Dark

NVDA20261218P35
NVDA Dec 18 2026 35.00 Put (NVDA261218P00035000)
option OPRA

EOD

Sep 25, 2026

0.0100-50.000%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0100	0.0100	0.0100	0.0100	-50.000%	10	7,151	0.000%
2026-09-24	0.0200	0.0200	0.0200	0.0200	+100.000%	10	7,142	-50.000%
2026-09-15	0.0100	0.0100	0.0100	0.0100	0.000%	4	7,132	0.000%
2026-09-14	0.0100	0.0200	0.0100	0.0100	-50.000%	66	7,132	0.000%
2026-09-11	0.0300	0.0300	0.0100	0.0200	+100.000%	40	7,107	-50.000%
2026-09-09	0.0200	0.0200	0.0100	0.0100	-66.667%	5,182	7,097	0.000%
2026-09-03	0.0200	0.0300	0.0200	0.0300	0.000%	4	2,631	-66.667%
2026-09-02	0.0100	0.0300	0.0100	0.0300	-40.000%	14	2,628	-66.667%
2026-08-28	0.0500	0.0500	0.0300	0.0500	+150.000%	5	2,617	-80.000%
2026-08-26	0.0200	0.0200	0.0200	0.0200	-33.333%	50	2,618	-50.000%
2026-08-21	0.0300	0.0300	0.0300	0.0300	0.000%	2	2,668	-66.667%
2026-08-19	0.0500	0.0500	0.0300	0.0300	0.000%	8	2,668	-66.667%
2026-08-18	0.0300	0.0300	0.0300	0.0300	+50.000%	5	2,666	-66.667%
2026-08-12	0.0300	0.0400	0.0200	0.0200	0.000%	33	2,668	-50.000%
2026-08-11	0.0200	0.0200	0.0200	0.0200	-50.000%	50	2,657	-50.000%
2026-08-10	0.0400	0.0400	0.0400	0.0400	-33.333%	1	2,707	-75.000%
2026-08-06	0.0600	0.0600	0.0600	0.0600	+100.000%	1	2,707	-83.333%
2026-07-27	0.0300	0.0300	0.0300	0.0300	0.000%	2	2,707	-66.667%
2026-07-13	0.0300	0.0300	0.0300	0.0300	-40.000%	6	2,707	-66.667%
2026-07-08	0.0500	0.0500	0.0500	0.0500	+25.000%	15	2,701	-80.000%
2026-07-01	0.0400	0.0400	0.0400	0.0400	+100.000%	11	2,701	-75.000%
2026-06-30	0.0200	0.0200	0.0200	0.0200	-50.000%	1	2,701	-50.000%
2026-06-29	0.0400	0.0400	0.0400	0.0400	0.000%	20	2,702	-75.000%
2026-06-26	0.0500	0.0500	0.0400	0.0400	0.000%	26	2,722	-75.000%
2026-06-25	0.0400	0.0400	0.0400	0.0400	-33.333%	5	2,696	-75.000%
2026-06-23	0.0600	0.0600	0.0600	0.0600	+20.000%	1	2,691	-83.333%
2026-05-28	0.0400	0.0500	0.0400	0.0500	0.000%	461	2,690	-80.000%
2026-05-22	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,440	-80.000%
2026-05-07	0.0500	0.0500	0.0500	0.0500	-28.571%	1	2,441	-80.000%
2026-05-05	0.0700	0.0700	0.0700	0.0700	-22.222%	7	2,442	-85.714%
2026-04-24	0.0900	0.0900	0.0900	0.0900	+12.500%	40	2,442	-88.889%
2026-04-21	0.0500	0.0800	0.0500	0.0800	-27.273%	2	2,482	-87.500%
