Dark

NVDA20261218P32
NVDA Dec 18 2026 32.00 Put (NVDA261218P00032000)
option OPRA

EOD

Aug 13, 2026

0.0800-11.111%(-0.0100)11

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%	11	1,238	0.000%
2026-08-12	0.0900	0.0900	0.0900	0.0900	0.000%	7	1,236	-11.111%
2026-08-11	0.0900	0.0900	0.0900	0.0900	+200.000%	2	1,235	-11.111%
2026-08-10	0.0900	0.0900	0.0300	0.0300	-70.000%	12	1,237	+166.667%
2026-08-07	0.1000	0.1000	0.1000	0.1000	0.000%	10	1,232	-20.000%
2026-08-06	0.1000	0.1000	0.1000	0.1000	+42.857%	4	1,231	-20.000%
2026-08-05	0.0700	0.0700	0.0700	0.0700	-30.000%	2	1,230	+14.286%
2026-08-04	0.1000	0.1000	0.1000	0.1000	0.000%	9	1,230	-20.000%
2026-08-03	0.1000	0.1000	0.1000	0.1000	-23.077%	2	1,228	-20.000%
2026-07-31	0.1300	0.1300	0.1300	0.1300	+44.444%	1	1,228	-38.462%
2026-07-27	0.0900	0.0900	0.0900	0.0900	0.000%	6	1,228	-11.111%
2026-07-13	0.0900	0.0900	0.0900	0.0900	0.000%	2	1,226	-11.111%
2026-06-15	0.0900	0.0900	0.0900	0.0900	-30.769%	2	1,228	-11.111%
2026-06-12	0.1300	0.1300	0.1300	0.1300	+30.000%	1	1,228	-38.462%
2026-04-02	0.1000	0.1000	0.1000	0.1000	-9.091%	2	1,228	-20.000%
2026-03-23	0.1100	0.1100	0.1100	0.1100	+37.500%	2	1,228	-27.273%
2026-03-05	0.0800	0.0800	0.0800	0.0800	-20.000%	302	1,230	0.000%
2026-02-27	0.1000	0.1000	0.1000	0.1000	-28.571%	3	1,079	-20.000%
2026-01-20	0.1400	0.1400	0.1400	0.1400	+16.667%	30	1,082	-42.857%
2026-01-14	0.1200	0.1200	0.1200	0.1200	-20.000%	1	1,112	-33.333%
2025-12-30	0.1500	0.1500	0.1500	0.1500	0.000%	15	1,112	-46.667%
2025-12-29	0.1500	0.1500	0.1500	0.1500	-21.053%	4	1,112	-46.667%
2025-12-05	0.1900	0.1900	0.1900	0.1900	-26.923%	1	1,112	-57.895%
2025-11-24	0.2600	0.2600	0.2600	0.2600	+18.182%	30	1,113	-69.231%
2025-11-19	0.2400	0.2400	0.2200	0.2200	-8.333%	17	1,092	-63.636%
2025-11-11	0.2400	0.2400	0.2400	0.2400	+26.316%	1	1,075	-66.667%
2025-10-31	0.1500	0.1900	0.1500	0.1900	-9.524%	4	1,075	-57.895%
2025-10-27	0.1900	0.2100	0.1900	0.2100	-30.000%	4	1,075	-61.905%
2025-10-14	0.2900	0.3000	0.2900	0.3000	-6.250%	150	1,075	-73.333%
2025-10-10	0.2700	0.3200	0.2700	0.3200	+23.077%	4	1,134	-75.000%
2025-10-08	0.2600	0.2600	0.2600	0.2600	+44.444%	1	1,134	-69.231%
2025-09-09	0.1800	0.1800	0.1800	0.1800	-21.739%	110	1,133	-55.556%
2025-09-05	0.2300	0.2300	0.2300	0.2300	+21.053%	20	1,135	-65.217%
2025-09-03	0.2000	0.2000	0.1900	0.1900	-29.630%	94	1,135	-57.895%
2025-07-21	0.2700	0.2700	0.2700	0.2700	-48.077%	3	1,135	-70.370%
2025-06-05	0.5200	0.5200	0.5200	0.5200	-25.714%	1	1,137	-84.615%
2025-05-21	0.7000	0.7000	0.7000	0.7000	+2.941%	3	1,137	-88.571%
2025-05-14	0.6800	0.6800	0.6800	0.6800	-15.000%	5	1,137	-88.235%
2025-05-12	0.8000	0.8000	0.8000	0.8000	-2.439%	1	1,137	-90.000%
2025-05-08	0.8200	0.8200	0.8200	0.8200	-31.092%	3	1,137	-90.244%
2025-04-15	1.1900	1.1900	1.1900	1.1900	-31.609%	1	1,137	-93.277%
2025-04-08	1.7400	1.7400	1.7400	1.7400	-0.571%	1	1,137	-95.402%
2025-04-07	1.7500	1.7500	1.7500	1.7500	+32.576%	10	1,138	-95.429%
