Dark

NVDA20261218P33
NVDA Dec 18 2026 33.00 Put (NVDA261218P00033000)
option OPRA

Inactive

Aug 7, 2026

0.0200-33.333%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.0200	0.0200	0.0200	0.0200	-33.333%	1	1,202	0.000%
2026-08-03	0.0300	0.0300	0.0300	0.0300	+50.000%	100	1,203	-33.333%
2026-07-21	0.0200	0.0200	0.0200	0.0200	0.000%	1	1,203	0.000%
2026-07-13	0.0200	0.0200	0.0200	0.0200	0.000%	1	1,204	0.000%
2026-06-29	0.0200	0.0200	0.0200	0.0200	-80.000%	3	1,205	0.000%
2026-06-22	0.1000	0.1000	0.1000	0.1000	+400.000%	2	1,208	-80.000%
2026-06-18	0.0200	0.0200	0.0200	0.0200	0.000%	6	1,215	0.000%
2026-06-17	0.0200	0.0200	0.0200	0.0200	-60.000%	3	1,215	0.000%
2026-06-16	0.0600	0.0600	0.0500	0.0500	-44.444%	3	1,215	-60.000%
2026-06-15	0.0900	0.0900	0.0900	0.0900	+28.571%	3	1,217	-77.778%
2026-05-12	0.0700	0.0700	0.0700	0.0700	0.000%	2	1,217	-71.429%
2026-04-15	0.0700	0.0700	0.0700	0.0700	-50.000%	7	1,217	-71.429%
2026-03-12	0.1400	0.1400	0.1400	0.1400	+55.556%	1	1,210	-85.714%
2026-03-05	0.0900	0.0900	0.0900	0.0900	-52.632%	108	1,210	-77.778%
2026-01-30	0.1900	0.1900	0.1900	0.1900	+46.154%	1	1,192	-89.474%
2026-01-28	0.1300	0.1400	0.1300	0.1300	-7.143%	27	1,193	-84.615%
2026-01-20	0.1400	0.1400	0.1400	0.1400	+7.692%	27	1,193	-85.714%
2026-01-16	0.1300	0.1300	0.1300	0.1300	-7.143%	1	1,193	-84.615%
2026-01-12	0.1600	0.1600	0.1400	0.1400	-6.667%	25	1,193	-85.714%
2026-01-09	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,182	-86.667%
2026-01-07	0.1500	0.1500	0.1500	0.1500	-16.667%	1	1,182	-86.667%
2026-01-02	0.1800	0.1800	0.1800	0.1800	0.000%	5	1,182	-88.889%
2025-12-31	0.1700	0.1800	0.1700	0.1800	+12.500%	2	1,185	-88.889%
2025-12-30	0.2000	0.2000	0.1600	0.1600	-5.882%	11	1,185	-87.500%
2025-12-19	0.1700	0.1700	0.1700	0.1700	-15.000%	2	1,185	-88.235%
2025-12-11	0.2000	0.2000	0.2000	0.2000	-9.091%	2	1,185	-90.000%
2025-12-05	0.2200	0.2200	0.2200	0.2200	-8.333%	5	1,185	-90.909%
2025-11-25	0.2700	0.2700	0.2400	0.2400	-4.000%	2	1,185	-91.667%
2025-11-20	0.2500	0.2500	0.2500	0.2500	+8.696%	1	1,186	-92.000%
2025-11-11	0.2500	0.2500	0.2300	0.2300	-14.815%	67	1,186	-91.304%
2025-11-07	0.2900	0.2900	0.2700	0.2700	+22.727%	2	1,152	-92.593%
2025-10-31	0.2000	0.2200	0.2000	0.2200	-15.385%	4	1,153	-90.909%
2025-10-22	0.2400	0.2600	0.2400	0.2600	-10.345%	4	1,154	-92.308%
2025-10-03	0.2400	0.2900	0.2400	0.2900	+70.588%	2	1,156	-93.103%
2025-09-22	0.1700	0.1700	0.1700	0.1700	-15.000%	1	1,156	-88.235%
2025-09-09	0.2000	0.2000	0.2000	0.2000	-25.926%	135	1,157	-90.000%
2025-08-18	0.2700	0.2700	0.2700	0.2700	-46.000%	5	1,126	-92.593%