2026-04-07	0.1100	0.1100	0.1100	0.1100	-26.667%	27	2,482	-90.909%
2026-03-30	0.1500	0.1500	0.1500	0.1500	0.000%	3	2,482	-93.333%
2026-03-27	0.1400	0.1500	0.1400	0.1500	+50.000%	5	2,485	-93.333%
2026-03-25	0.1000	0.1000	0.1000	0.1000	-37.500%	224	2,485	-90.000%
2026-03-20	0.1600	0.1600	0.1600	0.1600	+14.286%	1	2,685	-93.750%
2026-03-06	0.1400	0.1400	0.1400	0.1400	+7.692%	2	2,820	-92.857%
2026-02-27	0.1300	0.1300	0.1300	0.1300	-7.143%	360	2,820	-92.308%
2026-02-26	0.1400	0.1400	0.1400	0.1400	-17.647%	130	3,019	-92.857%
2026-02-25	0.1500	0.1700	0.1500	0.1700	0.000%	37	3,119	-94.118%
2026-02-19	0.1600	0.1700	0.1600	0.1700	-15.000%	5	3,119	-94.118%
2026-02-17	0.2000	0.2000	0.2000	0.2000	0.000%	40	3,118	-95.000%
2026-02-03	0.2000	0.2000	0.2000	0.2000	+42.857%	1	3,158	-95.000%
2026-01-22	0.1500	0.1500	0.1400	0.1400	-30.000%	11	3,157	-92.857%
2026-01-09	0.2000	0.2000	0.2000	0.2000	+5.263%	1	3,163	-95.000%
2026-01-08	0.1900	0.1900	0.1900	0.1900	+5.556%	1	3,163	-94.737%
2026-01-06	0.1700	0.1900	0.1700	0.1800	-5.263%	11	3,163	-94.444%
2026-01-02	0.1900	0.1900	0.1900	0.1900	-9.524%	4	3,170	-94.737%
2025-12-31	0.2100	0.2100	0.2100	0.2100	+23.529%	10	3,180	-95.238%
2025-12-30	0.1700	0.1700	0.1700	0.1700	-15.000%	15	3,180	-94.118%
2025-12-19	0.2000	0.2000	0.2000	0.2000	0.000%	1	3,179	-95.000%
2025-12-16	0.2000	0.2000	0.2000	0.2000	-9.091%	3	3,179	-95.000%
2025-12-15	0.2200	0.2200	0.2200	0.2200	-18.519%	90	3,179	-95.455%
2025-12-05	0.2700	0.2700	0.2700	0.2700	0.000%	1	3,179	-96.296%
2025-12-04	0.2700	0.2700	0.2700	0.2700	+8.000%	3	3,179	-96.296%
2025-11-26	0.2500	0.2500	0.2500	0.2500	-10.714%	1,000	4,179	-96.000%
2025-11-25	0.2600	0.2800	0.2600	0.2800	+3.704%	2	4,179	-96.429%
2025-11-24	0.2700	0.2700	0.2700	0.2700	+8.000%	200	4,179	-96.296%
2025-11-14	0.2500	0.2500	0.2500	0.2500	+4.167%	1	4,069	-96.000%
2025-11-13	0.2500	0.2500	0.2400	0.2400	-7.692%	21	4,069	-95.833%
2025-11-10	0.2600	0.2600	0.2600	0.2600	+23.810%	4	4,088	-96.154%
2025-11-05	0.2200	0.2200	0.2100	0.2100	-12.500%	2	4,084	-95.238%
2025-10-31	0.1900	0.2400	0.1900	0.2400	+20.000%	4	4,082	-95.833%
2025-10-29	0.2000	0.2000	0.2000	0.2000	-33.333%	2	4,082	-95.000%
2025-10-22	0.3000	0.3000	0.3000	0.3000	+11.111%	2	4,084	-96.667%
2025-10-21	0.2700	0.2700	0.2700	0.2700	-28.947%	5	4,086	-96.296%
