Dark

NVDA20261218P310
NVDA Dec 18 2026 310.00 Put (NVDA261218P00310000)
option OPRA

Inactive

Sep 8, 2026

82.67-9.975%(-9.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	82.6700	82.6700	82.6700	82.6700	-9.975%	1	1	0.000%
2026-09-01	91.8300	91.8300	91.8300	91.8300	+10.532%	1	1	-9.975%
2026-08-28	83.0800	83.0800	83.0800	83.0800	-9.272%	2	2	-0.494%
2026-08-05	91.5700	91.5700	91.5700	91.5700	-7.831%	1	1	-9.719%
2026-06-15	99.3500	99.3500	99.3500	99.3500	+2.086%	50	48	-16.789%
2026-06-03	97.3500	97.4000	97.2500	97.3200	-4.052%	43	48	-15.053%
2026-05-27	101.4300	101.4300	101.4300	101.4300	+5.251%	1	8	-18.496%
2026-05-26	96.3700	96.3700	96.3700	96.3700	+8.659%	1	9	-14.216%
2026-05-20	90.8000	90.8000	88.6900	88.6900	+2.413%	44	10	-6.788%
2026-05-15	88.5500	88.5500	86.6000	86.6000	-2.554%	2	8	-4.538%
2026-05-13	88.8700	88.8700	88.8700	88.8700	-20.339%	2	7	-6.976%
2026-04-16	112.0000	112.0000	111.5600	111.5600	-1.709%	4	5	-25.896%
2026-04-15	113.5000	113.5000	113.5000	113.5000	-13.080%	1	1	-27.163%
2026-03-25	130.2100	130.5800	130.2100	130.5800	-2.494%	16	57	-36.690%
2026-03-23	133.6100	133.9200	133.6100	133.9200	+1.840%	16	57	-38.269%
2026-03-19	131.3100	131.5000	131.3100	131.5000	+4.614%	16	57	-37.133%
2026-02-17	125.7000	125.7000	125.7000	125.7000	-1.574%	1	57	-34.232%
2026-02-13	127.5800	127.7100	127.5800	127.7100	+4.338%	2	56	-35.267%
2026-02-02	122.4000	122.4000	122.4000	122.4000	+2.598%	1	56	-32.459%
2026-01-29	119.3000	119.3000	119.3000	119.3000	-2.969%	1	55	-30.704%
2026-01-23	122.9500	122.9500	122.9500	122.9500	-2.575%	1	54	-32.761%
2026-01-22	126.0000	126.2500	126.0000	126.2000	+2.518%	14	55	-34.493%
2026-01-15	122.9500	123.1000	122.9500	123.1000	-2.146%	2	42	-32.843%
2026-01-09	125.8500	125.8500	125.8000	125.8000	+2.376%	2	41	-34.285%
2025-12-30	122.9500	122.9500	122.5800	122.8800	+2.503%	42	40	-32.723%
2025-12-26	119.8200	119.8800	119.8200	119.8800	-5.480%	2	3	-31.039%
2025-12-22	126.7700	126.8300	126.7700	126.8300	-8.061%	2	2	-34.818%
2025-12-17	137.4500	137.9500	137.2800	137.9500	+3.761%	4	150	-40.072%
2025-12-15	132.9000	132.9500	132.9000	132.9500	+1.264%	2	149	-37.819%
2025-12-11	131.4500	131.5300	131.1200	131.2900	+3.134%	6	148	-37.033%
2025-12-08	127.2200	127.3000	127.2200	127.3000	-4.286%	2	147	-35.059%
2025-12-01	133.0000	133.0000	133.0000	133.0000	-2.191%	50	146	-37.842%
2025-11-25	135.9800	135.9800	135.9800	135.9800	+5.648%	1	146	-39.204%
2025-11-24	128.7100	128.7100	128.7100	128.7100	-1.220%	1	147	-35.770%
2025-11-21	132.1000	132.1000	130.3000	130.3000	+0.077%	45	147	-36.554%
2025-11-20	130.2000	130.2000	130.2000	130.2000	+5.000%	20	147	-36.505%
2025-11-19	124.0000	124.0000	124.0000	124.0000	-2.760%	2	147	-33.331%
2025-11-18	127.5200	127.5200	127.5200	127.5200	+4.525%	1	147	-35.171%
2025-11-14	127.0000	127.0000	122.0000	122.0000	+1.472%	2	147	-32.238%
2025-11-11	120.2300	120.2300	120.2300	120.2300	-8.347%	1	145	-31.240%
2025-11-07	131.1800	131.1800	131.1800	131.1800	+16.088%	2	145	-36.980%
2025-11-04	111.9000	113.0000	111.6500	113.0000	+7.262%	53	143	-26.841%
2025-11-03	107.0000	107.0000	105.3500	105.3500	-4.661%	8	88	-21.528%
2025-10-30	110.8500	110.8500	110.5000	110.5000	+3.416%	65	88	-25.186%
2025-10-29	105.0500	106.8500	105.0500	106.8500	-11.357%	19	23	-22.630%
2025-10-27	120.4100	120.5400	120.4100	120.5400	-4.219%	2	5	-31.417%
2025-10-24	125.8500	125.8500	125.8500	125.8500	-1.364%	10	5	-34.311%
2025-10-23	127.4600	127.5900	127.4600	127.5900	-2.065%	2	15	-35.207%
2025-10-22	130.3400	130.3400	130.2800	130.2800	+0.703%	2	15	-36.544%