2025-06-16	0.5000	0.5000	0.5000	0.5000	-7.407%	1	1,154	-96.000%
2025-06-11	0.5400	0.5400	0.5400	0.5400	+3.846%	10	1,154	-96.296%
2025-06-10	0.5200	0.5200	0.5200	0.5200	-5.455%	44	1,164	-96.154%
2025-06-05	0.5500	0.5500	0.5500	0.5500	-35.294%	2	1,208	-96.364%
2025-05-12	0.8500	0.8500	0.8500	0.8500	-32.540%	1	1,208	-97.647%
2025-04-15	1.2600	1.2600	1.2600	1.2600	-5.970%	1	1,208	-98.413%
2025-04-14	1.3400	1.3400	1.3400	1.3400	-26.776%	1	1,208	-98.507%
2025-04-09	1.8300	1.8300	1.8300	1.8300	+29.787%	10	1,209	-98.907%
2025-04-08	1.4100	1.4100	1.4100	1.4100	-23.784%	10	1,209	-98.582%
2025-04-07	1.8600	1.8600	1.8500	1.8500	+27.586%	12	1,199	-98.919%
2025-04-04	1.4500	1.4700	1.4200	1.4500	+26.087%	96	1,199	-98.621%
2025-03-13	1.1500	1.1500	1.1500	1.1500	-8.730%	1	1,204	-98.261%
2025-03-10	1.2600	1.2600	1.2600	1.2600	+0.800%	2	1,204	-98.413%
2025-03-07	1.2500	1.2500	1.2500	1.2500	+10.619%	2	1,203	-98.400%
2025-03-04	1.1300	1.1300	1.1300	1.1300	+34.524%	1	1,203	-98.230%
2025-02-19	0.8400	0.8400	0.8400	0.8400	-34.884%	1	1,203	-97.619%
2025-02-03	1.2900	1.2900	1.2900	1.2900	-0.769%	5	1,203	-98.450%
2025-01-30	1.3000	1.3000	1.3000	1.3000	-0.763%	5	1,203	-98.462%
2025-01-27	1.0600	1.3200	1.0600	1.3100	+33.673%	13	1,203	-98.473%
2025-01-24	0.9800	0.9800	0.9800	0.9800	-16.949%	2	1,204	-97.959%
2024-12-19	1.1700	1.1800	1.1700	1.1800	-0.840%	2	1,203	-98.305%
2024-12-18	1.1900	1.1900	1.1900	1.1900	+13.333%	20	1,205	-98.319%
2024-12-13	1.0500	1.0500	1.0500	1.0500	+5.000%	2	1,205	-98.095%
2024-12-12	1.0000	1.0000	1.0000	1.0000	-1.961%	2	1,204	-98.000%
2024-12-06	1.0200	1.0200	1.0200	1.0200	+5.155%	4	1,204	-98.039%
2024-11-27	0.9700	0.9700	0.9700	0.9700	-5.825%	10	1,204	-97.938%
2024-11-26	1.0300	1.0300	1.0300	1.0300	-8.036%	10	1,204	-98.058%
2024-11-22	1.1200	1.1200	1.1200	1.1200	+0.901%	20	1,210	-98.214%
2024-11-21	1.1100	1.1100	1.1100	1.1100	+0.909%	10	1,217	-98.198%
2024-11-20	1.1000	1.1000	1.1000	1.1000	+4.762%	20	1,217	-98.182%
2024-11-13	1.0500	1.0500	1.0500	1.0500	+0.962%	84	1,236	-98.095%
2024-11-12	1.0400	1.0400	1.0400	1.0400	+1.961%	1	1,190	-98.077%
2024-11-08	1.0100	1.0200	1.0100	1.0200	-22.727%	4	1,189	-98.039%
2024-11-01	1.3200	1.3200	1.3200	1.3200	+11.864%	2	1,188	-98.485%
2024-10-24	1.1800	1.1800	1.1800	1.1800	-1.667%	1	1,188	-98.305%
2024-10-07	1.2000	1.2000	1.2000	1.2000	-2.439%	10	1,188	-98.333%
2024-10-04	1.2300	1.2300	1.2300	1.2300	-19.079%	2	1,188	-98.374%
2024-09-16	1.5200	1.5200	1.5200	1.5200	-24.000%	1	1,189	-98.684%
2024-09-06	1.9800	2.0000	1.9800	2.0000	+11.732%	4	1,189	-99.000%
