Dark

NVDA20261218P29
NVDA Dec 18 2026 29.00 Put (NVDA261218P00029000)
option OPRA

EOD

Sep 23, 2026

0.0100-50.000%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0100	0.0100	0.0100	0.0100	-50.000%	10	798	0.000%
2026-09-11	0.0100	0.0200	0.0100	0.0200	+100.000%	58	808	-50.000%
2026-08-27	0.0100	0.0100	0.0100	0.0100	-66.667%	9	782	0.000%
2026-08-25	0.0700	0.0700	0.0200	0.0300	-62.500%	20	782	-66.667%
2026-08-24	0.0700	0.0800	0.0300	0.0800	+300.000%	11	781	-87.500%
2026-08-21	0.0700	0.0700	0.0200	0.0200	-33.333%	10	783	-50.000%
2026-08-20	0.0700	0.0700	0.0300	0.0300	0.000%	18	789	-66.667%
2026-08-19	0.0700	0.0700	0.0300	0.0300	0.000%	56	788	-66.667%
2026-08-18	0.0500	0.0500	0.0300	0.0300	-62.500%	4	795	-66.667%
2026-08-13	0.0800	0.0800	0.0800	0.0800	-11.111%	9	795	-87.500%
2026-08-12	0.0900	0.0900	0.0900	0.0900	0.000%	15	789	-88.889%
2026-08-11	0.0900	0.0900	0.0900	0.0900	0.000%	1	779	-88.889%
2026-08-10	0.0900	0.0900	0.0900	0.0900	-10.000%	8	778	-88.889%
2026-08-07	0.1000	0.1000	0.1000	0.1000	0.000%	9	772	-90.000%
2026-08-06	0.1000	0.1000	0.1000	0.1000	+25.000%	2	765	-90.000%
2026-08-05	0.0500	0.0900	0.0400	0.0800	-20.000%	11	763	-87.500%
2026-08-04	0.1000	0.1000	0.1000	0.1000	0.000%	7	760	-90.000%
2026-08-03	0.1000	0.1000	0.1000	0.1000	-16.667%	2	755	-90.000%
2026-07-31	0.1200	0.1200	0.1200	0.1200	+50.000%	1	754	-91.667%
2026-07-27	0.0800	0.0900	0.0800	0.0800	-11.111%	11	753	-87.500%
2026-07-23	0.0900	0.0900	0.0900	0.0900	+200.000%	2	744	-88.889%
2026-07-21	0.0900	0.0900	0.0300	0.0300	-66.667%	2	743	-66.667%
2026-07-13	0.0900	0.0900	0.0900	0.0900	+200.000%	6	743	-88.889%
2026-06-25	0.0300	0.0300	0.0300	0.0300	-66.667%	3	742	-66.667%
2026-06-22	0.0900	0.0900	0.0900	0.0900	+125.000%	2	745	-88.889%
2026-06-15	0.0900	0.0900	0.0400	0.0400	-69.231%	11	743	-75.000%
2026-06-12	0.1300	0.1300	0.1300	0.1300	+8.333%	1	743	-92.308%
2026-04-27	0.1500	0.1500	0.1200	0.1200	+33.333%	3	743	-91.667%
2026-03-18	0.0900	0.0900	0.0900	0.0900	+12.500%	10	742	-88.889%
2026-03-03	0.0800	0.0800	0.0800	0.0800	-20.000%	11	752	-87.500%
2026-01-15	0.1000	0.1000	0.1000	0.1000	-33.333%	3	748	-90.000%
2025-12-05	0.1500	0.1500	0.1500	0.1500	-6.250%	5	745	-93.333%
2025-12-04	0.1600	0.1600	0.1600	0.1600	0.000%	8	745	-93.750%
2025-10-31	0.1200	0.1600	0.1200	0.1600	-33.333%	4	745	-93.750%
2025-10-10	0.2100	0.2400	0.2100	0.2400	0.000%	6	743	-95.833%
2025-10-07	0.2100	0.2400	0.2100	0.2400	+9.091%	2	743	-95.833%
2025-10-03	0.1800	0.2200	0.1800	0.2200	+69.231%	2	743	-95.455%
2025-09-23	0.1300	0.1300	0.1300	0.1300	-40.909%	1	743	-92.308%
2025-08-26	0.2200	0.2200	0.2200	0.2200	0.000%	10	754	-95.455%
2025-08-11	0.2200	0.2200	0.2200	0.2200	-48.837%	30	754	-95.455%
2025-06-05	0.4400	0.4400	0.4300	0.4300	-10.417%	32	787	-97.674%
2025-05-30	0.4800	0.4800	0.4800	0.4800	+2.128%	4	818	-97.917%
2025-05-29	0.4700	0.4700	0.4700	0.4700	-7.843%	3	818	-97.872%
2025-05-27	0.5100	0.5100	0.5100	0.5100	-10.526%	2	818	-98.039%
2025-05-20	0.5700	0.5700	0.5700	0.5700	-45.192%	1	816	-98.246%
