Dark

NVDA20261218P34
NVDA Dec 18 2026 34.00 Put (NVDA261218P00034000)
option OPRA

EOD

Aug 13, 2026

0.0800-11.111%(-0.0100)18

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%	18	1,288	0.000%
2026-08-12	0.0900	0.0900	0.0900	0.0900	+80.000%	3	1,285	-11.111%
2026-08-10	0.1000	0.1000	0.0500	0.0500	-50.000%	5	1,284	+60.000%
2026-08-07	0.1000	0.1000	0.1000	0.1000	0.000%	6	1,281	-20.000%
2026-08-06	0.1000	0.1000	0.1000	0.1000	0.000%	4	1,277	-20.000%
2026-08-05	0.1300	0.1300	0.0700	0.1000	0.000%	10	1,275	-20.000%
2026-08-04	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,269	-20.000%
2026-08-03	0.1000	0.1000	0.1000	0.1000	-23.077%	4	1,268	-20.000%
2026-07-31	0.1300	0.1300	0.1300	0.1300	+44.444%	1	1,266	-38.462%
2026-07-27	0.1000	0.1000	0.0900	0.0900	+125.000%	8	1,265	-11.111%
2026-07-21	0.0400	0.0400	0.0400	0.0400	0.000%	10	1,257	+100.000%
2026-06-22	0.0400	0.0400	0.0400	0.0400	+33.333%	4	1,257	+100.000%
2026-06-15	0.0300	0.0300	0.0300	0.0300	-40.000%	11	1,243	+166.667%
2026-06-12	0.0500	0.0500	0.0500	0.0500	-50.000%	4	1,243	+60.000%
2026-03-25	0.1000	0.1000	0.1000	0.1000	-16.667%	3	1,243	-20.000%
2026-02-27	0.1300	0.1300	0.1200	0.1200	-14.286%	30	1,243	-33.333%
2026-02-19	0.1400	0.1400	0.1400	0.1400	0.000%	1	1,246	-42.857%
2026-01-23	0.1400	0.1400	0.1400	0.1400	-12.500%	1	1,245	-42.857%
2026-01-20	0.1600	0.1600	0.1600	0.1600	0.000%	27	1,245	-50.000%
2025-12-30	0.1600	0.1600	0.1600	0.1600	-27.273%	10	1,218	-50.000%
2025-12-12	0.2200	0.2200	0.2200	0.2200	0.000%	4	1,218	-63.636%
2025-12-11	0.2200	0.2200	0.2200	0.2200	-8.333%	6	1,218	-63.636%
2025-12-08	0.2400	0.2400	0.2400	0.2400	+4.348%	349	1,212	-66.667%
2025-12-05	0.2300	0.2300	0.2300	0.2300	0.000%	5	863	-65.217%
2025-11-26	0.2300	0.2300	0.2300	0.2300	-23.333%	400	1,258	-65.217%
2025-11-25	0.3000	0.3000	0.3000	0.3000	+11.111%	3	1,258	-73.333%
2025-11-20	0.2700	0.2700	0.2700	0.2700	+22.727%	1	1,258	-70.370%
2025-11-10	0.2200	0.2200	0.2200	0.2200	-21.429%	1	1,259	-63.636%
2025-10-22	0.2800	0.2800	0.2800	0.2800	-26.316%	1	1,259	-71.429%
2025-10-10	0.3000	0.3800	0.3000	0.3800	+18.750%	4	1,259	-78.947%
2025-10-07	0.2800	0.3200	0.2800	0.3200	+18.519%	2	1,261	-75.000%
2025-09-24	0.2700	0.2700	0.2700	0.2700	+22.727%	3	1,261	-70.370%
2025-09-10	0.2200	0.2200	0.2200	0.2200	-24.138%	3	1,258	-63.636%
2025-07-24	0.2900	0.2900	0.2900	0.2900	-12.121%	3	1,258	-72.414%
2025-07-21	0.3300	0.3300	0.3300	0.3300	-23.256%	10	1,261	-75.758%
2025-07-10	0.4300	0.4300	0.4300	0.4300	-36.765%	1	1,261	-81.395%
2025-05-28	0.6800	0.6800	0.6800	0.6800	-26.087%	1	1,270	-88.235%
2025-05-08	0.9200	0.9200	0.9200	0.9200	-2.128%	3	1,271	-91.304%
2025-05-05	0.9400	0.9400	0.9400	0.9400	-16.071%	1	1,268	-91.489%
2025-04-24	1.1200	1.1200	1.1200	1.1200	-10.400%	2	1,268	-92.857%
2025-04-23	1.2500	1.2500	1.2500	1.2500	-21.875%	1	1,268	-93.600%
2025-04-21	1.6000	1.6000	1.6000	1.6000	+21.212%	1	1,269	-95.000%
2025-04-15	1.3300	1.3300	1.3200	1.3200	-15.924%	11	1,270	-93.939%
