Dark

NVDA20261218P28
NVDA Dec 18 2026 28.00 Put (NVDA261218P00028000)
option OPRA

EOD

Aug 10, 2026

0.0500-44.444%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0500	0.0500	0.0500	0.0500	-44.444%	2	4,783	0.000%
2026-06-22	0.0900	0.0900	0.0900	0.0900	0.000%	2	4,783	-44.444%
2026-06-15	0.0900	0.0900	0.0900	0.0900	-30.769%	1	4,779	-44.444%
2026-06-12	0.1300	0.1300	0.1300	0.1300	+30.000%	1	4,779	-61.538%
2026-02-24	0.0900	0.1000	0.0900	0.1000	-9.091%	60	4,779	-50.000%
2026-01-28	0.1100	0.1100	0.1100	0.1100	+22.222%	7	4,719	-54.545%
2026-01-16	0.0900	0.0900	0.0900	0.0900	-30.769%	1	4,719	-44.444%
2026-01-05	0.1300	0.1300	0.1300	0.1300	0.000%	1	4,718	-61.538%
2025-12-26	0.1300	0.1300	0.1300	0.1300	+8.333%	63	4,718	-61.538%
2025-12-12	0.1200	0.1200	0.1200	0.1200	-20.000%	36	4,781	-58.333%
2025-12-08	0.1500	0.1500	0.1500	0.1500	+7.143%	27	4,745	-66.667%
2025-12-03	0.1400	0.1400	0.1400	0.1400	-6.667%	6	4,718	-64.286%
2025-10-31	0.1100	0.1500	0.1100	0.1500	-28.571%	4	4,718	-66.667%
2025-10-10	0.1900	0.2100	0.1900	0.2100	-4.545%	4	4,718	-76.190%
2025-10-07	0.1600	0.2200	0.1600	0.2200	+100.000%	2	4,718	-77.273%
2025-09-22	0.1100	0.1100	0.1100	0.1100	-47.619%	100	4,718	-54.545%
2025-08-25	0.2100	0.2100	0.2100	0.2100	+10.526%	6	4,618	-76.190%
2025-08-11	0.1700	0.1900	0.1700	0.1900	0.000%	3	4,618	-73.684%
2025-07-30	0.1900	0.1900	0.1900	0.1900	-13.636%	10	4,618	-73.684%
2025-07-15	0.2200	0.2200	0.2200	0.2200	-24.138%	2	4,621	-77.273%
2025-07-09	0.2900	0.2900	0.2900	0.2900	-17.143%	23	4,623	-82.759%
2025-07-01	0.3700	0.3700	0.3500	0.3500	+6.061%	6	4,766	-85.714%
2025-06-23	0.3300	0.3300	0.3300	0.3300	-15.385%	5	4,772	-84.848%
2025-06-09	0.3900	0.3900	0.3900	0.3900	-7.143%	8	4,777	-87.179%
2025-06-06	0.4200	0.4300	0.4100	0.4200	+10.526%	22	4,777	-88.095%
2025-06-04	0.3800	0.3800	0.3800	0.3800	-13.636%	1	4,787	-86.842%
2025-05-29	0.4400	0.4400	0.4400	0.4400	-13.725%	10	4,787	-88.636%
2025-05-27	0.5200	0.5300	0.5100	0.5100	-7.273%	368	4,797	-90.196%
2025-05-22	0.5500	0.5500	0.5500	0.5500	-9.836%	1	5,054	-90.909%
2025-05-12	0.6100	0.6100	0.6100	0.6100	-24.691%	1	5,054	-91.803%
2025-04-24	0.8100	0.8100	0.8100	0.8100	-23.585%	11	5,055	-93.827%
2025-04-21	1.1100	1.1100	1.0600	1.0600	-3.636%	2	5,055	-95.283%
2025-04-16	1.0300	1.1000	1.0300	1.1000	+10.000%	3	5,056	-95.455%
