Dark

NVDA20261218P38
NVDA Dec 18 2026 38.00 Put (NVDA261218P00038000)
option OPRA

EOD

Sep 24, 2026

0.01000.000%(0.0000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0100	0.0100	0.0100	0.0100	0.000%	6	973	0.000%
2026-09-23	0.0100	0.0100	0.0100	0.0100	-50.000%	14	967	0.000%
2026-09-18	0.0200	0.0200	0.0200	0.0200	-66.667%	10	956	-50.000%
2026-09-16	0.0600	0.0600	0.0600	0.0600	+20.000%	2	956	-83.333%
2026-09-15	0.0500	0.0500	0.0500	0.0500	+150.000%	2	956	-80.000%
2026-09-11	0.0600	0.0600	0.0200	0.0200	-77.778%	44	956	-50.000%
2026-09-10	0.0900	0.0900	0.0900	0.0900	+28.571%	2	983	-88.889%
2026-09-09	0.0700	0.0700	0.0300	0.0700	-12.500%	9	981	-85.714%
2026-09-08	0.0800	0.0800	0.0800	0.0800	0.000%	2	976	-87.500%
2026-09-04	0.0700	0.0800	0.0200	0.0800	+166.667%	29	991	-87.500%
2026-09-02	0.0700	0.0700	0.0300	0.0300	-57.143%	22	991	-66.667%
2026-09-01	0.0700	0.0700	0.0700	0.0700	0.000%	6	983	-85.714%
2026-08-31	0.0700	0.0700	0.0300	0.0700	0.000%	6	983	-85.714%
2026-08-28	0.1200	0.1200	0.0300	0.0700	0.000%	14	981	-85.714%
2026-08-27	0.0700	0.0700	0.0700	0.0700	+75.000%	12	981	-85.714%
2026-08-26	0.0700	0.0700	0.0400	0.0400	0.000%	16	973	-75.000%
2026-08-25	0.0800	0.0800	0.0400	0.0400	-20.000%	32	974	-75.000%
2026-08-24	0.0800	0.0900	0.0300	0.0500	+66.667%	46	972	-80.000%
2026-08-21	0.0800	0.0800	0.0200	0.0300	-40.000%	20	981	-66.667%
2026-08-20	0.0800	0.0800	0.0500	0.0500	+25.000%	12	981	-80.000%
2026-08-19	0.0800	0.0800	0.0400	0.0400	+33.333%	32	985	-75.000%
2026-08-18	0.0800	0.0800	0.0300	0.0300	-72.727%	10	983	-66.667%
2026-08-13	0.0900	0.1100	0.0500	0.1100	+10.000%	14	985	-90.909%
2026-08-12	0.0200	0.1000	0.0200	0.1000	-16.667%	3	978	-90.000%
2026-08-11	0.1000	0.1200	0.1000	0.1200	+33.333%	3	977	-91.667%
2026-08-10	0.0900	0.0900	0.0500	0.0900	-18.182%	6	974	-88.889%
2026-08-07	0.1100	0.1100	0.0600	0.1100	0.000%	7	972	-90.909%
2026-08-06	0.1100	0.1100	0.0800	0.1100	-8.333%	18	968	-90.909%
2026-08-05	0.1100	0.1200	0.1100	0.1200	+9.091%	3	958	-91.667%
2026-08-04	0.1100	0.1100	0.1100	0.1100	0.000%	9	956	-90.909%
2026-08-03	0.1100	0.1100	0.1100	0.1100	-21.429%	6	950	-90.909%
2026-07-31	0.1400	0.1400	0.1400	0.1400	+27.273%	1	947	-92.857%
2026-07-27	0.1100	0.1100	0.1100	0.1100	+83.333%	1	946	-90.909%
2026-07-20	0.1000	0.1000	0.0600	0.0600	-60.000%	4	945	-83.333%
2026-06-12	0.1500	0.1500	0.1500	0.1500	+200.000%	3	943	-93.333%
2026-05-21	0.0500	0.0500	0.0500	0.0500	0.000%	1	943	-80.000%
2026-05-20	0.0500	0.0500	0.0500	0.0500	-16.667%	1	943	-80.000%
2026-05-15	0.0500	0.0600	0.0500	0.0600	-33.333%	14	944	-83.333%
2026-05-07	0.0900	0.0900	0.0900	0.0900	-10.000%	2	939	-88.889%
