Dark

NVDA20261218P330
NVDA Dec 18 2026 330.00 Put (NVDA261218P00330000)
option OPRA

Inactive

May 14, 2026

101.65-4.329%(-4.60)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-14	102.7000	102.7000	101.6500	101.6500	-4.329%	35	50	0.000%
2026-05-13	106.8000	106.8000	106.2500	106.2500	-12.645%	10	4	-4.329%
2026-04-29	121.7900	121.7900	121.6300	121.6300	-18.919%	4	4	-16.427%
2026-02-27	150.0100	150.0100	150.0100	150.0100	+6.594%	1	1	-32.238%
2026-02-26	138.8200	140.7400	138.8100	140.7300	-2.831%	4	1	-27.769%
2026-02-17	145.3000	145.3000	144.8300	144.8300	-1.463%	8	9	-29.814%
2026-02-13	146.9300	146.9800	146.9300	146.9800	+4.300%	2	1	-30.841%
2026-01-02	140.8100	140.9200	140.8100	140.9200	-0.726%	2	1	-27.867%
2025-12-30	142.1100	142.2700	141.9100	141.9500	-0.637%	6	2	-28.390%
2025-12-29	142.8000	142.8600	142.8000	142.8600	+2.947%	2	1	-28.846%
2025-12-26	138.8000	138.8000	138.6300	138.7700	-9.218%	4	2	-26.749%
2025-12-15	152.8600	152.8600	152.8600	152.8600	+3.536%	1	11	-33.501%
2025-12-10	147.7000	147.7000	147.6400	147.6400	+1.610%	3	11	-31.150%
2025-12-09	145.3000	145.3000	145.3000	145.3000	-0.247%	1	8	-30.041%
2025-12-08	145.6600	145.6600	145.6600	145.6600	-0.912%	1	8	-30.214%
2025-12-04	146.5200	147.0000	146.5200	147.0000	-1.342%	2	8	-30.850%
2025-12-02	149.0000	149.0000	149.0000	149.0000	-0.977%	1	7	-31.779%
2025-12-01	150.4700	150.4700	150.4700	150.4700	+0.568%	1	6	-32.445%
2025-11-26	149.6200	149.6200	149.6200	149.6200	+1.266%	1	6	-32.061%
2025-11-24	147.7500	147.7500	147.7500	147.7500	+2.683%	1	6	-31.201%
2025-11-19	145.6300	145.6300	143.8900	143.8900	+2.632%	2	7	-29.356%
2025-11-14	140.2000	140.2000	140.2000	140.2000	+8.430%	1	6	-27.496%
2025-11-04	129.2800	129.3000	129.2800	129.3000	+3.234%	3	6	-21.384%
2025-11-03	125.2500	125.2500	125.2500	125.2500	+2.287%	1	5	-18.842%
2025-10-29	122.4500	122.4500	122.4500	122.4500	-16.245%	5	5	-16.987%
2025-10-20	146.2000	146.2000	146.2000	146.2000	-0.239%	2	2	-30.472%
2025-10-17	146.5500	146.5500	146.5500	146.5500	+1,415.512%	2	2	-30.638%
2024-06-07	9.6700	9.6700	9.6700	9.6700	+6.851%	4	126	+951.189%
2024-06-05	10.0000	10.0000	9.0500	9.0500	-14.218%	2	126	+1,023.204%
2024-06-04	10.5500	10.5500	10.5500	10.5500	+0.957%	1	126	+863.507%
2024-06-03	10.4500	10.4500	10.4500	10.4500	-9.130%	1	125	+872.727%
2024-05-31	11.5000	11.5000	11.5000	11.5000	+15.000%	2	125	+783.913%
2024-05-29	10.7200	10.7200	10.0000	10.0000	+5.820%	5	124	+916.500%
2024-05-28	10.0000	10.1000	9.4500	9.4500	-12.175%	6	124	+975.661%
2024-05-24	10.7000	10.9000	10.7000	10.7600	-3.063%	14	119	+844.703%
2024-05-23	12.0000	12.0000	11.1000	11.1000	-23.711%	13	119	+815.766%
2024-05-22	14.4100	14.5500	14.4100	14.5500	-4.339%	2	129	+598.625%
2024-05-20	15.2100	15.2100	15.2100	15.2100	-1.234%	2	129	+568.310%
2024-05-16	15.4000	15.4000	15.4000	15.4000	+1.316%	1	131	+560.065%
2024-05-15	15.6000	15.6000	15.2000	15.2000	-8.982%	38	130	+568.750%