2025-10-10	0.3300	0.3800	0.3300	0.3800	+31.034%	8	4,086	-97.368%
2025-10-08	0.3100	0.3100	0.2900	0.2900	-9.375%	2	4,087	-96.552%
2025-10-03	0.2800	0.3200	0.2800	0.3200	+18.519%	2	4,086	-96.875%
2025-10-02	0.2800	0.2800	0.2700	0.2700	-6.897%	2	4,085	-96.296%
2025-09-26	0.2900	0.2900	0.2900	0.2900	+26.087%	5	4,084	-96.552%
2025-09-23	0.2200	0.2300	0.2200	0.2300	+4.545%	10	4,084	-95.652%
2025-09-12	0.2200	0.2200	0.2200	0.2200	-4.348%	5	4,075	-95.455%
2025-09-09	0.2300	0.2300	0.2300	0.2300	-23.333%	78	4,080	-95.652%
2025-08-26	0.3000	0.3000	0.3000	0.3000	-14.286%	1	4,058	-96.667%
2025-08-22	0.3500	0.3500	0.3500	0.3500	+16.667%	1	4,058	-97.143%
2025-08-14	0.3000	0.3000	0.3000	0.3000	0.000%	1	4,059	-96.667%
2025-07-31	0.3000	0.3000	0.3000	0.3000	+15.385%	500	4,059	-96.667%
2025-07-30	0.2600	0.2600	0.2600	0.2600	-7.143%	2	4,109	-96.154%
2025-07-28	0.2800	0.2800	0.2800	0.2800	-12.500%	1	4,108	-96.429%
2025-07-23	0.3200	0.3200	0.3200	0.3200	-5.882%	10	4,109	-96.875%
2025-07-22	0.3400	0.3400	0.3400	0.3400	-12.821%	1	4,109	-97.059%
2025-07-21	0.3500	0.3900	0.3500	0.3900	+5.405%	4	4,109	-97.436%
2025-07-15	0.3900	0.3900	0.3700	0.3700	-17.778%	20	4,109	-97.297%
2025-07-14	0.4000	0.4500	0.4000	0.4500	-13.462%	2	4,124	-97.778%
2025-07-07	0.5100	0.5200	0.5100	0.5200	+6.122%	360	4,124	-98.077%
2025-06-26	0.5000	0.5000	0.4800	0.4900	-2.000%	90	3,898	-97.959%
2025-06-24	0.5000	0.5000	0.5000	0.5000	-25.373%	10	3,858	-98.000%
2025-05-30	0.6700	0.6700	0.6700	0.6700	-16.250%	2	3,868	-98.507%
2025-05-22	0.8000	0.8000	0.8000	0.8000	+2.564%	1	3,869	-98.750%
2025-05-20	0.7800	0.7800	0.7800	0.7800	-1.266%	1	3,868	-98.718%
2025-05-16	0.7900	0.7900	0.7900	0.7900	0.000%	2	3,869	-98.734%
2025-05-15	0.7900	0.7900	0.7900	0.7900	+1.282%	2	3,869	-98.734%
2025-05-14	0.7900	0.8000	0.7800	0.7800	-2.500%	16	3,869	-98.718%
2025-05-13	0.8300	0.8300	0.8000	0.8000	-22.330%	2	3,869	-98.750%
2025-05-02	1.0300	1.0300	1.0300	1.0300	-3.738%	40	3,870	-99.029%
2025-05-01	1.0700	1.0700	1.0700	1.0700	-6.957%	3	3,870	-99.065%
2025-04-30	1.1500	1.1500	1.1500	1.1500	+0.877%	100	3,869	-99.130%
2025-04-28	1.1400	1.1400	1.1400	1.1400	-3.390%	41	3,869	-99.123%
2025-04-24	1.2200	1.2200	1.1800	1.1800	-9.924%	25	3,859	-99.153%
2025-04-23	1.3000	1.3100	1.3000	1.3100	-13.245%	99	3,876	-99.237%
