Dark

NVDA20261218P350
NVDA Dec 18 2026 350.00 Put (NVDA261218P00350000)
option OPRA

Inactive

Jun 5, 2026

142.30+11.207%(+14.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-05	142.3000	142.3000	142.3000	142.3000	+11.207%	1	33	0.000%
2026-06-01	128.0000	128.0000	127.9600	127.9600	-6.633%	6	35	+11.207%
2026-05-28	137.0000	137.0500	137.0000	137.0500	-0.724%	2	37	+3.831%
2026-05-27	138.0900	138.0900	138.0500	138.0500	+0.298%	10	35	+3.079%
2026-05-26	137.6400	137.6400	137.6400	137.6400	+4.399%	10	35	+3.386%
2026-05-21	131.8400	131.8400	131.8400	131.8400	+4.016%	10	25	+7.934%
2026-05-18	126.7500	126.7500	126.7500	126.7500	+1.351%	4	25	+12.268%
2026-05-15	125.0000	125.0800	125.0000	125.0600	+6.525%	4	15	+13.785%
2026-05-14	120.1700	120.1700	117.4000	117.4000	-5.703%	6	7	+21.210%
2026-05-13	124.5000	124.5000	124.5000	124.5000	-4.312%	1	5	+14.297%
2026-05-11	130.1100	130.1100	130.1100	130.1100	-23.370%	33	5	+9.369%
2026-03-25	170.3100	170.8000	169.4000	169.7900	+2.037%	1,502	5	-16.191%
2026-03-12	166.4000	166.4000	166.4000	166.4000	-1.480%	1	5	-14.483%
2026-02-27	167.9700	168.9000	167.9700	168.9000	-4.952%	12	5	-15.749%
2026-02-05	177.7000	177.7000	177.7000	177.7000	+0.543%	5	5	-19.921%
2026-02-04	176.7400	176.7400	176.7400	176.7400	+6.131%	5	5	-19.486%
2025-12-04	166.5600	166.5600	166.5300	166.5300	-1.316%	4	10	-14.550%
2025-11-07	168.7500	168.7500	168.7500	168.7500	+17.596%	2	10	-15.674%
2025-11-03	143.1100	143.5000	143.1100	143.5000	+1,181.250%	12	338	-0.836%
2024-06-07	11.7500	11.7500	11.1500	11.2000	+0.901%	16	338	+1,170.536%
2024-06-06	11.6000	11.6000	11.1000	11.1000	-0.627%	4	333	+1,181.982%
2024-06-05	11.9000	11.9000	11.1700	11.1700	-5.178%	4	332	+1,173.948%
2024-06-04	12.3000	12.3500	11.7800	11.7800	-2.645%	6	333	+1,107.980%
2024-06-03	12.1500	12.4500	12.1000	12.1000	-4.348%	3	331	+1,076.033%
2024-05-31	13.1000	13.1000	12.6500	12.6500	-1.172%	4	332	+1,024.901%
2024-05-30	12.1000	14.0500	12.1000	12.8000	+5.350%	24	332	+1,011.719%
2024-05-29	11.8000	12.1500	11.8000	12.1500	+6.579%	3	332	+1,071.193%
2024-05-28	11.8000	11.8500	11.4000	11.4000	-10.165%	49	333	+1,148.246%
2024-05-24	12.8800	12.8800	12.6900	12.6900	-2.759%	8	334	+1,021.355%
2024-05-23	13.8500	13.8500	12.9500	13.0500	-23.684%	26	335	+990.421%
2024-05-22	17.2800	17.3500	16.7500	17.1000	+1.064%	24	335	+732.164%
2024-05-21	17.1000	17.2000	16.9200	16.9200	-1.053%	4	352	+741.017%
2024-05-20	17.1500	17.1500	17.1000	17.1000	-6.044%	2	350	+732.164%
2024-05-17	18.1500	18.2000	18.1500	18.2000	+1.336%	4	350	+681.868%
2024-05-15	17.9200	17.9600	17.9200	17.9600	-7.327%	17	349	+692.316%
2024-05-13	19.3800	19.3800	19.3800	19.3800	-2.613%	1	349	+634.262%
2024-05-06	19.9000	19.9000	19.9000	19.9000	-3.865%	1	348	+615.075%
2024-05-03	20.7000	20.7000	20.7000	20.7000	-14.108%	2	348	+587.440%
2024-05-01	23.0000	24.2100	23.0000	24.1000	+11.060%	12	348	+490.456%
2024-04-29	21.5000	21.7000	21.5000	21.7000	+2.358%	2	337	+555.760%
2024-04-26	21.5000	21.5000	21.2000	21.2000	-8.817%	6	337	+571.226%
2024-04-25	25.6500	25.6500	23.2500	23.2500	-1.064%	2	337	+512.043%
2024-04-24	23.5000	23.5000	23.5000	23.5000	+1.732%	1	337	+505.532%
2024-04-23	23.5900	23.5900	23.1000	23.1000	-7.748%	2	337	+516.017%
2024-04-22	25.6000	25.6000	25.0400	25.0400	-9.928%	3	335	+468.291%
2024-04-19	25.0000	28.4500	25.0000	27.8000	+28.823%	28	333	+411.871%
2024-04-18	22.6000	22.6000	21.5800	21.5800	+2.860%	2	309	+559.407%
2024-04-16	21.8000	21.8000	20.9800	20.9800	-4.201%	76	307	+578.265%