2026-04-10	0.1000	0.1000	0.1000	0.1000	0.000%	2	941	-90.000%
2026-04-09	0.1000	0.1000	0.1000	0.1000	-33.333%	1	943	-90.000%
2026-03-02	0.1500	0.1500	0.1500	0.1500	-6.250%	1	944	-93.333%
2026-02-27	0.1600	0.1600	0.1600	0.1600	-33.333%	20	944	-93.750%
2026-02-20	0.2300	0.2400	0.2300	0.2400	+20.000%	7	964	-95.833%
2026-01-12	0.2000	0.2000	0.2000	0.2000	-4.762%	77	962	-95.000%
2025-12-30	0.2100	0.2100	0.2100	0.2100	-4.545%	10	955	-95.238%
2025-12-18	0.2200	0.2200	0.2200	0.2200	-26.667%	1	950	-95.455%
2025-11-11	0.3000	0.3000	0.3000	0.3000	+3.448%	1	951	-96.667%
2025-10-31	0.2500	0.2900	0.2500	0.2900	-34.091%	4	951	-96.552%
2025-10-10	0.3800	0.4400	0.3800	0.4400	+12.821%	4	951	-97.727%
2025-10-03	0.3500	0.3900	0.3500	0.3900	+30.000%	2	949	-97.436%
2025-09-04	0.3000	0.3000	0.3000	0.3000	-11.765%	10	950	-96.667%
2025-08-06	0.3400	0.3400	0.3400	0.3400	-2.857%	10	960	-97.059%
2025-08-04	0.3500	0.3500	0.3500	0.3500	-12.500%	1	950	-97.143%
2025-08-01	0.4000	0.4000	0.4000	0.4000	+25.000%	30	950	-97.500%
2025-07-30	0.3200	0.3200	0.3200	0.3200	-20.000%	1	980	-96.875%
2025-07-23	0.4000	0.4000	0.4000	0.4000	-21.569%	2	979	-97.500%
2025-07-14	0.5100	0.5100	0.5100	0.5100	0.000%	1	981	-98.039%
2025-07-11	0.5100	0.5100	0.5100	0.5100	-27.143%	3	982	-98.039%
2025-06-18	0.7000	0.7000	0.7000	0.7000	-4.110%	1	985	-98.571%
2025-06-17	0.7300	0.7300	0.7300	0.7300	-3.947%	10	985	-98.630%
2025-06-03	0.7600	0.7600	0.7600	0.7600	-1.299%	1	995	-98.684%
2025-05-29	0.7700	0.7700	0.7700	0.7700	-20.619%	1	995	-98.701%
2025-05-21	0.9700	0.9700	0.9700	0.9700	+2.105%	19	995	-98.969%
2025-05-20	0.9500	0.9500	0.9500	0.9500	+5.556%	1	995	-98.947%
2025-05-14	0.9100	0.9100	0.9000	0.9000	-5.263%	2	995	-98.889%
2025-05-13	0.9400	0.9500	0.9400	0.9500	-18.103%	2	995	-98.947%
2025-05-08	1.1600	1.1600	1.1600	1.1600	-3.333%	2	995	-99.138%
2025-05-05	1.2000	1.2000	1.2000	1.2000	-1.639%	1	993	-99.167%
2025-05-01	1.2500	1.2500	1.2200	1.2200	-4.688%	2	993	-99.180%
2025-04-29	1.2900	1.2900	1.2800	1.2800	-2.290%	13	993	-99.219%
2025-04-28	1.3100	1.3100	1.3100	1.3100	-10.274%	2	992	-99.237%
2025-04-24	1.4800	1.4800	1.4600	1.4600	-5.806%	8	992	-99.315%
2025-04-23	1.5500	1.5500	1.5500	1.5500	-4.321%	11	992	-99.355%
2025-04-15	1.6200	1.6200	1.6200	1.6200	-26.364%	1	992	-99.383%
2025-04-10	2.2000	2.2000	2.2000	2.2000	-14.397%	2	993	-99.545%
2025-04-09	2.5700	2.5700	2.5700	2.5700	+7.531%	70	991	-99.611%
2025-04-07	2.5800	2.5800	2.0800	2.3900	+21.320%	91	991	-99.582%
2025-04-04	1.9400	2.0100	1.9400	1.9700	+24.684%	52	986	-99.492%
2025-04-03	1.5800	1.5800	1.5800	1.5800	+36.207%	10	975	-99.367%