2024-09-05	1.7900	1.7900	1.7900	1.7900	+1.705%	5	1,189	-98.883%
2024-09-03	1.6500	1.7600	1.6500	1.7600	+21.379%	2	1,189	-98.864%
2024-08-29	1.4500	1.4500	1.4500	1.4500	-5.844%	1	1,189	-98.621%
2024-08-28	1.5400	1.5400	1.5400	1.5400	-4.348%	5	1,188	-98.701%
2024-08-26	1.4900	1.6100	1.4900	1.6100	+4.545%	2	1,183	-98.758%
2024-08-23	1.5300	1.5400	1.4700	1.5400	-2.532%	24	1,183	-98.701%
2024-08-22	1.5800	1.5800	1.5800	1.5800	+0.637%	1	1,193	-98.734%
2024-08-21	1.5300	1.5700	1.5300	1.5700	+1.948%	2	1,193	-98.726%
2024-08-19	1.5400	1.5400	1.5400	1.5400	-4.938%	2	1,193	-98.701%
2024-08-16	1.6200	1.6200	1.6200	1.6200	-5.814%	88	1,193	-98.765%
2024-08-14	1.7200	1.7200	1.7200	1.7200	-22.870%	1	1,188	-98.837%
2024-08-08	2.2300	2.2300	2.2300	2.2300	-10.800%	15	1,187	-99.103%
2024-08-06	2.5000	2.5000	2.5000	2.5000	+2.881%	1	1,202	-99.200%
2024-08-02	2.3300	2.4300	2.3300	2.4300	+35.000%	24	1,201	-99.177%
2024-07-30	1.7000	1.8000	1.7000	1.8000	+17.647%	6	1,201	-98.889%
2024-07-25	1.6400	1.6400	1.5300	1.5300	+10.072%	36	1,200	-98.693%
2024-07-24	1.3900	1.3900	1.3900	1.3900	+9.449%	1	1,235	-98.561%
2024-07-23	1.2700	1.2700	1.2700	1.2700	+0.794%	7	1,235	-98.425%
2024-07-22	1.2600	1.2600	1.2600	1.2600	-3.077%	35	1,242	-98.413%
2024-07-17	1.2800	1.3300	1.2800	1.3000	+15.044%	34	1,242	-98.462%
2024-07-15	1.1300	1.1300	1.1300	1.1300	+0.893%	1	1,241	-98.230%
2024-07-11	1.1200	1.1200	1.1200	1.1200	+1.818%	1	1,241	-98.214%
2024-07-10	1.1000	1.1000	1.1000	1.1000	0.000%	1	1,241	-98.182%
2024-07-08	1.1300	1.1300	1.1000	1.1000	-5.983%	13	1,240	-98.182%
2024-07-05	1.1400	1.1700	1.1400	1.1700	+0.862%	9	1,240	-98.291%
2024-07-03	1.1600	1.1600	1.1600	1.1600	-2.521%	1	1,249	-98.276%
2024-07-02	1.2000	1.2000	1.1900	1.1900	0.000%	23	1,249	-98.319%
2024-07-01	1.3000	1.3000	1.1900	1.1900	-0.833%	2	1,249	-98.319%
2024-06-28	1.2000	1.2000	1.2000	1.2000	-4.000%	6	1,249	-98.333%
2024-06-27	1.3000	1.3000	1.2500	1.2500	-3.846%	4	1,249	-98.400%
2024-06-26	1.2700	1.3400	1.2700	1.3000	+4.000%	11	1,249	-98.462%
2024-06-25	1.2900	1.3000	1.2500	1.2500	-10.072%	7	1,253	-98.400%
2024-06-24	1.3000	1.3900	1.3000	1.3900	+13.934%	59	1,246	-98.561%
2024-06-21	1.3000	1.3000	1.2200	1.2200	+5.172%	4	1,246	-98.361%
2024-06-20	1.1500	1.1600	1.1000	1.1600	+10.476%	4	1,245	-98.276%
2024-06-13	1.0200	1.0500	0.9900	1.0500	+9.375%	43	1,244	-98.095%
2024-06-12	0.9500	0.9600	0.9500	0.9600	-1.031%	15	1,256	-97.917%
2024-06-11	0.9900	0.9900	0.9700	0.9700	-1.020%	2	1,271	-97.938%
2024-06-10	1.0000	1.0000	0.8800	0.9800	0.000%	24	1,271	-97.959%