000%	1	664	-50.000%
2026-03-05	0.0500	0.0500	0.0500	0.0500	-16.667%	123	663	+40.000%
2026-02-27	0.0600	0.0600	0.0600	0.0600	-45.455%	10	659	+16.667%
2026-02-09	0.1100	0.1100	0.1100	0.1100	+22.222%	2	669	-36.364%
2026-01-05	0.1000	0.1100	0.0900	0.0900	-30.769%	11	667	-22.222%
2025-12-02	0.1300	0.1300	0.1300	0.1300	-18.750%	1	667	-46.154%
2025-11-28	0.1600	0.1600	0.1600	0.1600	-5.882%	1	666	-56.250%
2025-11-20	0.1700	0.1700	0.1700	0.1700	+13.333%	1	666	-58.824%
2025-11-11	0.1500	0.1500	0.1500	0.1500	+36.364%	4	666	-53.333%
2025-10-31	0.1100	0.1100	0.1100	0.1100	-31.250%	1	666	-36.364%
2025-10-09	0.1400	0.1600	0.1400	0.1600	-15.789%	4	666	-56.250%
2025-10-07	0.1400	0.1900	0.1400	0.1900	+5.556%	2	666	-63.158%
2025-10-03	0.1300	0.1800	0.1300	0.1800	+38.462%	2	666	-61.111%
2025-09-23	0.1300	0.1300	0.1300	0.1300	-23.529%	1	666	-46.154%
2025-08-25	0.1700	0.1700	0.1700	0.1700	-29.167%	222	665	-58.824%
2025-07-11	0.2400	0.2400	0.2400	0.2400	0.000%	3	763	-70.833%
2025-07-10	0.2500	0.2500	0.2400	0.2400	-7.692%	6	765	-70.833%
2025-07-09	0.2500	0.2600	0.2500	0.2600	-3.704%	6	767	-73.077%
2025-07-08	0.2700	0.2700	0.2700	0.2700	-10.000%	37	769	-74.074%
2025-07-01	0.3000	0.3000	0.3000	0.3000	+7.143%	1	772	-76.667%
2025-06-25	0.2800	0.2800	0.2800	0.2800	0.000%	2	771	-75.000%
2025-06-24	0.2700	0.2800	0.2700	0.2800	-15.152%	11	772	-75.000%
2025-06-17	0.3300	0.3300	0.3300	0.3300	-5.714%	6	772	-78.788%
2025-06-13	0.3500	0.3500	0.3500	0.3500	+6.061%	4	772	-80.000%
2025-06-10	0.3300	0.3300	0.3300	0.3300	-2.941%	169	774	-78.788%
2025-06-09	0.3400	0.3400	0.3400	0.3400	-2.857%	10	745	-79.412%
2025-06-06	0.3600	0.3600	0.3500	0.3500	-43.548%	6	749	-80.000%
2025-05-07	0.6200	0.6200	0.6200	0.6200	-1.587%	1	752	-88.710%
2025-05-06	0.6300	0.6300	0.6300	0.6300	-30.769%	1	753	-88.889%
2025-04-14	0.9100	0.9100	0.9100	0.9100	-27.200%	1	754	-92.308%
2025-04-08	1.2500	1.2500	1.2500	1.2500	+8.696%	10	753	-94.400%
2025-04-07	1.1600	1.1600	1.0500	1.1500	+32.184%	32	763	-93.913%
2025-04-04	0.8000	0.9000	0.8000	0.8700	+40.323%	28	793	-91.954%
2025-03-27	0.6200	0.6200	0.6200	0.6200	-27.059%	1	793	-88.710%
2025-03-10	0.8500	0.8500	0.8500	0.8500	+6.250%	1	794	-91.765%
2025-03-07	0.8000	0.8000	0.8000	0.8000	+6.667%	2	793	-91.250%
2025-03-03	0.7000	0.7500	0.7000	0.7500	+22.951%	152	792	-90.667%
2025-02-18	0.6100	0.6100	0.6100	0.6100	-6.154%	1	942	-88.525%
2025-02-13	0.6500	0.6500	0.6500	0.6500	-23.529%	3	945	-89.231%
2025-02-03	0.8500	0.8500	0.8500	0.8500	+1.190%	1	945	-91.765%
2025-01-31	0.8000	0.8400	0.8000	0.8400	-2.326%	8	944	-91.667%
2025-01-30	0.8100	0.8600	0.8100	0.8600	+11.688%	9	931	-91.860%
2025-01-29	0.7300	0.7700	0.7300	0.7700	0.000%	6	931	-90.909%
2025-01-28	0.8800	0.8800	0.7700	0.7700	-12.500%	2	925	-90.909%
2025-01-27	0.7200	0.9000	0.7200	0.8800	+27.536%	12	923	-92.045%
2025-01-24	0.6900	0.6900	0.6900	0.6900	-13.750%	2	913	-89.855%
2025-01-08	0.8000	0.8000	0.8000	0.8000	0.000%	2	910	-91.250%
2025-01-07	0.7700	0.8000	0.7700	0.8000	+6.667%	4	910	-91.250%
2025-01-06	0.7600	0.7600	0.7500	0.7500	-7.407%	3	906	-90.667%
2024-12-19	0.8100	0.8100	0.8100	0.8100	+2.532%	1	904	-91.358%
2024-12-17	0.7700	0.7900	0.7700	0.7900	+1.282%	5	904	-91.139%
2024-11-15	0.7800	0.7800	0.7800	0.7800	+5.405%	2	900	-91.026%
2024-11-05	0.7300	0.7400	0.7300	0.7400	-13.953%	30	900	-90.541%
2024-10-31	0.8000	0.8600	0.8000	0.8600	+11.688%	17	910	-91.860%