2025-04-22	1.4900	1.5100	1.4900	1.5100	-7.927%	122	3,881	-99.338%
2025-04-21	1.6600	1.6600	1.6400	1.6400	+2.500%	105	3,827	-99.390%
2025-04-17	1.6000	1.6000	1.6000	1.6000	+12.676%	250	3,941	-99.375%
2025-04-15	1.4000	1.4200	1.4000	1.4200	-9.554%	6	3,941	-99.296%
2025-04-14	1.5700	1.5700	1.5700	1.5700	-9.770%	2	3,941	-99.363%
2025-04-11	1.7400	1.7400	1.7400	1.7400	-0.571%	4	3,942	-99.425%
2025-04-10	1.6000	1.7500	1.6000	1.7500	-17.453%	6	3,942	-99.429%
2025-04-08	2.0700	2.1200	2.0700	2.1200	+7.071%	85	3,941	-99.528%
2025-04-07	1.7000	2.1000	1.6900	1.9800	+13.143%	149	3,943	-99.495%
2025-04-04	1.6900	1.7500	1.6300	1.7500	+50.862%	34	3,940	-99.429%
2025-03-28	1.1200	1.1600	1.1200	1.1600	+16.000%	4	3,952	-99.138%
2025-03-24	1.0000	1.0000	1.0000	1.0000	-10.714%	1	3,952	-99.000%
2025-03-20	1.1400	1.1400	1.0800	1.1200	-8.197%	28	3,952	-99.107%
2025-03-14	1.2400	1.2400	1.2200	1.2200	-17.568%	4	3,929	-99.180%
2025-03-10	1.3800	1.4800	1.3700	1.4800	+4.965%	8	3,929	-99.324%
2025-03-07	1.3800	1.4100	1.3800	1.4100	+1.439%	12	3,929	-99.291%
2025-03-06	1.3900	1.3900	1.3900	1.3900	+11.200%	12	3,927	-99.281%
2025-03-05	1.2500	1.2500	1.2500	1.2500	-0.794%	10	3,927	-99.200%
2025-03-03	1.2600	1.2600	1.2600	1.2600	+9.565%	10	3,927	-99.206%
2025-02-28	1.1500	1.1500	1.1500	1.1500	+6.481%	20	3,930	-99.130%
2025-02-27	1.0800	1.0800	1.0800	1.0800	+10.204%	4	3,930	-99.074%
2025-02-20	0.9800	0.9800	0.9800	0.9800	-9.259%	90	3,931	-98.980%
2025-02-13	1.0600	1.0800	1.0600	1.0800	-8.475%	51	3,932	-99.074%
2025-02-07	1.1800	1.1800	1.1800	1.1800	-11.278%	2	3,932	-99.153%
2025-02-04	1.2800	1.3300	1.2800	1.3300	-13.072%	2	3,931	-99.248%
2025-02-03	1.5300	1.5300	1.5300	1.5300	+10.870%	40	3,931	-99.346%
2025-01-30	1.4200	1.4200	1.3800	1.3800	+15.966%	2	3,931	-99.275%
2025-01-28	1.1900	1.1900	1.1900	1.1900	+8.182%	3	3,930	-99.160%
2025-01-21	1.1000	1.1000	1.1000	1.1000	0.000%	2	3,930	-99.091%
2025-01-17	1.1000	1.1000	1.1000	1.1000	-12.000%	10	3,935	-99.091%
2024-12-23	1.2500	1.2500	1.2500	1.2500	+4.167%	20	3,935	-99.200%
2024-12-16	1.2000	1.2000	1.2000	1.2000	+4.348%	5	3,935	-99.167%
2024-12-13	1.1500	1.1500	1.1500	1.1500	+0.877%	2	3,940	-99.130%
2024-12-10	1.1400	1.1400	1.1400	1.1400	+14.000%	2	3,941	-99.123%
2024-11-29	1.0000	1.0000	1.0000	1.0000	-6.542%	2	3,941	-99.000%
