Dark

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

EOD

Aug 13, 2026

0.08000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0800	0.0800	0.0400	0.0800	0.000%	10	653	0.000%
2026-08-12	0.0800	0.0800	0.0800	0.0800	+100.000%	2	651	0.000%
2026-08-07	0.0500	0.0500	0.0300	0.0400	-20.000%	19	650	+100.000%
2026-08-06	0.0800	0.0800	0.0500	0.0500	-44.444%	9	652	+60.000%
2026-08-05	0.0900	0.0900	0.0900	0.0900	-10.000%	5	655	-11.111%
2026-08-04	0.1000	0.1000	0.1000	0.1000	0.000%	5	652	-20.000%
2026-08-03	0.1000	0.1000	0.1000	0.1000	0.000%	1	651	-20.000%
2026-07-31	0.1000	0.1000	0.1000	0.1000	+66.667%	2	650	-20.000%
2026-07-20	0.1000	0.1000	0.0600	0.0600	-57.143%	6	649	+33.333%
2026-06-12	0.1400	0.1400	0.1400	0.1400	+180.000%	1	648	-42.857%
2026-05-05	0.0500	0.0500	0.0500	0.0500	-66.667%	2	648	+60.000%
2026-02-27	0.1500	0.1500	0.1500	0.1500	-31.818%	20	648	-46.667%
2026-02-23	0.2200	0.2200	0.2200	0.2200	-8.333%	1	648	-63.636%
2026-02-20	0.2200	0.2400	0.2200	0.2400	+20.000%	9	648	-66.667%
2026-02-13	0.2000	0.2000	0.2000	0.2000	0.000%	10	653	-60.000%
2026-02-11	0.2000	0.2000	0.2000	0.2000	-16.667%	5	653	-60.000%
2026-02-06	0.2400	0.2400	0.2400	0.2400	+4.348%	5	648	-66.667%
2026-02-05	0.2300	0.2300	0.2300	0.2300	+21.053%	1	644	-65.217%
2026-01-22	0.1900	0.1900	0.1900	0.1900	0.000%	1	644	-57.895%
2026-01-16	0.1900	0.1900	0.1900	0.1900	-13.636%	1	643	-57.895%
2026-01-09	0.2100	0.2200	0.2100	0.2200	0.000%	4	643	-63.636%
2025-12-31	0.2200	0.2200	0.2200	0.2200	+4.762%	2	643	-63.636%
2025-12-30	0.2000	0.2100	0.2000	0.2100	-4.545%	10	643	-61.905%
2025-12-22	0.2200	0.2200	0.2200	0.2200	0.000%	15	618	-63.636%
2025-12-18	0.2200	0.2200	0.2200	0.2200	-4.348%	4	618	-63.636%
2025-12-17	0.2300	0.2300	0.2300	0.2300	+4.545%	6	614	-65.217%
2025-12-16	0.2200	0.2300	0.2200	0.2200	-26.667%	21	608	-63.636%
2025-11-13	0.3000	0.3000	0.3000	0.3000	-6.250%	1	587	-73.333%
2025-11-12	0.3200	0.3200	0.3200	0.3200	0.000%	1	586	-75.000%
2025-11-11	0.3200	0.3200	0.3200	0.3200	+52.381%	3	586	-75.000%
2025-11-03	0.2300	0.2300	0.2100	0.2100	-22.222%	6	586	-61.905%
2025-10-28	0.2700	0.2700	0.2700	0.2700	-34.146%	11	586	-70.370%
2025-10-10	0.3900	0.4100	0.3900	0.4100	+17.143%	4	586	-80.488%
2025-10-07	0.3500	0.3500	0.3500	0.3500	0.000%	2	589	-77.143%
2025-09-30	0.3500	0.3500	0.3500	0.3500	-10.256%	2	589	-77.143%
2025-08-19	0.3900	0.3900	0.3900	0.3900	+8.333%	6	588	-79.487%
2025-08-15	0.3600	0.3600	0.3600	0.3600	+5.882%	10	582	-77.778%
2025-08-06	0.3100	0.3500	0.3100	0.3400	+3.030%	4	592	-76.471%
2025-08-04	0.3300	0.3300	0.3300	0.3300	-5.714%	10	592	-75.758%
2025-07-28	0.3500	0.3500	0.3500	0.3500	-44.444%	10	582	-77.143%
2025-07-01	0.6300	0.6300	0.6300	0.6300	-12.500%	1	594	-87.302%
2025-06-05	0.7200	0.7200	0.7200	0.7200	-17.241%	3	596	-88.889%
2025-05-16	0.8600	0.8700	0.8600	0.8700	0.000%	4	596	-90.805%
2025-05-15	0.8700	0.8700	0.8700	0.8700	-1.136%	2	597	-90.805%
2025-05-14	0.8700	0.8800	0.8700	0.8800	-3.297%	5	599	-90.909%
