Dark

NVDA20261218P37
NVDA Dec 18 2026 37.00 Put (NVDA261218P00037000)
option OPRA

Inactive

Sep 15, 2026

0.0500-16.667%(-0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.0500	0.0500	0.0500	0.0500	-16.667%	6	1,029	0.000%
2026-09-14	0.0600	0.0600	0.0600	0.0600	0.000%	2	1,025	-16.667%
2026-09-11	0.0600	0.0600	0.0200	0.0600	+100.000%	16	1,023	-16.667%
2026-09-10	0.0600	0.0600	0.0300	0.0300	+200.000%	4	1,017	+66.667%
2026-09-09	0.0700	0.0700	0.0100	0.0100	-87.500%	414	1,017	+400.000%
2026-09-08	0.0800	0.0800	0.0800	0.0800	0.000%	2	648	-37.500%
2026-09-04	0.0200	0.0800	0.0200	0.0800	0.000%	15	646	-37.500%
2026-09-03	0.0800	0.0800	0.0800	0.0800	+166.667%	2	646	-37.500%
2026-09-02	0.0700	0.0800	0.0300	0.0300	-57.143%	18	646	+66.667%
2026-09-01	0.0700	0.0700	0.0700	0.0700	+75.000%	8	646	-28.571%
2026-08-31	0.0700	0.0700	0.0400	0.0400	0.000%	4	642	+25.000%
2026-08-28	0.0800	0.0800	0.0400	0.0400	-50.000%	12	644	+25.000%
2026-08-27	0.0700	0.0800	0.0200	0.0800	+100.000%	11	643	-37.500%
2026-08-26	0.0700	0.0700	0.0400	0.0400	0.000%	28	638	+25.000%
2026-08-25	0.0800	0.0800	0.0200	0.0400	-50.000%	21	650	+25.000%
2026-08-24	0.0800	0.0800	0.0400	0.0800	+300.000%	13	652	-37.500%
2026-08-21	0.0800	0.0800	0.0200	0.0200	-60.000%	9	651	+150.000%
2026-08-20	0.0800	0.0800	0.0400	0.0500	+25.000%	24	655	0.000%
2026-08-19	0.0800	0.0800	0.0400	0.0400	-20.000%	52	659	+25.000%
2026-08-18	0.0800	0.0800	0.0500	0.0500	-37.500%	4	651	0.000%
2026-08-13	0.0800	0.0800	0.0400	0.0800	0.000%	10	653	-37.500%
2026-08-12	0.0800	0.0800	0.0800	0.0800	+100.000%	2	651	-37.500%
2026-08-07	0.0500	0.0500	0.0300	0.0400	-20.000%	19	650	+25.000%
2026-08-06	0.0800	0.0800	0.0500	0.0500	-44.444%	9	652	0.000%
2026-08-05	0.0900	0.0900	0.0900	0.0900	-10.000%	5	655	-44.444%
2026-08-04	0.1000	0.1000	0.1000	0.1000	0.000%	5	652	-50.000%
2026-08-03	0.1000	0.1000	0.1000	0.1000	0.000%	1	651	-50.000%
2026-07-31	0.1000	0.1000	0.1000	0.1000	+66.667%	2	650	-50.000%
2026-07-20	0.1000	0.1000	0.0600	0.0600	-57.143%	6	649	-16.667%
2026-06-12	0.1400	0.1400	0.1400	0.1400	+180.000%	1	648	-64.286%
2026-05-05	0.0500	0.0500	0.0500	0.0500	-66.667%	2	648	0.000%
2026-02-27	0.1500	0.1500	0.1500	0.1500	-31.818%	20	648	-66.667%
2026-02-23	0.2200	0.2200	0.2200	0.2200	-8.333%	1	648	-77.273%
2026-02-20	0.2200	0.2400	0.2200	0.2400	+20.000%	9	648	-79.167%
2026-02-13	0.2000	0.2000	0.2000	0.2000	0.000%	10	653	-75.000%
