Dark

NVDA20261218P31
NVDA Dec 18 2026 31.00 Put (NVDA261218P00031000)
option OPRA

EOD

Aug 13, 2026

0.0800-11.111%(-0.0100)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0800	0.0800	0.0400	0.0800	-11.111%	12	938	0.000%
2026-08-12	0.0900	0.0900	0.0900	0.0900	0.000%	3	931	-11.111%
2026-08-11	0.0900	0.0900	0.0900	0.0900	+200.000%	6	928	-11.111%
2026-08-10	0.0900	0.0900	0.0300	0.0300	-70.000%	11	922	+166.667%
2026-08-07	0.1000	0.1000	0.1000	0.1000	0.000%	5	915	-20.000%
2026-08-06	0.1000	0.1000	0.1000	0.1000	0.000%	11	911	-20.000%
2026-08-05	0.1200	0.1200	0.1000	0.1000	0.000%	3	902	-20.000%
2026-08-04	0.1000	0.1000	0.1000	0.1000	0.000%	4	899	-20.000%
2026-08-03	0.1000	0.1000	0.1000	0.1000	+66.667%	4	895	-20.000%
2026-07-31	0.1200	0.1200	0.0600	0.0600	-25.000%	2	893	+33.333%
2026-07-27	0.1000	0.1000	0.0800	0.0800	-11.111%	3	892	0.000%
2026-07-13	0.0900	0.0900	0.0900	0.0900	+200.000%	2	889	-11.111%
2026-06-30	0.0300	0.0300	0.0300	0.0300	-66.667%	6	887	+166.667%
2026-06-15	0.0900	0.0900	0.0900	0.0900	-30.769%	1	887	-11.111%
2026-06-12	0.1300	0.1300	0.1300	0.1300	+225.000%	1	887	-38.462%
2026-05-26	0.0400	0.0400	0.0400	0.0400	-20.000%	10	887	+100.000%
2026-05-06	0.0500	0.0500	0.0500	0.0500	-58.333%	3	895	+60.000%
2026-04-24	0.1000	0.1200	0.1000	0.1200	+500.000%	3	896	-33.333%
2026-04-13	0.0200	0.0200	0.0200	0.0200	-80.000%	1	896	+300.000%
2026-02-27	0.1200	0.1200	0.1000	0.1000	-41.176%	20	897	-20.000%
2025-12-29	0.1700	0.1700	0.1700	0.1700	0.000%	45	894	-52.941%
2025-12-12	0.1700	0.1700	0.1700	0.1700	-5.556%	1	939	-52.941%
2025-12-05	0.1800	0.1800	0.1800	0.1800	+5.882%	5	938	-55.556%
2025-11-04	0.1700	0.1700	0.1700	0.1700	-10.526%	1	938	-52.941%
2025-10-31	0.1300	0.1900	0.1300	0.1900	+46.154%	4	938	-57.895%
2025-10-29	0.1700	0.1700	0.1300	0.1300	-35.000%	3	936	-38.462%
2025-10-27	0.1700	0.2000	0.1700	0.2000	+5.263%	4	935	-60.000%
2025-10-24	0.1800	0.1900	0.1800	0.1900	-26.923%	2	935	-57.895%
2025-10-07	0.2300	0.2600	0.2300	0.2600	0.000%	2	936	-69.231%
2025-10-03	0.2100	0.2600	0.2100	0.2600	+44.444%	2	936	-69.231%
2025-09-03	0.1800	0.1800	0.1800	0.1800	-57.143%	8	937	-55.556%
2025-06-25	0.4200	0.4200	0.4200	0.4200	-14.286%	4	937	-80.952%
2025-06-05	0.4900	0.4900	0.4900	0.4900	-56.250%	1	937	-83.673%
2025-04-15	1.1200	1.1200	1.1200	1.1200	-13.846%	1	938	-92.857%
2025-04-04	1.2200	1.3000	1.2200	1.3000	+47.727%	24	937	-93.846%
2025-04-01	0.8800	0.8800	0.8800	0.8800	-16.190%	1	938	-90.909%
2025-03-13	1.0500	1.0500	1.0500	1.0500	-7.895%	1	937	-92.381%
2025-03-10	1.1100	1.1400	1.1100	1.1400	+5.556%	11	937	-92.982%
2025-03-04	1.0800	1.0800	1.0800	1.0800	-1.818%	6	937	-92.593%
2025-03-03	1.1000	1.1000	1.1000	1.1000	+26.437%	10	937	-92.727%
2025-02-27	0.8700	0.8700	0.8700	0.8700	-8.421%	2	947	-90.805%
2025-02-12	0.9500	0.9500	0.9500	0.9500	0.000%	1	947	-91.579%
2025-01-03	0.9500	0.9500	0.9500	0.9500	-10.377%	2	947	-91.579%
