Dark

NVDA20261218P27
NVDA Dec 18 2026 27.00 Put (NVDA261218P00027000)
option OPRA

EOD

Aug 10, 2026

0.0500+66.667%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0500	0.0500	0.0500	0.0500	+66.667%	2	1,304	0.000%
2026-06-25	0.0300	0.0300	0.0300	0.0300	-62.500%	1	1,302	+66.667%
2026-06-22	0.0800	0.0800	0.0800	0.0800	0.000%	2	1,303	-37.500%
2026-06-15	0.0800	0.0800	0.0800	0.0800	-86.441%	1	1,303	-37.500%
2026-04-20	0.5900	0.5900	0.5900	0.5900	+1,080.000%	1	1,303	-91.525%
2026-03-25	0.0500	0.0500	0.0500	0.0500	-37.500%	1	1,303	0.000%
2026-02-12	0.0800	0.0800	0.0800	0.0800	-27.273%	4	1,304	-37.500%
2026-02-02	0.1100	0.1100	0.1100	0.1100	0.000%	27	1,304	-54.545%
2026-01-30	0.1100	0.1100	0.1100	0.1100	+37.500%	7	1,304	-54.545%
2026-01-20	0.0700	0.0800	0.0700	0.0800	-11.111%	81	1,304	-37.500%
2026-01-14	0.0900	0.0900	0.0900	0.0900	-18.182%	10	1,223	-44.444%
2026-01-05	0.1100	0.1100	0.1100	0.1100	-35.294%	1	1,218	-54.545%
2025-11-28	0.1700	0.1700	0.1700	0.1700	-5.556%	1	1,218	-70.588%
2025-11-21	0.1800	0.1800	0.1800	0.1800	+12.500%	19	1,218	-72.222%
2025-11-11	0.1600	0.1600	0.1600	0.1600	0.000%	4	1,233	-68.750%
2025-10-31	0.1100	0.1600	0.1100	0.1600	-15.789%	4	1,233	-68.750%
2025-10-10	0.1600	0.1900	0.1600	0.1900	0.000%	4	1,235	-73.684%
2025-10-07	0.1500	0.1900	0.1500	0.1900	+46.154%	4	1,234	-73.684%
2025-09-05	0.1300	0.1300	0.1300	0.1300	+8.333%	10	1,234	-61.538%
2025-09-04	0.1200	0.1200	0.1200	0.1200	-7.692%	40	1,224	-58.333%
2025-09-03	0.1300	0.1300	0.1300	0.1300	-23.529%	16	1,195	-61.538%
2025-08-27	0.1800	0.1800	0.1700	0.1700	-19.048%	16	1,195	-70.588%
2025-07-18	0.2100	0.2100	0.2100	0.2100	-27.586%	20	1,195	-76.190%
2025-07-08	0.3000	0.3000	0.2900	0.2900	-9.375%	5	1,215	-82.759%
2025-06-30	0.3200	0.3200	0.3200	0.3200	+10.345%	8	1,220	-84.375%
2025-06-25	0.2900	0.2900	0.2900	0.2900	-3.333%	100	1,224	-82.759%
2025-06-24	0.3000	0.3000	0.3000	0.3000	-6.250%	1	1,324	-83.333%
2025-06-23	0.3200	0.3200	0.3200	0.3200	-8.571%	1	1,325	-84.375%
2025-06-11	0.3500	0.3500	0.3500	0.3500	-2.778%	1	1,326	-85.714%
2025-06-06	0.3600	0.3600	0.3600	0.3600	-5.263%	2	1,327	-86.111%
2025-06-03	0.3800	0.3800	0.3800	0.3800	-5.000%	372	1,328	-86.842%
2025-05-29	0.4000	0.4000	0.4000	0.4000	-21.569%	1	1,514	-87.500%
2025-05-21	0.5100	0.5100	0.5100	0.5100	-49.000%	1	1,514	-90.196%
2025-04-21	1.0000	1.0000	1.0000	1.0000	-8.257%	1	1,514	-95.000%
2025-04-07	0.8600	1.2100	0.8600	1.0900	+15.957%	5	1,513	-95.413%