2025-04-14	1.0000	1.0000	1.0000	1.0000	+1.010%	20	5,055	-95.000%
2025-04-09	1.3900	1.3900	0.9900	0.9900	-18.852%	21	5,035	-94.949%
2025-04-07	1.3300	1.3300	1.2200	1.2200	+20.792%	6	5,036	-95.902%
2025-04-04	1.0400	1.0400	1.0100	1.0100	+9.783%	12	5,041	-95.050%
2025-03-10	0.9200	0.9200	0.9200	0.9200	-3.158%	1,000	5,041	-94.565%
2025-03-07	0.9500	0.9500	0.9500	0.9500	+11.765%	30	5,041	-94.737%
2025-03-03	0.8000	0.8500	0.8000	0.8500	+7.595%	31	5,041	-94.118%
2025-02-28	0.7900	0.7900	0.7900	0.7900	+19.697%	20	5,040	-93.671%
2025-02-21	0.6600	0.6600	0.6600	0.6600	+1.538%	20	5,050	-92.424%
2025-02-19	0.6500	0.6500	0.6500	0.6500	-10.959%	1	5,060	-92.308%
2025-02-13	0.7200	0.7300	0.7200	0.7300	-20.652%	13	5,073	-93.151%
2025-01-29	0.8800	0.9200	0.8800	0.9200	-5.155%	2	5,073	-94.565%
2025-01-28	1.0000	1.0000	0.9700	0.9700	+18.293%	2	5,071	-94.845%
2025-01-27	0.8200	0.8200	0.8200	0.8200	+9.333%	1	5,070	-93.902%
2025-01-24	0.7500	0.7500	0.7400	0.7500	0.000%	26	5,069	-93.333%
2025-01-23	0.7600	0.7600	0.7500	0.7500	0.000%	1,252	5,065	-93.333%
2025-01-22	0.7500	0.7500	0.7500	0.7500	-18.478%	10	4,094	-93.333%
2025-01-08	0.9200	0.9200	0.9200	0.9200	+4.545%	15	4,093	-94.565%
2024-12-30	0.8800	0.8800	0.8800	0.8800	-7.368%	3	4,093	-94.318%
2024-11-01	0.9500	0.9500	0.9500	0.9500	-2.062%	20	4,096	-94.737%
2024-10-24	0.9800	0.9800	0.9700	0.9700	+14.118%	3	4,096	-94.845%
2024-10-22	0.8500	0.8500	0.8500	0.8500	-5.556%	1	4,095	-94.118%
2024-10-11	0.9000	0.9000	0.9000	0.9000	-15.094%	20	4,095	-94.444%
2024-09-16	1.0600	1.0600	1.0600	1.0600	-1.852%	1	4,095	-95.283%
2024-09-12	1.0800	1.0800	1.0800	1.0800	-12.903%	3	4,095	-95.370%
2024-09-06	1.2400	1.2400	1.2400	1.2400	+3.333%	10	4,092	-95.968%
2024-09-04	1.2000	1.2000	1.2000	1.2000	0.000%	2	4,092	-95.833%
2024-09-03	1.1000	1.2000	1.0900	1.2000	+11.111%	47	4,092	-95.833%
2024-08-30	1.0300	1.0800	1.0300	1.0800	+0.935%	20	4,092	-95.370%
2024-08-29	1.0200	1.0700	1.0000	1.0700	+0.943%	26	4,092	-95.327%
2024-08-28	1.0800	1.0800	0.9600	1.0600	-2.752%	4	4,092	-95.283%
2024-08-27	1.0100	1.0900	1.0100	1.0900	-5.217%	2	4,092	-95.413%
2024-08-26	1.0800	1.1500	1.0300	1.1500	+6.481%	12	4,092	-95.652%
2024-08-23	1.0300	1.0800	1.0300	1.0800	-5.263%	4	4,082	-95.370%
2024-08-22	1.0100	1.1400	1.0100	1.1400	+1.786%	6	4,082	-95.614%