2024-11-27	1.0900	1.0900	1.0500	1.0700	-5.310%	33	3,942	-99.065%
2024-11-21	1.1300	1.1300	1.1300	1.1300	-6.612%	10	3,942	-99.115%
2024-11-20	1.1800	1.2200	1.1800	1.2100	+7.080%	12	3,942	-99.174%
2024-11-14	1.1300	1.1300	1.1300	1.1300	-1.739%	5	3,942	-99.115%
2024-11-08	1.1500	1.1500	1.1500	1.1500	-6.504%	2	3,937	-99.130%
2024-11-06	1.2300	1.2500	1.2100	1.2300	-10.870%	106	3,938	-99.187%
2024-11-05	1.3800	1.3800	1.3800	1.3800	+6.154%	1	3,938	-99.275%
2024-11-04	1.3000	1.3000	1.3000	1.3000	-3.704%	1	3,937	-99.231%
2024-11-01	1.3500	1.3500	1.3500	1.3500	0.000%	20	3,937	-99.259%
2024-10-24	1.3500	1.3500	1.3500	1.3500	0.000%	10	3,937	-99.259%
2024-10-23	1.3200	1.3500	1.3200	1.3500	+7.143%	6	3,937	-99.259%
2024-10-22	1.2600	1.2600	1.2600	1.2600	-2.326%	1	3,937	-99.206%
2024-10-16	1.2800	1.2900	1.2800	1.2900	+0.781%	15	3,937	-99.225%
2024-10-14	1.2800	1.2800	1.2800	1.2800	-21.472%	1	3,947	-99.219%
2024-10-01	1.6300	1.6300	1.6300	1.6300	+12.414%	2	3,947	-99.387%
2024-09-30	1.4500	1.4500	1.4500	1.4500	+6.618%	40	3,947	-99.310%
2024-09-25	1.3600	1.3600	1.3600	1.3600	-9.333%	1	3,947	-99.265%
2024-09-23	1.5000	1.5000	1.5000	1.5000	-6.250%	9	3,947	-99.333%
2024-09-18	1.5700	1.6000	1.5700	1.6000	-6.977%	6	3,938	-99.375%
2024-09-17	1.7200	1.7200	1.7200	1.7200	-1.714%	2	3,939	-99.419%
2024-09-13	1.8100	1.8100	1.7500	1.7500	-1.685%	12	3,939	-99.429%
2024-09-12	1.8300	1.8300	1.7800	1.7800	-2.732%	2	3,939	-99.438%
2024-09-11	1.8200	1.8300	1.8200	1.8300	-12.857%	21	3,940	-99.454%
2024-09-10	2.1000	2.1000	2.1000	2.1000	-8.696%	1	3,959	-99.524%
2024-09-06	2.2000	2.3000	2.2000	2.3000	+15.000%	6	3,959	-99.565%
2024-09-05	2.0000	2.0000	2.0000	2.0000	-3.382%	5	3,961	-99.500%
2024-09-04	2.1400	2.1400	2.0100	2.0700	+3.500%	14	3,961	-99.517%
2024-09-03	1.8300	2.0000	1.8300	2.0000	+11.111%	6	3,974	-99.500%
2024-08-29	1.7200	1.8000	1.7200	1.8000	+7.143%	2	3,977	-99.444%
2024-08-28	1.7500	1.7500	1.6800	1.6800	-7.692%	37	3,977	-99.405%
2024-08-26	1.7400	1.8200	1.7400	1.8200	+1.111%	2	3,956	-99.451%
2024-08-23	1.7900	1.8000	1.7900	1.8000	-2.703%	12	3,956	-99.444%
2024-08-22	1.6900	1.8500	1.6900	1.8500	+3.352%	21	3,953	-99.459%
2024-08-21	1.8500	1.8500	1.7900	1.7900	-2.186%	2	3,953	-99.441%
2024-08-20	1.7600	1.8500	1.7600	1.8300	+9.581%	8	3,951	-99.454%