2025-04-04	0.9400	0.9400	0.9400	0.9400	+49.206%	2	1,516	-94.681%
2025-03-25	0.6300	0.6300	0.6300	0.6300	-30.000%	2	1,516	-92.063%
2025-03-10	0.8500	0.9000	0.8500	0.9000	+1.124%	5	1,516	-94.444%
2025-03-07	0.8900	0.8900	0.8900	0.8900	+4.706%	30	1,514	-94.382%
2025-03-06	0.8500	0.8500	0.8500	0.8500	+3.659%	1	1,523	-94.118%
2025-03-03	0.8000	0.8400	0.8000	0.8200	+17.143%	7	1,522	-93.902%
2025-02-25	0.7000	0.7000	0.7000	0.7000	+14.754%	10	1,525	-92.857%
2025-02-19	0.6200	0.6200	0.6100	0.6100	-4.688%	31	1,525	-91.803%
2025-02-18	0.6400	0.6400	0.6400	0.6400	-32.632%	1	1,554	-92.188%
2025-02-03	0.9500	0.9500	0.9500	0.9500	+7.955%	1	1,554	-94.737%
2025-01-31	0.8800	0.8800	0.8800	0.8800	-5.376%	2	1,553	-94.318%
2025-01-30	0.8700	0.9300	0.8700	0.9300	+13.415%	2	1,550	-94.624%
2025-01-29	0.8200	0.8200	0.8200	0.8200	-9.890%	1	1,550	-93.902%
2025-01-28	0.9100	0.9100	0.9100	0.9100	+1.111%	1	1,549	-94.505%
2025-01-27	0.7500	0.9000	0.7500	0.9000	+26.761%	2	1,549	-94.444%
2025-01-24	0.7000	0.7100	0.7000	0.7100	0.000%	30	1,547	-92.958%
2025-01-22	0.7200	0.7200	0.7100	0.7100	-4.054%	3	1,533	-92.958%
2025-01-21	0.7500	0.7500	0.7400	0.7400	-10.843%	2	1,530	-93.243%
2025-01-13	0.8300	0.8300	0.8300	0.8300	-3.488%	7	1,530	-93.976%
2025-01-10	0.8500	0.8600	0.8500	0.8600	+4.878%	6	1,523	-94.186%
2025-01-08	0.8400	0.8400	0.8200	0.8200	0.000%	4	1,518	-93.902%
2025-01-07	0.8000	0.8200	0.8000	0.8200	+3.797%	4	1,518	-93.902%
2025-01-06	0.7900	0.7900	0.7900	0.7900	+17.910%	1	1,516	-93.671%
2024-12-02	0.6600	0.6700	0.6600	0.6700	-4.286%	2	1,516	-92.537%
2024-11-29	0.7000	0.7000	0.7000	0.7000	-4.110%	18	1,516	-92.857%
2024-11-08	0.7300	0.7300	0.7300	0.7300	-6.410%	10	1,507	-93.151%
2024-11-06	0.7800	0.7800	0.7800	0.7800	-11.364%	5	1,512	-93.590%
2024-10-25	0.8800	0.8800	0.8800	0.8800	+10.000%	2	1,512	-94.318%
2024-09-26	0.7800	0.8000	0.7800	0.8000	0.000%	21	1,512	-93.750%
2024-09-24	0.8000	0.8000	0.8000	0.8000	-13.978%	10	1,512	-93.750%
2024-09-17	0.9300	0.9300	0.9300	0.9300	-2.105%	1	1,502	-94.624%
2024-09-13	0.9500	0.9500	0.9500	0.9500	-20.833%	2	1,502	-94.737%
2024-09-06	1.2000	1.2000	1.2000	1.2000	+8.108%	2	1,502	-95.833%
2024-09-05	1.1100	1.1100	1.1100	1.1100	-4.310%	1	1,503	-95.495%
2024-09-04	1.0700	1.1600	1.0700	1.1600	+12.621%	21	1,502	-95.690%
2024-09-03	1.0300	1.0300	1.0300	1.0300	+3.000%	1	1,499	-95.146%
2024-08-29	0.9400	1.0000	0.9400	1.0000	-0.990%	2	1,498	-95.000%
2024-08-28	1.0000	1.0100	0.9200	1.0100	+1.000%	6	1,498	-95.050%