2024-04-15	20.0000	21.9000	20.0000	21.9000	+8.955%	4	232	+549.772%
2024-04-12	20.1000	20.1000	20.1000	20.1000	-2.427%	4	233	+607.960%
2024-04-11	20.6000	20.6000	20.6000	20.6000	-6.787%	2	231	+590.777%
2024-04-09	22.1000	22.1000	22.1000	22.1000	+0.455%	1	229	+543.891%
2024-04-03	22.0000	22.0000	22.0000	22.0000	-4.348%	1	229	+546.818%
2024-04-02	23.0500	23.0500	23.0000	23.0000	-1.709%	11	229	+518.696%
2024-03-27	23.3500	23.4000	23.2000	23.4000	+10.743%	4	239	+508.120%
2024-03-25	20.8500	21.1300	20.8500	21.1300	-4.172%	2	243	+573.450%
2024-03-22	22.0500	22.0500	22.0500	22.0500	+2.320%	2	243	+545.351%
2024-03-21	21.5500	21.5500	21.5500	21.5500	+0.233%	10	244	+560.325%
2024-03-20	22.5000	22.5000	21.5000	21.5000	-3.240%	3	244	+561.860%
2024-03-19	25.0000	25.0000	22.2200	22.2200	-10.403%	25	241	+540.414%
2024-03-18	24.8000	24.8000	24.8000	24.8000	-2.973%	1	221	+473.790%
2024-03-15	24.7000	25.5600	24.7000	25.5600	+6.500%	8	217	+456.729%
2024-03-13	23.0000	24.0000	23.0000	24.0000	+5.263%	2	217	+492.917%
2024-03-11	22.6500	22.8000	22.6500	22.8000	-3.594%	2	216	+524.123%
2024-03-08	22.2000	23.6500	22.2000	23.6500	+8.238%	28	214	+501.691%
2024-03-07	22.2000	22.8100	21.8500	21.8500	-6.863%	6	210	+551.259%
2024-03-05	23.8000	23.8000	23.4600	23.4600	+3.576%	2	209	+506.564%
2024-03-04	22.2000	22.6500	22.2000	22.6500	+0.667%	3	210	+528.256%
2024-03-01	22.9600	22.9600	22.3500	22.5000	-2.640%	110	210	+532.444%
2024-02-29	23.3000	23.3000	23.1100	23.1100	-1.660%	5	179	+515.751%
2024-02-28	23.1900	23.5000	23.0000	23.5000	+3.433%	9	179	+505.532%
2024-02-27	23.0000	23.0000	22.7200	22.7200	-1.984%	11	176	+526.320%
2024-02-26	22.9600	23.1800	22.9600	23.1800	-1.987%	2	170	+513.891%
2024-02-23	22.8500	24.8000	22.8500	23.6500	-2.273%	10	169	+501.691%
2024-02-22	25.0000	25.1000	23.6700	24.2000	-21.301%	123	167	+488.017%
2024-02-21	32.0000	32.0000	30.6500	30.7500	+2.227%	17	246	+362.764%
2024-02-20	31.7700	32.0000	29.8000	30.0800	+5.544%	28	233	+373.072%
2024-02-16	28.0000	28.5000	27.5000	28.5000	0.000%	22	200	+399.298%
2024-02-15	27.9500	28.5000	27.9500	28.5000	-0.454%	14	200	+399.298%
2024-02-14	27.9000	28.6300	27.1000	28.6300	+3.920%	17	191	+397.031%
2024-02-12	27.5000	28.0000	26.7500	27.5500	+1.661%	51	177	+416.515%
2024-02-09	28.5000	28.5000	27.0000	27.1000	-3.214%	59	142	+425.092%
2024-02-08	28.0000	28.0000	28.0000	28.0000	-4.762%	1	123	+408.214%
2024-02-06	28.7500	29.5000	27.9000	29.4000	+4.403%	55	123	+384.014%
2024-02-05	28.0100	28.1600	28.0100	28.1600	-3.628%	21	104	+405.327%
2024-02-02	30.8500	30.8500	29.2200	29.2200	-7.823%	45	90	+386.995%
2024-02-01	32.0000	32.3000	31.7000	31.7000	0.000%	9	85	+348.896%
2024-01-30	31.7000	31.7000	31.7000	31.7000	-0.220%	1	81	+348.896%
2024-01-29	32.3900	32.4000	31.7700	31.7700	-3.698%	53	80	+347.907%
2024-01-26	33.0500	33.3000	32.9900	32.9900	+1.664%	8	102	+331.343%
2024-01-25	32.3600	32.4500	31.9900	32.4500	+0.620%	26	95	+338.521%
2024-01-24	31.9800	33.0000	31.0700	32.2500	-6.792%	96	89	+341.240%
2024-01-22	34.5000	34.6000	34.5000	34.6000	-5.978%	2	31	+311.272%
2024-01-19	36.8000	36.8000	36.8000	36.8000	-8.549%	1	30	+286.685%
2024-01-17	41.0000	41.0000	40.0000	40.2400	-1.252%	31	29	+253.628%
2024-01-16	40.3900	40.7500	39.4000	40.7500	-0.610%	53	42	+249.202%
2024-01-12	41.8000	41.8000	41.0000	41.0000	-2.381%	2	2	+247.073%
2024-01-09	42.0000	42.0000	42.0000	42.0000	-15.747%	1	2	+238.810%
2024-01-05	49.8500	49.8500	49.8500	49.8500	0.000%	1	1	+185.456%