2026-02-11	0.2000	0.2000	0.2000	0.2000	-16.667%	5	653	-75.000%
2026-02-06	0.2400	0.2400	0.2400	0.2400	+4.348%	5	648	-79.167%
2026-02-05	0.2300	0.2300	0.2300	0.2300	+21.053%	1	644	-78.261%
2026-01-22	0.1900	0.1900	0.1900	0.1900	0.000%	1	644	-73.684%
2026-01-16	0.1900	0.1900	0.1900	0.1900	-13.636%	1	643	-73.684%
2026-01-09	0.2100	0.2200	0.2100	0.2200	0.000%	4	643	-77.273%
2025-12-31	0.2200	0.2200	0.2200	0.2200	+4.762%	2	643	-77.273%
2025-12-30	0.2000	0.2100	0.2000	0.2100	-4.545%	10	643	-76.190%
2025-12-22	0.2200	0.2200	0.2200	0.2200	0.000%	15	618	-77.273%
2025-12-18	0.2200	0.2200	0.2200	0.2200	-4.348%	4	618	-77.273%
2025-12-17	0.2300	0.2300	0.2300	0.2300	+4.545%	6	614	-78.261%
2025-12-16	0.2200	0.2300	0.2200	0.2200	-26.667%	21	608	-77.273%
2025-11-13	0.3000	0.3000	0.3000	0.3000	-6.250%	1	587	-83.333%
2025-11-12	0.3200	0.3200	0.3200	0.3200	0.000%	1	586	-84.375%
2025-11-11	0.3200	0.3200	0.3200	0.3200	+52.381%	3	586	-84.375%
2025-11-03	0.2300	0.2300	0.2100	0.2100	-22.222%	6	586	-76.190%
2025-10-28	0.2700	0.2700	0.2700	0.2700	-34.146%	11	586	-81.481%
2025-10-10	0.3900	0.4100	0.3900	0.4100	+17.143%	4	586	-87.805%
2025-10-07	0.3500	0.3500	0.3500	0.3500	0.000%	2	589	-85.714%
2025-09-30	0.3500	0.3500	0.3500	0.3500	-10.256%	2	589	-85.714%
2025-08-19	0.3900	0.3900	0.3900	0.3900	+8.333%	6	588	-87.179%
2025-08-15	0.3600	0.3600	0.3600	0.3600	+5.882%	10	582	-86.111%
2025-08-06	0.3100	0.3500	0.3100	0.3400	+3.030%	4	592	-85.294%
2025-08-04	0.3300	0.3300	0.3300	0.3300	-5.714%	10	592	-84.848%
2025-07-28	0.3500	0.3500	0.3500	0.3500	-44.444%	10	582	-85.714%
2025-07-01	0.6300	0.6300	0.6300	0.6300	-12.500%	1	594	-92.063%
2025-06-05	0.7200	0.7200	0.7200	0.7200	-17.241%	3	596	-93.056%
2025-05-16	0.8600	0.8700	0.8600	0.8700	0.000%	4	596	-94.253%
2025-05-15	0.8700	0.8700	0.8700	0.8700	-1.136%	2	597	-94.253%
2025-05-14	0.8700	0.8800	0.8700	0.8800	-3.297%	5	599	-94.318%
2025-05-13	0.9400	0.9400	0.9100	0.9100	-7.143%	152	604	-94.505%
2025-05-12	0.9800	0.9800	0.9800	0.9800	-25.758%	2	606	-94.898%
2025-04-24	1.3200	1.3200	1.3200	1.3200	-9.589%	10	604	-96.212%
2025-04-23	1.4600	1.4600	1.4600	1.4600	-8.176%	5	594	-96.575%
2025-04-09	1.5900	1.5900	1.5900	1.5900	-18.878%	19	589	-96.855%
2025-04-07	1.9600	1.9600	1.9600	1.9600	+5.946%	10	608	-97.449%
2025-04-04	1.8500	1.8500	1.8500	1.8500	+37.037%	2	608	-97.297%
2025-03-17	1.3500	1.3500	1.3500	1.3500	-14.557%	1	609	-96.296%