2024-08-27	0.9400	1.0000	0.9400	1.0000	-3.846%	2	1,498	-95.000%
2024-08-26	0.9800	1.0400	0.9800	1.0400	+1.961%	2	1,498	-95.192%
2024-08-23	0.9300	1.0200	0.9300	1.0200	-3.774%	4	1,498	-95.098%
2024-08-22	0.9200	1.0600	0.9200	1.0600	+2.913%	6	1,498	-95.283%
2024-08-21	0.9500	1.0300	0.9500	1.0300	-3.738%	2	1,498	-95.146%
2024-08-20	0.9900	1.0700	0.9900	1.0700	+10.309%	2	1,498	-95.327%
2024-08-19	0.9900	1.0300	0.9700	0.9700	-5.825%	4	1,498	-94.845%
2024-08-16	0.9700	1.0300	0.9700	1.0300	-7.207%	4	1,497	-95.146%
2024-08-13	1.0700	1.1400	1.0500	1.1100	-22.378%	6	1,496	-95.495%
2024-08-09	1.4300	1.4300	1.4300	1.4300	-2.721%	2	1,493	-96.503%
2024-08-08	1.4700	1.4700	1.4700	1.4700	-32.877%	10	1,492	-96.599%
2024-08-05	2.8900	2.8900	2.1900	2.1900	+46.000%	113	1,502	-97.717%
2024-08-02	1.3000	1.6400	1.3000	1.5000	+21.951%	208	1,614	-96.667%
2024-08-01	1.0800	1.2300	1.0800	1.2300	+17.143%	6	1,651	-95.935%
2024-07-31	1.0100	1.0500	1.0100	1.0500	-6.250%	2	1,651	-95.238%
2024-07-30	1.0100	1.1200	1.0000	1.1200	+17.895%	6	1,651	-95.536%
2024-07-29	0.9500	0.9500	0.9500	0.9500	-8.654%	2	1,651	-94.737%
2024-07-26	1.0200	1.0400	1.0000	1.0400	-0.952%	36	1,649	-95.192%
2024-07-25	1.0200	1.0500	1.0200	1.0500	+9.375%	2	1,652	-95.238%
2024-07-24	0.9600	0.9600	0.9600	0.9600	+17.073%	1	1,651	-94.792%
2024-07-17	0.8200	0.8200	0.8200	0.8200	+9.333%	1	1,651	-93.902%
2024-07-16	0.7500	0.7700	0.7500	0.7500	+1.351%	3	1,650	-93.333%
2024-07-15	0.7300	0.7400	0.6700	0.7400	-1.333%	3	1,648	-93.243%
2024-07-11	0.7500	0.7500	0.7500	0.7500	+5.634%	1	1,647	-93.333%
2024-07-05	0.7100	0.7100	0.7100	0.7100	-6.579%	2	1,646	-92.958%
2024-07-01	0.7800	0.7900	0.7600	0.7600	+1.333%	4	1,646	-93.421%
2024-06-28	0.7500	0.7800	0.7500	0.7500	-3.846%	35	1,644	-93.333%
2024-06-27	0.7800	0.7800	0.7700	0.7800	0.000%	4	1,647	-93.590%
2024-06-26	0.7700	0.8100	0.7700	0.7800	-3.704%	7	1,647	-93.590%
2024-06-25	0.8200	0.8200	0.8100	0.8100	-5.814%	6	1,647	-93.827%
2024-06-24	0.8400	0.8600	0.8300	0.8600	-7.527%	21	1,648	-94.186%
2024-06-21	0.8000	0.9300	0.8000	0.9300	+36.765%	802	1,645	-94.624%
2024-06-20	0.7300	0.7300	0.6800	0.6800	+1.493%	2	1,907	-92.647%
2024-06-18	0.6700	0.6700	0.6700	0.6700	+4.688%	1	1,905	-92.537%
2024-06-14	0.6100	0.6400	0.6100	0.6400	+8.475%	6	1,905	-92.188%
2024-06-12	0.5900	0.5900	0.5900	0.5900	+22.917%	12	1,902	-91.525%
2024-06-11	0.4800	0.4800	0.4800	0.4800	-17.241%	1	1,900	-89.583%
2024-06-10	0.5800	0.5800	0.5800	0.5800	0.000%	20	1,900	-91.379%