2024-05-13	17.0000	17.0000	16.7000	16.7000	-1.765%	8	137	+508.683%
2024-05-10	16.7500	17.2000	16.7500	17.0000	-1.734%	50	137	+497.941%
2024-05-09	17.3000	17.3000	17.3000	17.3000	+1.170%	10	137	+487.572%
2024-05-07	17.1000	17.1000	17.1000	17.1000	+0.588%	10	130	+494.444%
2024-05-06	17.0000	17.0000	17.0000	17.0000	-11.458%	10	130	+497.941%
2024-05-01	21.2400	21.2500	19.2000	19.2000	+6.077%	22	138	+429.427%
2024-04-30	18.1000	18.1000	18.1000	18.1000	-9.228%	1	119	+461.602%
2024-04-25	19.9100	19.9500	19.9100	19.9400	+13.943%	17	118	+409.779%
2024-04-15	17.3500	17.5000	17.3500	17.5000	-0.568%	20	106	+480.857%
2024-04-12	17.6000	17.6000	17.6000	17.6000	+0.571%	20	106	+477.557%
2024-04-11	17.5000	17.5000	17.5000	17.5000	-3.315%	2	97	+480.857%
2024-04-10	18.4000	18.4000	18.1000	18.1000	-2.162%	11	97	+461.602%
2024-04-01	18.5000	18.5000	18.5000	18.5000	-0.270%	1	107	+449.459%
2024-03-26	18.5500	18.5500	18.5500	18.5500	+2.998%	10	106	+447.978%
2024-03-25	18.0100	18.0100	18.0100	18.0100	-3.016%	2	106	+464.409%
2024-03-21	18.5700	18.5700	18.5700	18.5700	-3.281%	1	106	+447.388%
2024-03-20	19.2000	19.2000	19.2000	19.2000	-0.363%	2	107	+429.427%
2024-03-12	19.2700	19.2700	19.2700	19.2700	-3.650%	2	107	+427.504%
2024-03-11	19.5000	20.0000	19.5000	20.0000	+5.319%	2	105	+408.250%
2024-03-07	18.9900	18.9900	18.9900	18.9900	-5.663%	1	104	+435.282%
2024-03-05	20.1300	20.1300	20.1300	20.1300	+3.870%	1	104	+404.968%
2024-03-04	19.3800	19.7500	19.3800	19.3800	-3.100%	47	103	+424.510%
2024-02-28	20.0000	20.0000	20.0000	20.0000	-0.498%	2	108	+408.250%
2024-02-27	20.1000	20.1000	20.1000	20.1000	-1.471%	40	108	+405.721%
2024-02-22	21.1000	21.1000	20.4000	20.4000	-18.400%	2	82	+398.284%
2024-02-16	25.0000	25.0000	25.0000	25.0000	+2.249%	2	81	+306.600%
2024-02-14	24.4500	24.4500	24.4500	24.4500	-0.082%	4	81	+315.746%
2024-02-13	24.4700	24.4700	24.4700	24.4700	+10.474%	1	77	+315.407%
2024-02-09	23.9000	23.9000	22.1500	22.1500	-8.471%	2	78	+358.916%
2024-02-08	24.2000	24.2000	24.2000	24.2000	+0.833%	1	78	+320.041%
2024-02-07	24.0000	24.0000	24.0000	24.0000	-4.000%	1	77	+323.542%
2024-02-06	25.0000	25.0000	25.0000	25.0000	+4.167%	1	76	+306.600%
2024-02-05	24.3000	24.3000	23.8100	24.0000	-2.834%	33	75	+323.542%
2024-02-02	25.5000	25.7600	24.0000	24.7000	-8.519%	37	82	+311.538%
2024-02-01	27.0000	27.0000	27.0000	27.0000	+3.448%	2	51	+276.481%
2024-01-29	26.1000	26.1000	26.1000	26.1000	-11.765%	1	49	+289.464%
2024-01-22	29.7000	29.7000	29.5800	29.5800	-6.065%	3	49	+243.644%
2024-01-19	28.0000	31.4900	28.0000	31.4900	+10.491%	4	48	+222.801%
2024-01-18	32.9500	33.2500	28.5000	28.5000	-16.545%	35	46	+256.667%
2024-01-17	34.0900	34.2000	34.0300	34.1500	-8.248%	34	55	+197.657%
2024-01-10	38.0000	38.0000	37.2200	37.2200	-0.747%	25	21	+173.106%
2024-01-09	37.8000	37.8000	34.2000	37.5000	-2.089%	14	14	+171.067%
2024-01-08	38.3000	38.3000	38.3000	38.3000	0.000%	1	1	+165.405%