2025-10-16	129.3700	129.3700	129.3700	129.3700	-0.400%	2	15	-36.098%
2025-10-15	129.8900	129.8900	129.8900	129.8900	+5.688%	2	15	-36.354%
2025-10-13	122.9000	122.9000	122.9000	122.9000	+3.295%	10	13	-32.734%
2025-10-09	118.8100	118.9800	118.8100	118.9800	-2.866%	3	12	-30.518%
2025-10-07	125.9000	125.9000	122.4900	122.4900	-1.709%	2	14	-32.509%
2025-10-06	124.1800	124.6200	124.1800	124.6200	+1.013%	3	14	-33.662%
2025-09-30	123.3700	123.3700	123.3700	123.3700	-3.163%	2	12	-32.990%
2025-09-22	126.8000	127.6500	126.8000	127.4000	-3.499%	10	10	-35.110%
2025-09-11	132.1300	132.1300	132.0000	132.0200	+1,471.667%	3	87	-37.381%
2024-06-07	8.4000	8.4000	8.4000	8.4000	-4.000%	2	87	+884.167%
2024-06-06	8.0500	8.7500	8.0500	8.7500	+2.220%	4	86	+844.800%
2024-06-04	8.9000	8.9000	8.5600	8.5600	-3.495%	5	85	+865.771%
2024-06-03	8.8700	8.8700	8.8700	8.8700	+4.970%	1	86	+832.018%
2024-05-29	8.4500	8.4500	8.4500	8.4500	+0.118%	2	86	+878.343%
2024-05-28	8.3000	8.6600	8.3000	8.4400	-8.261%	6	84	+879.502%
2024-05-24	9.1500	9.2000	9.1000	9.2000	+3.955%	14	77	+798.587%
2024-05-23	10.0000	10.0000	8.8500	8.8500	-25.000%	32	90	+834.124%
2024-05-22	13.3000	13.3000	11.8000	11.8000	-3.279%	21	90	+600.593%
2024-05-20	12.2000	12.2000	12.2000	12.2000	-6.870%	10	70	+577.623%
2024-05-15	13.5000	13.5000	13.1000	13.1000	-7.420%	21	70	+531.069%
2024-05-13	14.1500	14.1500	14.1500	14.1500	-6.291%	1	71	+484.240%
2024-05-09	15.1000	15.1000	15.1000	15.1000	+3.425%	1	71	+447.483%
2024-05-08	14.6000	14.6000	14.6000	14.6000	-0.341%	1	71	+466.233%
2024-05-07	14.6500	14.6500	14.6500	14.6500	-5.909%	1	72	+464.300%
2024-04-26	15.3100	15.5700	15.3100	15.5700	+1.765%	4	71	+430.957%
2024-04-16	15.3000	15.3000	15.3000	15.3000	-0.971%	1	69	+440.327%
2024-04-11	15.4500	15.4500	15.4500	15.4500	-1.718%	1	69	+435.081%
2024-04-10	15.7200	15.7200	15.7200	15.7200	-1.750%	1	70	+425.891%
2024-03-26	15.8700	16.0000	15.8700	16.0000	+4.235%	3	70	+416.688%
2024-03-25	15.3500	15.3500	15.3500	15.3500	-4.658%	1	67	+438.567%
2024-03-21	16.1000	16.1000	16.1000	16.1000	-0.124%	1	67	+413.478%
2024-03-20	16.5200	16.5200	16.1200	16.1200	-4.105%	3	67	+412.841%
2024-03-19	16.8100	16.8100	16.8100	16.8100	-2.324%	2	69	+391.791%
2024-03-08	16.1400	17.2100	16.0300	17.2100	+4.620%	26	69	+380.360%
2024-02-28	16.4500	16.4500	16.4500	16.4500	-6.268%	1	62	+402.553%
2024-02-27	17.5000	17.5500	17.5000	17.5500	+2.512%	3	61	+371.054%
2024-02-23	17.1200	17.1200	17.1200	17.1200	-20.372%	2	58	+382.886%
2024-02-21	22.3700	22.3700	21.5000	21.5000	+6.173%	2	59	+284.512%
2024-02-16	20.2500	20.2500	20.2500	20.2500	-4.751%	2	56	+308.247%
2024-02-15	21.0000	21.2600	21.0000	21.2600	+5.771%	4	56	+288.852%
2024-02-14	20.1000	20.1000	20.1000	20.1000	-3.133%	1	56	+311.294%
2024-02-12	20.7500	20.7500	20.7500	20.7500	+2.978%	1	55	+298.410%
2024-02-09	20.3000	20.3500	20.1500	20.1500	-2.892%	56	56	+310.273%
2024-02-08	20.9000	20.9000	20.7500	20.7500	+1.716%	3	80	+298.410%
2024-02-07	21.0000	21.0000	20.4000	20.4000	-4.000%	21	78	+305.245%
2024-02-06	20.7500	21.2500	20.7500	21.2500	+3.659%	8	74	+289.035%
2024-02-05	20.5000	21.0000	20.0100	20.5000	-2.381%	70	66	+303.268%
2024-02-02	21.0000	21.0000	21.0000	21.0000	-10.103%	10	15	+293.667%
2024-01-25	23.3600	23.3600	23.3600	23.3600	-7.228%	1	6	+253.896%
2024-01-22	26.0000	26.0000	25.1800	25.1800	-3.893%	2	6	+228.316%
2024-01-19	26.2000	26.2000	26.2000	26.2000	-10.975%	5	5	+215.534%
2024-01-16	29.4300	29.4300	29.4300	29.4300	+11.689%	5	7	+180.904%
2024-01-11	26.3500	26.3500	26.3500	26.3500	-17.138%	1	2	+213.738%
2024-01-09	31.8000	31.8000	31.8000	31.8000	0.000%	1	1	+159.969%