2025-03-25	1.1900	1.1900	1.1600	1.1600	-4.132%	6	985	-99.138%
2025-03-24	1.2500	1.2500	1.2100	1.2100	-10.370%	11	985	-99.174%
2025-03-21	1.3500	1.3500	1.3500	1.3500	+3.053%	8	990	-99.259%
2025-03-20	1.3100	1.3100	1.3100	1.3100	-0.758%	4	990	-99.237%
2025-03-19	1.3300	1.3300	1.3200	1.3200	-5.036%	8	990	-99.242%
2025-03-18	1.3900	1.3900	1.3900	1.3900	+1.460%	4	990	-99.281%
2025-02-28	1.3700	1.3700	1.3700	1.3700	+4.580%	20	986	-99.270%
2025-02-27	1.3300	1.3300	1.3100	1.3100	+10.084%	10	986	-99.237%
2025-02-26	1.1900	1.1900	1.1900	1.1900	-5.556%	11	986	-99.160%
2025-02-25	1.2600	1.2600	1.2600	1.2600	+14.545%	12	970	-99.206%
2025-02-20	1.1000	1.1000	1.1000	1.1000	0.000%	10	970	-99.091%
2025-02-19	1.1000	1.1000	1.1000	1.1000	-3.509%	10	980	-99.091%
2025-02-18	1.1400	1.1400	1.1400	1.1400	-4.202%	10	990	-99.123%
2025-02-14	1.1900	1.1900	1.1900	1.1900	-9.160%	20	1,000	-99.160%
2025-02-10	1.3100	1.3100	1.3100	1.3100	-3.676%	10	1,000	-99.237%
2025-02-06	1.3600	1.3600	1.3600	1.3600	-4.895%	10	1,010	-99.265%
2025-02-05	1.4300	1.4300	1.4300	1.4300	-15.385%	12	1,010	-99.301%
2025-02-03	1.6900	1.6900	1.6900	1.6900	+3.681%	13	1,010	-99.408%
2025-01-27	1.6300	1.6300	1.6300	1.6300	+25.385%	6	1,010	-99.387%
2025-01-17	1.3000	1.3000	1.3000	1.3000	-2.985%	20	1,013	-99.231%
2024-12-26	1.3300	1.3400	1.3300	1.3400	+8.943%	3	1,013	-99.254%
2024-11-27	1.2300	1.2300	1.2300	1.2300	-8.209%	3	1,013	-99.187%
2024-11-21	1.3600	1.3600	1.3400	1.3400	-9.459%	100	1,013	-99.254%
2024-10-22	1.4800	1.4800	1.4800	1.4800	-6.329%	2	1,013	-99.324%
2024-10-11	1.5800	1.5800	1.5800	1.5800	-29.148%	20	1,015	-99.367%
2024-09-12	2.2300	2.2300	2.2300	2.2300	-11.508%	100	1,020	-99.552%
2024-09-04	2.5700	2.5700	2.5100	2.5200	-35.385%	8	1,020	-99.603%
2024-08-05	4.3400	4.3500	3.9000	3.9000	+16.418%	4	1,018	-99.744%
2024-08-02	3.0100	3.3500	3.0100	3.3500	+52.273%	41	1,016	-99.701%
2024-07-26	2.2000	2.2000	2.1800	2.2000	0.000%	20	1,026	-99.545%
2024-07-25	2.2000	2.2000	2.2000	2.2000	+6.796%	1	1,020	-99.545%
2024-07-24	2.0300	2.0600	2.0300	2.0600	+13.812%	11	1,020	-99.515%
2024-07-17	1.8100	1.8100	1.8100	1.8100	+9.036%	1	1,020	-99.448%
2024-07-16	1.6600	1.6600	1.6600	1.6600	+5.063%	1	1,019	-99.398%
2024-07-12	1.5800	1.5800	1.5800	1.5800	-9.714%	2	1,019	-99.367%
2024-06-26	1.7000	1.8500	1.7000	1.7500	-1.130%	7	1,018	-99.429%
2024-06-21	1.8500	1.8500	1.7700	1.7700	+4.118%	3	1,013	-99.435%
2024-06-20	1.7000	1.7000	1.7000	1.7000	+13.333%	50	1,011	-99.412%
2024-06-14	1.5000	1.5000	1.5000	1.5000	0.000%	150	961	-99.333%
2024-06-13	1.5000	1.5000	1.5000	1.5000	+3.448%	1	961	-99.333%
2024-06-11	1.4400	1.4500	1.4400	1.4500	0.000%	11	961	-99.310%