Dark

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

Inactive

Sep 15, 2026

0.02000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.0200	0.0200	0.0200	0.0200	0.000%	10	1,923	0.000%
2026-09-11	0.0200	0.0200	0.0100	0.0200	+100.000%	28	1,933	0.000%
2026-09-09	0.0100	0.0400	0.0100	0.0100	0.000%	86	1,961	+100.000%
2026-09-08	0.0800	0.0800	0.0100	0.0100	-85.714%	31	1,936	+100.000%
2026-09-04	0.0100	0.0700	0.0100	0.0700	+16.667%	11	1,898	-71.429%
2026-09-03	0.0600	0.0600	0.0600	0.0600	0.000%	2	1,898	-66.667%
2026-09-02	0.0700	0.0700	0.0200	0.0600	0.000%	30	1,898	-66.667%
2026-09-01	0.0600	0.0600	0.0600	0.0600	+100.000%	2	1,889	-66.667%
2026-08-31	0.0700	0.0700	0.0300	0.0300	-57.143%	4	1,889	-33.333%
2026-08-28	0.0700	0.0700	0.0700	0.0700	+250.000%	4	1,889	-71.429%
2026-08-27	0.0700	0.0700	0.0100	0.0200	-33.333%	955	1,889	0.000%
2026-08-26	0.0700	0.0900	0.0300	0.0300	0.000%	16	1,289	-33.333%
2026-08-25	0.0700	0.0800	0.0300	0.0300	-62.500%	33	1,288	-33.333%
2026-08-24	0.0800	0.0800	0.0300	0.0800	+100.000%	13	1,297	-75.000%
2026-08-21	0.0600	0.0700	0.0400	0.0400	0.000%	18	1,294	-50.000%
2026-08-20	0.0800	0.0800	0.0400	0.0400	0.000%	24	1,295	-50.000%
2026-08-19	0.0700	0.0700	0.0300	0.0400	0.000%	68	1,294	-50.000%
2026-08-18	0.0700	0.0700	0.0400	0.0400	-50.000%	4	1,286	-50.000%
2026-08-13	0.0800	0.0800	0.0400	0.0800	-11.111%	18	1,288	-75.000%
2026-08-12	0.0900	0.0900	0.0900	0.0900	+80.000%	3	1,285	-77.778%
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	-80.000%
2026-08-06	0.1000	0.1000	0.1000	0.1000	0.000%	4	1,277	-80.000%
2026-08-05	0.1300	0.1300	0.0700	0.1000	0.000%	10	1,275	-80.000%
2026-08-04	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,269	-80.000%
2026-08-03	0.1000	0.1000	0.1000	0.1000	-23.077%	4	1,268	-80.000%
2026-07-31	0.1300	0.1300	0.1300	0.1300	+44.444%	1	1,266	-84.615%
2026-07-27	0.1000	0.1000	0.0900	0.0900	+125.000%	8	1,265	-77.778%
2026-07-21	0.0400	0.0400	0.0400	0.0400	0.000%	10	1,257	-50.000%
2026-06-22	0.0400	0.0400	0.0400	0.0400	+33.333%	4	1,257	-50.000%
2026-06-15	0.0300	0.0300	0.0300	0.0300	-40.000%	11	1,243	-33.333%
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	-80.000%
2026-02-27	0.1300	0.1300	0.1200	0.1200	-14.286%	30	1,243	-83.333%
2026-02-19	0.1400	0.1400	0.1400	0.1400	0.000%	1	1,246	-85.714%
2026-01-23	0.1400	0.1400	0.1400	0.1400	-12.500%	1	1,245	-85.714%
2026-01-20	0.1600	0.1600	0.1600	0.1600	0.000%	27	1,245	-87.500%
2025-12-30	0.1600	0.1600	0.1600	0.1600	-27.273%	10	1,218	-87.500%
2025-12-12	0.2200	0.2200	0.2200	0.2200	0.000%	4	1,218	-90.909%
2025-12-11	0.2200	0.2200	0.2200	0.2200	-8.333%	6	1,218	-90.909%
2025-12-08	0.2400	0.2400	0.2400	0.2400	+4.348%	349	1,212	-91.667%
2025-12-05	0.2300	0.2300	0.2300	0.2300	0.000%	5	863	-91.304%
2025-11-26	0.2300	0.2300	0.2300	0.2300	-23.333%	400	1,258	-91.304%
2025-11-25	0.3000	0.3000	0.3000	0.3000	+11.111%	3	1,258	-93.333%
2025-11-20	0.2700	0.2700	0.2700	0.2700	+22.727%	1	1,258	-92.593%
2025-11-10	0.2200	0.2200	0.2200	0.2200	-21.429%	1	1,259	-90.909%
2025-10-22	0.2800	0.2800	0.2800	0.2800	-26.316%	1	1,259	-92.857%
2025-10-10	0.3000	0.3800	0.3000	0.3800	+18.750%	4	1,259	-94.737%
2025-10-07	0.2800	0.3200	0.2800	0.3200	+18.519%	2	1,261	-93.750%
2025-09-24	0.2700	0.2700	0.2700	0.2700	+22.727%	3	1,261	-92.593%
2025-09-10	0.2200	0.2200	0.2200	0.2200	-24.138%	3	1,258	-90.909%
2025-07-24	0.2900	0.2900	0.2900	0.2900	-12.121%	3	1,258	-93.103%
2025-07-21	0.3300	0.3300	0.3300	0.3300	-23.256%	10	1,261	-93.939%
