Dark

NVDA20261218P36
NVDA Dec 18 2026 36.00 Put (NVDA261218P00036000)
option OPRA

EOD

Aug 13, 2026

0.0800-11.111%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0900	0.0900	0.0400	0.0800	-11.111%	10	473	0.000%
2026-08-12	0.0900	0.0900	0.0900	0.0900	-10.000%	4	468	-11.111%
2026-08-11	0.1000	0.1000	0.1000	0.1000	+11.111%	3	464	-20.000%
2026-08-10	0.0900	0.0900	0.0500	0.0900	-10.000%	12	461	-11.111%
2026-08-07	0.1100	0.1100	0.1000	0.1000	-9.091%	13	457	-20.000%
2026-08-06	0.1100	0.1100	0.1100	0.1100	+57.143%	5	444	-27.273%
2026-08-05	0.0700	0.0700	0.0700	0.0700	-36.364%	2	439	+14.286%
2026-08-04	0.1000	0.1100	0.1000	0.1100	0.000%	7	437	-27.273%
2026-08-03	0.1100	0.1100	0.1100	0.1100	+22.222%	2	430	-27.273%
2026-07-27	0.0900	0.0900	0.0900	0.0900	+50.000%	2	428	-11.111%
2026-07-20	0.1000	0.1000	0.0600	0.0600	-57.143%	2	426	+33.333%
2026-06-12	0.1400	0.1400	0.1400	0.1400	+133.333%	1	425	-42.857%
2026-05-20	0.0600	0.0600	0.0600	0.0600	-40.000%	10	425	+33.333%
2026-04-07	0.1000	0.1000	0.1000	0.1000	-28.571%	2	417	-20.000%
2026-02-27	0.1400	0.1400	0.1400	0.1400	-22.222%	20	419	-42.857%
2026-02-19	0.1800	0.1800	0.1800	0.1800	0.000%	4	439	-55.556%
2026-01-22	0.1800	0.1800	0.1800	0.1800	-10.000%	10	439	-55.556%
2025-12-30	0.2000	0.2000	0.2000	0.2000	-35.484%	10	449	-60.000%
2025-11-11	0.3100	0.3100	0.3100	0.3100	+24.000%	3	444	-74.194%
2025-10-31	0.2200	0.2500	0.2200	0.2500	0.000%	4	444	-68.000%
2025-10-30	0.2200	0.2500	0.2200	0.2500	-26.471%	4	446	-68.000%
2025-10-07	0.3000	0.3400	0.3000	0.3400	0.000%	2	447	-76.471%
2025-10-03	0.3000	0.3400	0.3000	0.3400	+47.826%	2	447	-76.471%
2025-09-22	0.2300	0.2300	0.2300	0.2300	+15.000%	3	448	-65.217%
2025-09-18	0.2000	0.2000	0.2000	0.2000	-20.000%	64	451	-60.000%
2025-09-09	0.2500	0.2500	0.2500	0.2500	-7.407%	40	488	-68.000%
2025-09-04	0.2700	0.2700	0.2700	0.2700	0.000%	3	448	-70.370%
2025-09-03	0.2700	0.2700	0.2700	0.2700	-10.000%	2	448	-70.370%
2025-07-29	0.3000	0.3000	0.3000	0.3000	-3.226%	10	448	-73.333%
2025-07-25	0.3100	0.3100	0.3100	0.3100	-22.500%	10	458	-74.194%
2025-07-16	0.4000	0.4000	0.4000	0.4000	-11.111%	1	458	-80.000%
2025-07-11	0.4500	0.4500	0.4500	0.4500	-34.783%	3	459	-82.222%
2025-06-05	0.6900	0.6900	0.6900	0.6900	-21.591%	2	462	-88.406%
2025-05-22	0.8800	0.8800	0.8800	0.8800	-5.376%	5	462	-90.909%
2025-05-12	0.9300	0.9300	0.9300	0.9300	-13.084%	1	462	-91.398%
2025-05-08	1.0300	1.0700	1.0300	1.0700	-7.759%	3	462	-92.523%
2025-04-29	1.1700	1.1700	1.1600	1.1600	-4.132%	10	462	-93.103%
2025-04-28	1.2100	1.2100	1.2100	1.2100	0.000%	40	469	-93.388%
2025-04-25	1.2200	1.2200	1.2000	1.2100	-9.023%	16	429	-93.388%
2025-04-24	1.3400	1.3400	1.3300	1.3300	-2.206%	5	431	-93.985%
2025-04-23	1.3900	1.3900	1.3600	1.3600	-21.387%	15	436	-94.118%
2025-04-16	1.7300	1.7300	1.7300	1.7300	+16.892%	2	436	-95.376%
2025-04-15	1.4700	1.4800	1.4700	1.4800	-23.316%	5	437	-94.595%
2025-04-09	1.9300	1.9300	1.9300	1.9300	-11.060%	16	438	-95.855%
2025-04-07	1.7100	2.1700	1.7100	2.1700	+21.910%	22	452	-96.313%
2025-04-04	1.8200	1.8200	1.7800	1.7800	+47.107%	6	462	-95.506%
2025-03-21	1.2100	1.2100	1.2100	1.2100	+1.681%	6	465	-93.388%
2025-03-19	1.2400	1.2400	1.1900	1.1900	-5.556%	9	465	-93.277%