2024-08-21	1.0500	1.1200	1.0500	1.1200	-1.754%	4	4,082	-95.536%
2024-08-20	1.0800	1.1400	1.0800	1.1400	+2.703%	2	4,082	-95.614%
2024-08-19	1.0300	1.1400	1.0300	1.1100	-0.893%	4	4,082	-95.495%
2024-08-16	1.0600	1.1200	1.0600	1.1200	-1.754%	4	4,082	-95.536%
2024-08-15	1.1000	1.1400	1.0600	1.1400	-3.390%	103	4,082	-95.614%
2024-08-14	1.1800	1.1800	1.1800	1.1800	-1.667%	28	4,082	-95.763%
2024-08-13	1.2000	1.2000	1.2000	1.2000	-7.692%	1	4,082	-95.833%
2024-08-12	1.3000	1.3000	1.3000	1.3000	-9.722%	1	4,082	-96.154%
2024-08-09	1.4400	1.4400	1.4400	1.4400	-7.097%	2	4,082	-96.528%
2024-08-08	1.5400	1.5500	1.5400	1.5500	-11.932%	29	4,082	-96.774%
2024-08-06	1.7800	1.8000	1.7600	1.7600	-14.976%	18	4,083	-97.159%
2024-08-05	3.1500	3.1500	2.0700	2.0700	+23.952%	57	4,101	-97.585%
2024-08-02	1.6000	1.7100	1.6000	1.6700	+25.564%	95	4,104	-97.006%
2024-08-01	1.1700	1.3300	1.1700	1.3300	+13.675%	4	4,109	-96.241%
2024-07-31	1.1000	1.1700	1.0800	1.1700	-2.500%	18	4,109	-95.726%
2024-07-30	1.1500	1.2000	1.1500	1.2000	+14.286%	3	4,110	-95.833%
2024-07-29	1.0700	1.0700	1.0500	1.0500	0.000%	12	4,110	-95.238%
2024-07-26	1.0400	1.0700	1.0400	1.0500	+5.000%	14	4,110	-95.238%
2024-07-25	1.1000	1.1500	1.0000	1.0000	+11.111%	25	4,110	-95.000%
2024-07-17	0.8700	0.9000	0.8700	0.9000	+8.434%	3	4,087	-94.444%
2024-07-16	0.8300	0.8300	0.8300	0.8300	+2.469%	1	4,087	-93.976%
2024-07-11	0.7300	0.8100	0.7300	0.8100	+3.846%	11	4,087	-93.827%
2024-07-10	0.7800	0.7800	0.7800	0.7800	-1.266%	1	4,086	-93.590%
2024-07-09	0.7900	0.7900	0.7900	0.7900	-2.469%	2	4,086	-93.671%
2024-07-03	0.8100	0.8100	0.8100	0.8100	-5.814%	1	4,084	-93.827%
2024-07-01	0.8600	0.8600	0.8600	0.8600	+2.381%	2	4,084	-94.186%
2024-06-27	0.8400	0.8400	0.8400	0.8400	-5.618%	1	4,084	-94.048%
2024-06-25	0.9400	0.9400	0.8900	0.8900	-4.301%	1,030	4,084	-94.382%
2024-06-24	0.9100	0.9300	0.9000	0.9300	+3.333%	61	3,085	-94.624%
2024-06-21	0.9000	0.9000	0.9000	0.9000	+12.500%	4	3,091	-94.444%
2024-06-20	0.7700	0.8000	0.7300	0.8000	+14.286%	3	3,091	-93.750%
2024-06-18	0.7000	0.7000	0.7000	0.7000	-4.110%	10	3,101	-92.857%
2024-06-17	0.7300	0.7300	0.7300	0.7300	+5.797%	1	3,101	-93.151%
2024-06-13	0.6600	0.6900	0.6600	0.6900	+9.524%	3	3,101	-92.754%
2024-06-11	0.6300	0.6300	0.6300	0.6300	0.000%	11	3,100	-92.063%
2024-06-10	0.5800	0.6300	0.5800	0.6300	0.000%	22	3,100	-92.063%