2025-07-10	0.4300	0.4300	0.4300	0.4300	-36.765%	1	1,261	-95.349%
2025-05-28	0.6800	0.6800	0.6800	0.6800	-26.087%	1	1,270	-97.059%
2025-05-08	0.9200	0.9200	0.9200	0.9200	-2.128%	3	1,271	-97.826%
2025-05-05	0.9400	0.9400	0.9400	0.9400	-16.071%	1	1,268	-97.872%
2025-04-24	1.1200	1.1200	1.1200	1.1200	-10.400%	2	1,268	-98.214%
2025-04-23	1.2500	1.2500	1.2500	1.2500	-21.875%	1	1,268	-98.400%
2025-04-21	1.6000	1.6000	1.6000	1.6000	+21.212%	1	1,269	-98.750%
2025-04-15	1.3300	1.3300	1.3200	1.3200	-15.924%	11	1,270	-98.485%
2025-04-10	1.5700	1.5700	1.5700	1.5700	-24.155%	30	1,270	-98.726%
2025-04-08	1.5100	2.0700	1.4700	2.0700	+11.892%	157	1,270	-99.034%
2025-04-07	1.7000	1.8500	1.7000	1.8500	+15.625%	135	1,421	-98.919%
2025-04-04	1.4700	1.6000	1.4700	1.6000	+40.351%	24	1,425	-98.750%
2025-04-03	1.1400	1.1400	1.1400	1.1400	+7.547%	4	1,430	-98.246%
2025-03-21	1.0600	1.0600	1.0600	1.0600	-13.115%	2	1,430	-98.113%
2025-03-13	1.2200	1.2200	1.2200	1.2200	-12.857%	1	1,428	-98.361%
2025-03-10	1.3000	1.4000	1.2900	1.4000	+6.061%	15	1,428	-98.571%
2025-03-07	1.3200	1.3200	1.3200	1.3200	+10.000%	8	1,428	-98.485%
2025-03-03	1.2000	1.2000	1.2000	1.2000	+22.449%	30	1,428	-98.333%
2025-02-21	0.9400	0.9800	0.9400	0.9800	-8.411%	12	1,443	-97.959%
2025-02-06	1.0700	1.0700	1.0700	1.0700	-20.741%	5	1,441	-98.131%
2025-01-27	1.3500	1.3500	1.3500	1.3500	+25.000%	3	1,436	-98.519%
2025-01-21	1.0800	1.0800	1.0800	1.0800	+3.846%	10	1,445	-98.148%
2025-01-17	1.0500	1.0500	1.0400	1.0400	-1.887%	4	1,445	-98.077%
2024-12-12	1.0600	1.0600	1.0600	1.0600	-7.826%	1	1,445	-98.113%
2024-11-20	1.1500	1.1500	1.1500	1.1500	+5.505%	1	1,445	-98.261%
2024-11-14	1.0900	1.0900	1.0900	1.0900	0.000%	9	1,445	-98.165%
2024-11-13	1.1000	1.1000	1.0900	1.0900	0.000%	45	1,436	-98.165%
2024-11-12	1.0900	1.0900	1.0900	1.0900	-1.802%	1	1,393	-98.165%
2024-11-11	1.1100	1.1100	1.1100	1.1100	+2.778%	7	1,392	-98.198%
2024-11-07	1.0800	1.0800	1.0800	1.0800	-32.919%	1	1,385	-98.148%
2024-09-16	1.6100	1.6100	1.6100	1.6100	-13.441%	1	1,386	-98.758%
2024-09-03	1.8600	1.8600	1.8600	1.8600	+9.412%	1	1,387	-98.925%
2024-08-29	1.6300	1.7000	1.6300	1.7000	+1.190%	2	1,387	-98.824%
2024-08-26	1.6200	1.6800	1.6200	1.6800	+1.205%	2	1,387	-98.810%
2024-08-23	1.5700	1.6600	1.5700	1.6600	-48.125%	4	1,387	-98.795%
2024-08-05	3.1500	3.2000	3.1500	3.2000	+23.077%	870	1,387	-99.375%
2024-08-02	2.6000	2.6000	2.6000	2.6000	+36.126%	4	1,792	-99.231%
2024-07-30	1.9100	1.9100	1.9100	1.9100	+39.416%	3	1,794	-98.953%
2024-07-24	1.3700	1.3700	1.3700	1.3700	-3.521%	2	1,797	-98.540%
2024-07-19	1.4500	1.4500	1.4200	1.4200	+7.576%	14	1,795	-98.592%
2024-07-17	1.3200	1.3200	1.3200	1.3200	+10.000%	5	1,795	-98.485%
2024-07-11	1.2000	1.2000	1.2000	1.2000	+5.263%	1	1,800	-98.333%
2024-07-10	1.1400	1.1400	1.1400	1.1400	-5.785%	1	1,799	-98.246%
2024-07-08	1.2100	1.2100	1.2000	1.2100	-3.968%	400	1,800	-98.347%
2024-07-02	1.2600	1.2600	1.2600	1.2600	-1.563%	1	1,748	-98.413%
2024-06-27	1.3700	1.3700	1.2800	1.2800	-9.859%	2	1,747	-98.438%
2024-06-26	1.3500	1.4200	1.3500	1.4200	+5.185%	15	1,747	-98.592%
2024-06-25	1.4000	1.4000	1.3500	1.3500	-8.163%	20	1,762	-98.519%
2024-06-24	1.3700	1.4800	1.3700	1.4700	+5.000%	69	1,782	-98.639%
2024-06-21	1.4000	1.4000	1.4000	1.4000	+6.870%	22	1,847	-98.571%
2024-06-20	1.2100	1.3100	1.1800	1.3100	+13.913%	104	1,846	-98.473%
2024-06-17	1.1500	1.1500	1.1500	1.1500	+9.524%	5	1,942	-98.261%
2024-06-11	1.0900	1.0900	1.0500	1.0500	0.000%	2	1,942	-98.095%