2025-03-14	1.3200	1.3200	1.2600	1.2600	-3.817%	8	473	-93.651%
2025-03-13	1.3100	1.3100	1.3100	1.3100	-1.504%	3	478	-93.893%
2025-03-12	1.3500	1.3500	1.3300	1.3300	-7.639%	10	478	-93.985%
2025-03-03	1.4400	1.4400	1.4400	1.4400	+18.033%	1	488	-94.444%
2025-02-28	1.2200	1.2200	1.2200	1.2200	+14.019%	20	488	-93.443%
2025-02-14	1.0700	1.0700	1.0700	1.0700	-11.570%	2	499	-92.523%
2025-01-15	1.2100	1.2100	1.2100	1.2100	-4.724%	1	499	-93.388%
2025-01-14	1.2700	1.2700	1.2700	1.2700	-3.788%	1	498	-93.701%
2024-12-17	1.3200	1.3200	1.3200	1.3200	+10.000%	10	498	-93.939%
2024-12-09	1.2000	1.2000	1.2000	1.2000	+4.348%	1	498	-93.333%
2024-11-27	1.1500	1.1500	1.1500	1.1500	-10.156%	1	499	-93.043%
2024-11-20	1.2800	1.2800	1.2800	1.2800	-5.882%	1	499	-93.750%
2024-10-09	1.3700	1.3700	1.3600	1.3600	-2.857%	4	500	-94.118%
2024-10-08	1.4000	1.4000	1.4000	1.4000	-9.091%	2	502	-94.286%
2024-09-24	1.5400	1.5400	1.5400	1.5400	-3.750%	3	502	-94.805%
2024-09-23	1.6100	1.6100	1.6000	1.6000	-3.030%	5	502	-95.000%
2024-09-20	1.6500	1.6500	1.6500	1.6500	-4.624%	8	505	-95.152%
2024-09-18	1.7000	1.7300	1.7000	1.7300	-9.896%	15	505	-95.376%
2024-09-11	1.9300	1.9300	1.9200	1.9200	-9.434%	15	520	-95.833%
2024-09-04	2.1100	2.1200	2.1100	2.1200	+13.369%	4	505	-96.226%
2024-08-30	1.8700	1.8700	1.8700	1.8700	-1.058%	4	508	-95.722%
2024-08-29	1.7800	1.9000	1.7800	1.8900	+3.279%	9	508	-95.767%
2024-08-28	1.8300	1.8300	1.8300	1.8300	-1.613%	1	504	-95.628%
2024-08-27	1.8600	1.8600	1.8600	1.8600	-3.627%	10	504	-95.699%
2024-08-26	1.8400	1.9300	1.8400	1.9300	+9.659%	2	504	-95.855%
2024-08-22	1.7600	1.7600	1.7600	1.7600	-12.000%	2	504	-95.455%
2024-08-20	2.0000	2.0000	2.0000	2.0000	+9.290%	1	506	-96.000%
2024-08-19	1.8300	1.8300	1.8300	1.8300	-12.019%	1	506	-95.628%
2024-08-13	2.1800	2.1800	2.0800	2.0800	-32.903%	3	506	-96.154%
2024-08-08	3.1000	3.1000	3.1000	3.1000	-15.989%	1	508	-97.419%
2024-08-05	3.6900	3.6900	3.6900	3.6900	+24.662%	1	508	-97.832%
2024-08-02	2.6300	2.9600	2.6300	2.9600	+85.000%	42	509	-97.297%
2024-07-18	1.6000	1.6000	1.6000	1.6000	0.000%	1	519	-95.000%
2024-07-17	1.6000	1.6000	1.6000	1.6000	+9.589%	100	519	-95.000%
2024-07-16	1.4600	1.4600	1.4600	1.4600	+2.817%	1	419	-94.521%
2024-07-15	1.4200	1.4200	1.4200	1.4200	+9.231%	1	418	-94.366%
2024-07-10	1.3000	1.3000	1.3000	1.3000	-3.704%	6	418	-93.846%
2024-07-03	1.3900	1.3900	1.3500	1.3500	-6.897%	14	426	-94.074%
2024-07-01	1.4500	1.4500	1.4500	1.4500	-1.361%	2	426	-94.483%
2024-06-28	1.4700	1.4700	1.4500	1.4700	-3.289%	6	428	-94.558%
2024-06-26	1.6400	1.6400	1.5200	1.5200	-15.084%	2	428	-94.737%
2024-06-24	1.6700	1.7900	1.6700	1.7900	+11.875%	4	428	-95.531%
2024-06-21	1.5500	1.6300	1.5500	1.6000	+10.345%	40	426	-95.000%
2024-06-20	1.4000	1.4500	1.3700	1.4500	+4.317%	70	436	-94.483%
2024-06-17	1.3000	1.3900	1.3000	1.3900	+8.594%	4	433	-94.245%
2024-06-14	1.2800	1.2800	1.2800	1.2800	+2.400%	4	433	-93.750%
2024-06-13	1.2000	1.2500	1.2000	1.2500	0.000%	11	432	-93.600%
2024-06-12	1.1800	1.2500	1.1600	1.2500	0.000%	18	430	-93.600%
2024-06-11	1.2500	1.2500	1.2500	1.2500	+4.167%	1	440	-93.600%
2024-06-10	1.2500	1.2500	1.1500	1.2000	0.000%	18	440	-93.333%