2024-08-19	1.8000	1.8000	1.6700	1.6700	-17.327%	9	3,956	-99.401%
2024-08-13	2.0200	2.0200	2.0200	2.0200	-6.481%	10	3,952	-99.505%
2024-08-12	2.2000	2.2000	2.1400	2.1600	-23.404%	33	3,957	-99.537%
2024-08-06	2.8200	2.8200	2.8200	2.8200	-16.071%	1	3,957	-99.645%
2024-08-05	3.6100	3.9500	3.3300	3.3600	+29.231%	77	3,956	-99.702%
2024-08-02	2.6000	2.7800	2.5200	2.6000	+17.117%	106	3,940	-99.615%
2024-08-01	1.9200	2.2200	1.9200	2.2200	+27.586%	53	3,900	-99.550%
2024-07-31	1.7600	1.8500	1.7400	1.7400	-13.000%	4	3,899	-99.425%
2024-07-30	2.0100	2.0800	1.9900	2.0000	+11.111%	16	3,900	-99.500%
2024-07-29	1.8000	1.8000	1.8000	1.8000	0.000%	1	3,900	-99.444%
2024-07-25	1.9500	1.9500	1.8000	1.8000	+21.622%	4	3,899	-99.444%
2024-07-18	1.4800	1.4800	1.4800	1.4800	-1.333%	1	3,900	-99.324%
2024-07-17	1.4500	1.5100	1.4400	1.5000	+15.385%	141	3,900	-99.333%
2024-07-12	1.3000	1.3000	1.3000	1.3000	-2.256%	40	3,924	-99.231%
2024-07-08	1.3000	1.3300	1.3000	1.3300	+2.308%	276	3,904	-99.248%
2024-07-05	1.3000	1.3000	1.3000	1.3000	0.000%	2	4,141	-99.231%
2024-07-03	1.3000	1.3000	1.3000	1.3000	-1.515%	224	4,143	-99.231%
2024-07-01	1.3200	1.3200	1.3200	1.3200	-2.941%	1	4,143	-99.242%
2024-06-28	1.3600	1.3600	1.3600	1.3600	-5.556%	72	4,143	-99.265%
2024-06-27	1.4400	1.4400	1.4400	1.4400	0.000%	41	4,179	-99.306%
2024-06-26	1.3800	1.5300	1.3800	1.4400	-0.690%	3	4,180	-99.306%
2024-06-25	1.4500	1.4500	1.4500	1.4500	-10.494%	1	4,180	-99.310%
2024-06-24	1.4500	1.6200	1.4500	1.6200	+8.000%	93	4,179	-99.383%
2024-06-21	1.5000	1.5500	1.4300	1.5000	+8.696%	12	4,190	-99.333%
2024-06-20	1.2600	1.3800	1.2600	1.3800	+10.400%	34	4,190	-99.275%
2024-06-18	1.2500	1.2500	1.2500	1.2500	-3.846%	10	4,168	-99.200%
2024-06-17	1.2500	1.3000	1.2500	1.3000	+8.333%	3	4,168	-99.231%
2024-06-14	1.2000	1.2100	1.2000	1.2000	-0.826%	3	4,165	-99.167%
2024-06-13	1.2000	1.2100	1.2000	1.2100	+6.140%	1,001	4,164	-99.174%
2024-06-11	1.1700	1.1900	1.1400	1.1400	+1.786%	4	3,381	-99.123%
2024-06-10	1.1200	1.1200	1.1000	1.1200	+273.333%	31	3,380	-99.107%
2024-04-29	0.3000	0.3000	0.3000	0.3000	+7.143%	1	6	-96.667%
2024-04-19	0.2800	0.2800	0.2800	0.2800	+40.000%	1	5	-96.429%
2024-04-08	0.2700	0.2700	0.2000	0.2000	-42.857%	2	4	-95.000%
2024-03-22	0.3500	0.3500	0.3500	0.3500	0.000%	8	4	-97.143%