2024-10-30	0.7700	0.7700	0.7700	0.7700	-1.282%	1	901	-90.909%
2024-10-28	0.7700	0.7800	0.7700	0.7800	+1.299%	2	901	-91.026%
2024-10-25	0.7600	0.7700	0.7600	0.7700	-2.532%	10	900	-90.909%
2024-10-24	0.7900	0.7900	0.7900	0.7900	0.000%	2	900	-91.139%
2024-10-23	0.7700	0.8000	0.7500	0.7900	+5.333%	23	900	-91.139%
2024-10-22	0.7500	0.7500	0.7500	0.7500	+2.740%	1	895	-90.667%
2024-10-21	0.7300	0.7300	0.7300	0.7300	0.000%	1	894	-90.411%
2024-10-17	0.7300	0.7300	0.7300	0.7300	+2.817%	1	894	-90.411%
2024-10-09	0.7000	0.7100	0.7000	0.7100	-5.333%	2	894	-90.141%
2024-10-08	0.7200	0.7500	0.7200	0.7500	-35.897%	4	893	-90.667%
2024-09-06	1.1700	1.1700	1.1700	1.1700	+19.388%	4	889	-94.017%
2024-09-05	0.9800	0.9800	0.9800	0.9800	-5.769%	2	887	-92.857%
2024-09-03	1.0400	1.0400	1.0400	1.0400	+19.540%	1	885	-93.269%
2024-08-30	0.8700	0.8700	0.8700	0.8700	+8.750%	200	984	-91.954%
2024-08-29	0.9600	0.9600	0.7500	0.8000	-13.043%	12	984	-91.250%
2024-08-27	0.8500	0.9200	0.8500	0.9200	-5.155%	2	974	-92.391%
2024-08-26	0.8900	0.9700	0.8900	0.9700	+6.593%	2	974	-92.784%
2024-08-23	0.8700	0.9100	0.8700	0.9100	-7.143%	4	974	-92.308%
2024-08-22	0.8800	0.9800	0.8800	0.9800	+5.376%	4	974	-92.857%
2024-08-21	0.8900	0.9500	0.8700	0.9300	-3.125%	4	974	-92.473%
2024-08-20	0.9100	0.9700	0.9000	0.9600	+4.348%	6	974	-92.708%
2024-08-19	0.9000	0.9600	0.8300	0.9200	-5.155%	6	974	-92.391%
2024-08-16	0.9000	0.9800	0.9000	0.9700	0.000%	12	974	-92.784%
2024-08-15	1.0200	1.0200	0.8700	0.9700	-9.346%	6	974	-92.784%
2024-08-14	1.0900	1.0900	0.9900	1.0700	+1.905%	3	974	-93.458%
2024-08-13	0.9900	1.0500	0.9900	1.0500	-17.323%	2	973	-93.333%
2024-08-09	1.2700	1.2700	1.2700	1.2700	-8.633%	2	973	-94.488%
2024-08-08	1.3900	1.3900	1.3900	1.3900	-12.579%	3	972	-94.964%
2024-08-06	1.5900	1.5900	1.5900	1.5900	-16.316%	20	972	-95.597%
2024-08-05	2.5000	2.5000	1.8300	1.9000	+36.691%	130	952	-96.316%
2024-08-02	1.1300	1.4500	1.1300	1.3900	+20.870%	95	1,054	-94.964%
2024-08-01	0.9300	1.1500	0.9300	1.1500	+11.650%	12	1,106	-93.913%
2024-07-30	0.9300	1.0300	0.9300	1.0300	+11.957%	7	1,099	-93.204%
2024-07-29	0.9200	0.9200	0.9200	0.9200	-1.075%	1	1,092	-92.391%
2024-07-26	0.9300	0.9300	0.9300	0.9300	+24.000%	1	1,091	-92.473%
2024-07-23	0.7500	0.7500	0.7500	0.7500	-6.250%	4	1,090	-90.667%
2024-07-19	0.7900	0.8000	0.7900	0.8000	+5.263%	2	1,094	-91.250%
2024-07-18	0.7600	0.7600	0.7600	0.7600	+1.333%	5	1,092	-90.789%
2024-07-17	0.7300	0.7500	0.7300	0.7500	+1.351%	3	1,097	-90.667%
2024-07-16	0.7000	0.7400	0.7000	0.7400	+7.246%	6	1,094	-90.541%
2024-07-11	0.6500	0.6900	0.6500	0.6900	-5.479%	3	1,097	-89.855%
2024-07-01	0.7100	0.7300	0.7100	0.7300	+4.286%	3	1,091	-90.411%
2024-06-28	0.7000	0.7000	0.7000	0.7000	-1.408%	2	1,091	-90.000%
2024-06-27	0.7100	0.7100	0.7100	0.7100	-4.054%	9	1,091	-90.141%
2024-06-26	0.7300	0.7600	0.7300	0.7400	+1.370%	8	1,082	-90.541%
2024-06-25	0.7900	0.7900	0.7300	0.7300	-5.195%	20	1,076	-90.411%
2024-06-24	0.7500	0.7700	0.7500	0.7700	+2.667%	39	1,086	-90.909%
2024-06-21	0.7500	0.7500	0.7500	0.7500	+19.048%	2	1,047	-90.667%
2024-06-20	0.5900	0.6300	0.5900	0.6300	-4.545%	2	1,046	-88.889%
2024-06-18	0.6500	0.6600	0.6500	0.6600	+10.000%	10	1,054	-89.394%
2024-06-12	0.5500	0.6000	0.5500	0.6000	+11.111%	49	1,054	-88.333%
2024-06-11	0.5200	0.5500	0.4500	0.5400	0.000%	10	1,057	-87.037%