2025-04-04	1.3200	1.3200	1.3200	1.3200	+20.000%	2	1,148	-93.939%
2025-03-13	1.1000	1.1000	1.1000	1.1000	-7.563%	1	1,148	-92.727%
2025-03-10	1.1900	1.1900	1.1900	1.1900	+35.227%	1	1,148	-93.277%
2025-02-21	0.8300	0.8800	0.8300	0.8800	0.000%	4	1,147	-90.909%
2025-02-14	0.8800	0.8800	0.8800	0.8800	-12.000%	6	1,144	-90.909%
2025-02-06	1.0000	1.0000	1.0000	1.0000	+1.010%	1	1,144	-92.000%
2024-11-20	0.9900	0.9900	0.9900	0.9900	-5.714%	20	1,143	-91.919%
2024-11-05	1.0500	1.0500	1.0500	1.0500	-34.375%	1	1,143	-92.381%
2024-09-11	1.6000	1.6000	1.6000	1.6000	-8.571%	1	1,143	-95.000%
2024-09-09	1.7000	1.7500	1.7000	1.7500	+9.375%	2	1,143	-95.429%
2024-09-03	1.5100	1.6000	1.5100	1.6000	+11.111%	11	1,144	-95.000%
2024-08-30	1.4400	1.4400	1.4400	1.4400	0.000%	100	1,165	-94.444%
2024-08-29	1.3900	1.4400	1.3900	1.4400	+3.597%	2	1,165	-94.444%
2024-08-28	1.4300	1.4300	1.3200	1.3900	-3.472%	5	1,165	-94.245%
2024-08-27	1.3800	1.4400	1.3800	1.4400	-4.636%	2	1,165	-94.444%
2024-08-26	1.3900	1.5100	1.3900	1.5100	+4.138%	2	1,165	-94.702%
2024-08-23	1.3700	1.4500	1.3700	1.4500	-3.333%	4	1,165	-94.483%
2024-08-21	1.5000	1.5000	1.4100	1.5000	+5.634%	72	1,165	-94.667%
2024-08-19	1.4200	1.4200	1.4200	1.4200	-37.445%	2	1,165	-94.366%
2024-08-02	2.2600	2.2700	2.1100	2.2700	+57.639%	72	1,165	-96.476%
2024-07-31	1.4400	1.4400	1.4400	1.4400	-15.789%	8	1,150	-94.444%
2024-07-30	1.5500	1.7100	1.5500	1.7100	+14.000%	21	1,158	-95.322%
2024-07-26	1.5200	1.5200	1.5000	1.5000	0.000%	8	1,158	-94.667%
2024-07-25	1.5700	1.5700	1.5000	1.5000	+20.000%	2	1,155	-94.667%
2024-07-24	1.2500	1.2500	1.2500	1.2500	+5.042%	2	1,156	-93.600%
2024-07-23	1.1900	1.1900	1.1900	1.1900	+2.586%	1	1,156	-93.277%
2024-07-22	1.1600	1.1600	1.1600	1.1600	-5.691%	1	1,156	-93.103%
2024-07-17	1.1300	1.2300	1.1300	1.2300	+11.818%	13	1,156	-93.496%
2024-07-16	1.1200	1.1200	1.1000	1.1000	0.000%	2	1,154	-92.727%
2024-07-15	0.9500	1.1000	0.9500	1.1000	+1.852%	2	1,153	-92.727%
2024-07-11	1.0800	1.0800	1.0800	1.0800	+5.882%	1	1,152	-92.593%
2024-07-10	1.0200	1.0200	1.0200	1.0200	-3.774%	5	1,152	-92.157%
2024-07-09	1.0300	1.0600	1.0300	1.0600	+1.923%	2	1,152	-92.453%
2024-07-08	1.0300	1.0500	1.0200	1.0400	-5.455%	15	1,152	-92.308%
2024-07-02	1.1000	1.1000	1.1000	1.1000	-7.563%	4	1,152	-92.727%
2024-07-01	1.1500	1.1900	1.1500	1.1900	+3.478%	3	1,152	-93.277%
2024-06-27	1.1600	1.1600	1.1500	1.1500	+0.877%	7	1,152	-93.043%
2024-06-26	1.2100	1.2400	1.1400	1.1400	-5.785%	14	1,152	-92.982%
2024-06-25	1.2300	1.2300	1.2100	1.2100	-5.469%	12	1,152	-93.388%
2024-06-24	1.2000	1.2900	1.1800	1.2800	+4.918%	18	1,158	-93.750%
2024-06-21	1.2000	1.2300	1.2000	1.2200	+6.087%	29	1,157	-93.443%
2024-06-20	1.0900	1.1500	0.9900	1.1500	+13.861%	5	1,155	-93.043%
2024-06-17	1.0000	1.0100	1.0000	1.0100	+3.061%	2	1,154	-92.079%
2024-06-14	0.9500	0.9800	0.9500	0.9800	+8.889%	10	1,152	-91.837%
2024-06-13	0.9000	0.9000	0.9000	0.9000	0.000%	1	1,150	-91.111%
2024-06-11	0.9500	0.9500	0.8800	0.9000	0.000%	24	1,150	-91.111%