2025-03-10	1.6000	1.6000	1.5800	1.5800	+17.037%	40	609	-96.835%
2025-03-04	1.3500	1.3500	1.3500	1.3500	+15.385%	1	629	-96.296%
2025-02-24	1.1700	1.1700	1.1700	1.1700	+9.346%	1	628	-95.726%
2025-02-21	1.0700	1.0700	1.0700	1.0700	+3.883%	2	627	-95.327%
2025-02-19	1.0300	1.0300	1.0300	1.0300	-27.972%	1	626	-95.146%
2025-02-04	1.4300	1.4300	1.4300	1.4300	-8.917%	1	625	-96.503%
2025-01-27	1.5400	1.5700	1.5400	1.5700	+24.603%	21	626	-96.815%
2024-12-26	1.2600	1.2600	1.2600	1.2600	-3.817%	1	646	-96.032%
2024-12-13	1.3100	1.3100	1.3100	1.3100	+4.800%	20	646	-96.183%
2024-12-09	1.2500	1.2500	1.2500	1.2500	+2.459%	3	656	-96.000%
2024-11-19	1.2200	1.2200	1.2200	1.2200	-6.154%	1	659	-95.902%
2024-11-06	1.3000	1.3000	1.3000	1.3000	-9.091%	1	660	-96.154%
2024-10-11	1.4300	1.4300	1.4300	1.4300	-29.208%	2	660	-96.503%
2024-09-13	2.0200	2.0200	2.0200	2.0200	-4.265%	20	660	-97.525%
2024-09-12	2.1100	2.1100	2.1100	2.1100	-4.091%	1	660	-97.630%
2024-09-11	2.2000	2.2000	2.2000	2.2000	-10.569%	1	661	-97.727%
2024-09-09	2.4600	2.4600	2.4600	2.4600	+23.618%	10	660	-97.967%
2024-08-28	1.9800	1.9900	1.9800	1.9900	-3.865%	70	670	-97.487%
2024-08-27	2.0700	2.0700	2.0700	2.0700	+1.970%	1	690	-97.585%
2024-08-19	2.0300	2.0300	2.0300	2.0300	-32.333%	5	690	-97.537%
2024-08-08	3.0000	3.0000	3.0000	3.0000	-7.692%	1	686	-98.333%
2024-08-07	2.9200	3.2500	2.9200	3.2500	-14.021%	13	686	-98.462%
2024-08-05	4.1000	4.1000	3.7800	3.7800	+18.868%	20	686	-98.677%
2024-08-02	3.1500	3.1800	3.1500	3.1800	+24.706%	4	686	-98.428%
2024-08-01	2.5000	2.5500	2.5000	2.5500	+22.010%	2	686	-98.039%
2024-07-29	2.0000	2.0900	2.0000	2.0900	+2.451%	90	686	-97.608%
2024-07-26	2.0400	2.0400	2.0400	2.0400	+15.909%	2	686	-97.549%
2024-07-18	1.6200	1.7600	1.6200	1.7600	+14.286%	22	686	-97.159%
2024-07-15	1.5400	1.5400	1.5400	1.5400	+3.356%	8	706	-96.753%
2024-07-03	1.4900	1.4900	1.4900	1.4900	-13.372%	20	724	-96.644%
2024-06-28	1.7200	1.7200	1.7200	1.7200	+3.614%	2	724	-97.093%
2024-06-27	1.6600	1.6600	1.6600	1.6600	+1.840%	30	724	-96.988%
2024-06-26	1.7200	1.7200	1.6300	1.6300	-11.892%	2	734	-96.933%
2024-06-24	1.6500	1.8500	1.6500	1.8500	+7.558%	7	734	-97.297%
2024-06-21	1.7200	1.7200	1.6500	1.7200	+13.158%	4	734	-97.093%
2024-06-20	1.5500	1.5500	1.5200	1.5200	+17.829%	10	731	-96.711%
2024-06-12	1.2900	1.2900	1.2900	1.2900	-4.444%	20	741	-96.124%
2024-06-11	1.3500	1.3500	1.3500	1.3500	0.000%	1	761	-96.296%