2025-04-10	1.5700	1.5700	1.5700	1.5700	-24.155%	30	1,270	-94.904%
2025-04-08	1.5100	2.0700	1.4700	2.0700	+11.892%	157	1,270	-96.135%
2025-04-07	1.7000	1.8500	1.7000	1.8500	+15.625%	135	1,421	-95.676%
2025-04-04	1.4700	1.6000	1.4700	1.6000	+40.351%	24	1,425	-95.000%
2025-04-03	1.1400	1.1400	1.1400	1.1400	+7.547%	4	1,430	-92.982%
2025-03-21	1.0600	1.0600	1.0600	1.0600	-13.115%	2	1,430	-92.453%
2025-03-13	1.2200	1.2200	1.2200	1.2200	-12.857%	1	1,428	-93.443%
2025-03-10	1.3000	1.4000	1.2900	1.4000	+6.061%	15	1,428	-94.286%
2025-03-07	1.3200	1.3200	1.3200	1.3200	+10.000%	8	1,428	-93.939%
2025-03-03	1.2000	1.2000	1.2000	1.2000	+22.449%	30	1,428	-93.333%
2025-02-21	0.9400	0.9800	0.9400	0.9800	-8.411%	12	1,443	-91.837%
2025-02-06	1.0700	1.0700	1.0700	1.0700	-20.741%	5	1,441	-92.523%
2025-01-27	1.3500	1.3500	1.3500	1.3500	+25.000%	3	1,436	-94.074%
2025-01-21	1.0800	1.0800	1.0800	1.0800	+3.846%	10	1,445	-92.593%
2025-01-17	1.0500	1.0500	1.0400	1.0400	-1.887%	4	1,445	-92.308%
2024-12-12	1.0600	1.0600	1.0600	1.0600	-7.826%	1	1,445	-92.453%
2024-11-20	1.1500	1.1500	1.1500	1.1500	+5.505%	1	1,445	-93.043%
2024-11-14	1.0900	1.0900	1.0900	1.0900	0.000%	9	1,445	-92.661%
2024-11-13	1.1000	1.1000	1.0900	1.0900	0.000%	45	1,436	-92.661%
2024-11-12	1.0900	1.0900	1.0900	1.0900	-1.802%	1	1,393	-92.661%
2024-11-11	1.1100	1.1100	1.1100	1.1100	+2.778%	7	1,392	-92.793%
2024-11-07	1.0800	1.0800	1.0800	1.0800	-32.919%	1	1,385	-92.593%
2024-09-16	1.6100	1.6100	1.6100	1.6100	-13.441%	1	1,386	-95.031%
2024-09-03	1.8600	1.8600	1.8600	1.8600	+9.412%	1	1,387	-95.699%
2024-08-29	1.6300	1.7000	1.6300	1.7000	+1.190%	2	1,387	-95.294%
2024-08-26	1.6200	1.6800	1.6200	1.6800	+1.205%	2	1,387	-95.238%
2024-08-23	1.5700	1.6600	1.5700	1.6600	-48.125%	4	1,387	-95.181%
2024-08-05	3.1500	3.2000	3.1500	3.2000	+23.077%	870	1,387	-97.500%
2024-08-02	2.6000	2.6000	2.6000	2.6000	+36.126%	4	1,792	-96.923%
2024-07-30	1.9100	1.9100	1.9100	1.9100	+39.416%	3	1,794	-95.812%
2024-07-24	1.3700	1.3700	1.3700	1.3700	-3.521%	2	1,797	-94.161%
2024-07-19	1.4500	1.4500	1.4200	1.4200	+7.576%	14	1,795	-94.366%
2024-07-17	1.3200	1.3200	1.3200	1.3200	+10.000%	5	1,795	-93.939%
2024-07-11	1.2000	1.2000	1.2000	1.2000	+5.263%	1	1,800	-93.333%
2024-07-10	1.1400	1.1400	1.1400	1.1400	-5.785%	1	1,799	-92.982%
2024-07-08	1.2100	1.2100	1.2000	1.2100	-3.968%	400	1,800	-93.388%
2024-07-02	1.2600	1.2600	1.2600	1.2600	-1.563%	1	1,748	-93.651%
2024-06-27	1.3700	1.3700	1.2800	1.2800	-9.859%	2	1,747	-93.750%
2024-06-26	1.3500	1.4200	1.3500	1.4200	+5.185%	15	1,747	-94.366%
2024-06-25	1.4000	1.4000	1.3500	1.3500	-8.163%	20	1,762	-94.074%
2024-06-24	1.3700	1.4800	1.3700	1.4700	+5.000%	69	1,782	-94.558%
2024-06-21	1.4000	1.4000	1.4000	1.4000	+6.870%	22	1,847	-94.286%
2024-06-20	1.2100	1.3100	1.1800	1.3100	+13.913%	104	1,846	-93.893%
2024-06-17	1.1500	1.1500	1.1500	1.1500	+9.524%	5	1,942	-93.043%
2024-06-11	1.0900	1.0900	1.0500	1.0500	0.000%	2	1,942	-92.381%