2025-04-22	1.0400	1.0400	1.0400	1.0400	-16.129%	3	816	-99.038%
2025-04-10	1.2400	1.2400	1.2400	1.2400	+15.888%	30	813	-99.194%
2025-04-04	1.1500	1.1500	1.0700	1.0700	+13.830%	12	813	-99.065%
2025-03-06	0.9400	0.9400	0.9400	0.9400	0.000%	30	783	-98.936%
2025-03-04	0.9400	0.9400	0.9400	0.9400	+10.588%	10	783	-98.936%
2025-03-03	0.8500	0.8500	0.8500	0.8500	+13.333%	1	793	-98.824%
2025-02-14	0.7500	0.7500	0.7500	0.7500	-25.743%	16	784	-98.667%
2024-12-20	1.0100	1.0100	1.0100	1.0100	+12.222%	20	784	-99.010%
2024-10-18	0.9000	0.9000	0.9000	0.9000	-13.462%	20	804	-98.889%
2024-09-20	1.0400	1.0400	1.0400	1.0400	-5.455%	2	804	-99.038%
2024-09-17	1.1000	1.1000	1.1000	1.1000	-0.901%	1	804	-99.091%
2024-09-16	1.1100	1.1100	1.1100	1.1100	-21.831%	1	805	-99.099%
2024-09-06	1.4200	1.4200	1.4200	1.4200	+19.328%	2	804	-99.296%
2024-08-29	1.1200	1.1900	1.1200	1.1900	+3.478%	2	804	-99.160%
2024-08-28	1.0300	1.1500	1.0300	1.1500	0.000%	2	804	-99.130%
2024-08-27	1.0600	1.1500	1.0600	1.1500	-5.738%	2	804	-99.130%
2024-08-26	1.1300	1.2200	1.1300	1.2200	+5.172%	2	804	-99.180%
2024-08-23	1.1200	1.1600	1.1200	1.1600	-2.521%	4	804	-99.138%
2024-08-22	1.0900	1.1900	1.0900	1.1900	-0.833%	3	803	-99.160%
2024-08-21	1.1300	1.2100	1.1300	1.2000	+0.840%	4	803	-99.167%
2024-08-20	1.1500	1.2400	1.1500	1.1900	0.000%	4	803	-99.160%
2024-08-19	1.1300	1.1900	1.1300	1.1900	-0.833%	2	802	-99.160%
2024-08-16	1.1400	1.2000	1.1400	1.2000	-1.639%	4	802	-99.167%
2024-08-15	1.1200	1.2200	1.1200	1.2200	-28.235%	2	801	-99.180%
2024-08-09	1.7000	1.7000	1.7000	1.7000	-1.734%	2	801	-99.412%
2024-08-08	1.7700	1.7700	1.7300	1.7300	-31.890%	20	801	-99.422%
2024-08-05	2.3700	3.2500	2.3700	2.5400	+41.111%	52	819	-99.606%
2024-08-02	1.7500	1.8400	1.7500	1.8000	+33.333%	117	864	-99.444%
2024-08-01	1.2200	1.3500	1.2200	1.3500	+16.379%	2	869	-99.259%
2024-07-31	1.1900	1.1900	1.1600	1.1600	-7.200%	41	870	-99.138%
2024-07-30	1.2200	1.2500	1.2200	1.2500	+8.696%	41	870	-99.200%
2024-07-29	1.1500	1.1500	1.1500	1.1500	-0.862%	1	830	-99.130%
2024-07-25	1.3000	1.3000	1.1600	1.1600	+12.621%	21	830	-99.138%
2024-07-24	1.0300	1.0300	1.0300	1.0300	+9.574%	1	823	-99.029%
2024-07-22	0.9400	0.9400	0.9400	0.9400	-6.000%	10	823	-98.936%
2024-07-19	1.0000	1.0000	1.0000	1.0000	+5.263%	1	823	-99.000%
2024-07-17	0.9200	0.9500	0.8100	0.9500	+5.556%	5	823	-98.947%
2024-07-16	0.8800	0.9000	0.8800	0.9000	+4.651%	3	819	-98.889%
2024-07-11	0.8000	0.8600	0.8000	0.8600	-4.444%	2	816	-98.837%
2024-07-01	0.9300	0.9300	0.9000	0.9000	-6.250%	2	814	-98.889%
2024-06-26	0.9500	1.0100	0.9100	0.9600	+1.053%	34	814	-98.958%
2024-06-25	1.0200	1.0200	0.9500	0.9500	-5.941%	33	814	-98.947%
2024-06-24	1.0000	1.0100	1.0000	1.0100	+12.222%	7	811	-99.010%
2024-06-20	0.8200	0.9000	0.7700	0.9000	+18.421%	15	806	-98.889%
2024-06-18	0.7600	0.7600	0.7600	0.7600	+1.333%	10	812	-98.684%
2024-06-14	0.7500	0.7500	0.7500	0.7500	0.000%	2	812	-98.667%
2024-06-13	0.7500	0.7500	0.7500	0.7500	+8.696%	1	811	-98.667%
2024-06-11	0.6900	0.6900	0.6900	0.6900	0.000%	1	810	-98.551%