2025-05-13	0.9400	0.9400	0.9100	0.9100	-7.143%	152	604	-91.209%
2025-05-12	0.9800	0.9800	0.9800	0.9800	-25.758%	2	606	-91.837%
2025-04-24	1.3200	1.3200	1.3200	1.3200	-9.589%	10	604	-93.939%
2025-04-23	1.4600	1.4600	1.4600	1.4600	-8.176%	5	594	-94.521%
2025-04-09	1.5900	1.5900	1.5900	1.5900	-18.878%	19	589	-94.969%
2025-04-07	1.9600	1.9600	1.9600	1.9600	+5.946%	10	608	-95.918%
2025-04-04	1.8500	1.8500	1.8500	1.8500	+37.037%	2	608	-95.676%
2025-03-17	1.3500	1.3500	1.3500	1.3500	-14.557%	1	609	-94.074%
2025-03-10	1.6000	1.6000	1.5800	1.5800	+17.037%	40	609	-94.937%
2025-03-04	1.3500	1.3500	1.3500	1.3500	+15.385%	1	629	-94.074%
2025-02-24	1.1700	1.1700	1.1700	1.1700	+9.346%	1	628	-93.162%
2025-02-21	1.0700	1.0700	1.0700	1.0700	+3.883%	2	627	-92.523%
2025-02-19	1.0300	1.0300	1.0300	1.0300	-27.972%	1	626	-92.233%
2025-02-04	1.4300	1.4300	1.4300	1.4300	-8.917%	1	625	-94.406%
2025-01-27	1.5400	1.5700	1.5400	1.5700	+24.603%	21	626	-94.904%
2024-12-26	1.2600	1.2600	1.2600	1.2600	-3.817%	1	646	-93.651%
2024-12-13	1.3100	1.3100	1.3100	1.3100	+4.800%	20	646	-93.893%
2024-12-09	1.2500	1.2500	1.2500	1.2500	+2.459%	3	656	-93.600%
2024-11-19	1.2200	1.2200	1.2200	1.2200	-6.154%	1	659	-93.443%
2024-11-06	1.3000	1.3000	1.3000	1.3000	-9.091%	1	660	-93.846%
2024-10-11	1.4300	1.4300	1.4300	1.4300	-29.208%	2	660	-94.406%
2024-09-13	2.0200	2.0200	2.0200	2.0200	-4.265%	20	660	-96.040%
2024-09-12	2.1100	2.1100	2.1100	2.1100	-4.091%	1	660	-96.209%
2024-09-11	2.2000	2.2000	2.2000	2.2000	-10.569%	1	661	-96.364%
2024-09-09	2.4600	2.4600	2.4600	2.4600	+23.618%	10	660	-96.748%
2024-08-28	1.9800	1.9900	1.9800	1.9900	-3.865%	70	670	-95.980%
2024-08-27	2.0700	2.0700	2.0700	2.0700	+1.970%	1	690	-96.135%
2024-08-19	2.0300	2.0300	2.0300	2.0300	-32.333%	5	690	-96.059%
2024-08-08	3.0000	3.0000	3.0000	3.0000	-7.692%	1	686	-97.333%
2024-08-07	2.9200	3.2500	2.9200	3.2500	-14.021%	13	686	-97.538%
2024-08-05	4.1000	4.1000	3.7800	3.7800	+18.868%	20	686	-97.884%
2024-08-02	3.1500	3.1800	3.1500	3.1800	+24.706%	4	686	-97.484%
2024-08-01	2.5000	2.5500	2.5000	2.5500	+22.010%	2	686	-96.863%
2024-07-29	2.0000	2.0900	2.0000	2.0900	+2.451%	90	686	-96.172%
2024-07-26	2.0400	2.0400	2.0400	2.0400	+15.909%	2	686	-96.078%
2024-07-18	1.6200	1.7600	1.6200	1.7600	+14.286%	22	686	-95.455%
2024-07-15	1.5400	1.5400	1.5400	1.5400	+3.356%	8	706	-94.805%
2024-07-03	1.4900	1.4900	1.4900	1.4900	-13.372%	20	724	-94.631%
2024-06-28	1.7200	1.7200	1.7200	1.7200	+3.614%	2	724	-95.349%
2024-06-27	1.6600	1.6600	1.6600	1.6600	+1.840%	30	724	-95.181%
2024-06-26	1.7200	1.7200	1.6300	1.6300	-11.892%	2	734	-95.092%
2024-06-24	1.6500	1.8500	1.6500	1.8500	+7.558%	7	734	-95.676%
2024-06-21	1.7200	1.7200	1.6500	1.7200	+13.158%	4	734	-95.349%
2024-06-20	1.5500	1.5500	1.5200	1.5200	+17.829%	10	731	-94.737%
2024-06-12	1.2900	1.2900	1.2900	1.2900	-4.444%	20	741	-93.798%
2024-06-11	1.3500	1.3500	1.3500	1.3500	0.000%	1	761	-94.074%