2024-12-17	1.0600	1.0600	1.0600	1.0600	+23.256%	10	947	-92.453%
2024-11-29	0.8700	0.8700	0.8600	0.8600	-15.686%	54	957	-90.698%
2024-11-18	1.0200	1.0200	1.0200	1.0200	+2.000%	5	956	-92.157%
2024-11-06	1.0000	1.0000	1.0000	1.0000	-4.762%	8	951	-92.000%
2024-10-21	1.0500	1.0500	1.0500	1.0500	+1.942%	8	951	-92.381%
2024-10-14	1.0300	1.0300	1.0300	1.0300	-6.364%	2	959	-92.233%
2024-10-07	1.1000	1.1000	1.1000	1.1000	-5.172%	10	960	-92.727%
2024-09-19	1.1600	1.1600	1.1600	1.1600	-12.121%	1	960	-93.103%
2024-09-12	1.3200	1.3200	1.3200	1.3200	-13.725%	1	961	-93.939%
2024-09-05	1.5300	1.5300	1.5300	1.5300	+11.679%	10	960	-94.771%
2024-08-29	1.3400	1.3700	1.3000	1.3700	+7.031%	3	970	-94.161%
2024-08-28	1.3100	1.3100	1.2000	1.2800	-2.290%	3	970	-93.750%
2024-08-27	1.2500	1.3100	1.2500	1.3100	-5.755%	2	970	-93.893%
2024-08-26	1.3400	1.3900	1.3000	1.3900	+3.731%	9	970	-94.245%
2024-08-23	1.2700	1.3400	1.2700	1.3400	+0.752%	4	964	-94.030%
2024-08-22	1.3300	1.3300	1.3300	1.3300	-5.674%	1	963	-93.985%
2024-08-21	1.3000	1.4100	1.3000	1.4100	+6.015%	2	963	-94.326%
2024-08-19	1.3200	1.3900	1.3200	1.3300	-8.276%	5	963	-93.985%
2024-08-16	1.3800	1.4500	1.3800	1.4500	+3.571%	4	963	-94.483%
2024-08-15	1.3100	1.4000	1.3100	1.4000	-34.884%	2	963	-94.286%
2024-08-06	2.1500	2.1500	2.1500	2.1500	-17.625%	1	963	-96.279%
2024-08-05	2.9500	2.9500	2.6100	2.6100	+26.087%	21	963	-96.935%
2024-08-02	2.0700	2.1400	2.0500	2.0700	+59.231%	78	963	-96.135%
2024-08-01	1.3000	1.3000	1.3000	1.3000	-7.801%	1	975	-93.846%
2024-07-31	1.4100	1.4100	1.4100	1.4100	-10.759%	1	976	-94.326%
2024-07-30	1.4500	1.6200	1.4500	1.5800	+10.490%	51	976	-94.937%
2024-07-26	1.4200	1.4300	1.4200	1.4300	+19.167%	40	993	-94.406%
2024-07-24	1.2000	1.2000	1.2000	1.2000	+6.195%	5	998	-93.333%
2024-07-17	1.0500	1.1900	1.0500	1.1300	+9.709%	3	998	-92.920%
2024-07-16	1.0300	1.0300	1.0300	1.0300	-3.738%	1	996	-92.233%
2024-07-11	1.0000	1.0700	1.0000	1.0700	+15.054%	2	995	-92.523%
2024-07-10	0.9300	0.9300	0.9300	0.9300	-7.000%	10	994	-91.398%
2024-07-08	1.0000	1.0000	1.0000	1.0000	-0.990%	1	988	-92.000%
2024-07-02	1.0000	1.0100	1.0000	1.0100	-9.009%	18	987	-92.079%
2024-07-01	1.1100	1.1100	1.1100	1.1100	+8.824%	1	970	-92.793%
2024-06-28	1.0200	1.0200	1.0200	1.0200	-3.774%	8	970	-92.157%
2024-06-27	1.0600	1.0600	1.0600	1.0600	-5.357%	30	962	-92.453%
2024-06-26	1.1000	1.1200	1.1000	1.1200	-0.885%	4	932	-92.857%
2024-06-25	1.1800	1.1800	1.1300	1.1300	-5.042%	11	929	-92.920%
2024-06-24	1.1200	1.1900	1.0600	1.1900	+15.534%	9	918	-93.277%
2024-06-20	0.9500	1.0300	0.9200	1.0300	+11.957%	13	911	-92.233%
2024-06-18	0.9200	0.9200	0.9200	0.9200	0.000%	30	878	-91.304%
2024-06-17	0.9200	0.9200	0.9200	0.9200	+5.747%	11	878	-91.304%
2024-06-14	0.8700	0.8800	0.8700	0.8700	+7.407%	5	877	-90.805%
2024-06-11	0.8500	0.8700	0.8100	0.8100	-5.814%	32	874	-90.123%
2024-06-10	0.8500	0.8600	0.8500	0.8600	0.000%	4	873	-90.698%