Dark

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

EOD

Aug 13, 2026

0.1100+10.000%(+0.0100)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0900	0.1100	0.0500	0.1100	+10.000%	14	985	0.000%
2026-08-12	0.0200	0.1000	0.0200	0.1000	-16.667%	3	978	+10.000%
2026-08-11	0.1000	0.1200	0.1000	0.1200	+33.333%	3	977	-8.333%
2026-08-10	0.0900	0.0900	0.0500	0.0900	-18.182%	6	974	+22.222%
2026-08-07	0.1100	0.1100	0.0600	0.1100	0.000%	7	972	0.000%
2026-08-06	0.1100	0.1100	0.0800	0.1100	-8.333%	18	968	0.000%
2026-08-05	0.1100	0.1200	0.1100	0.1200	+9.091%	3	958	-8.333%
2026-08-04	0.1100	0.1100	0.1100	0.1100	0.000%	9	956	0.000%
2026-08-03	0.1100	0.1100	0.1100	0.1100	-21.429%	6	950	0.000%
2026-07-31	0.1400	0.1400	0.1400	0.1400	+27.273%	1	947	-21.429%
2026-07-27	0.1100	0.1100	0.1100	0.1100	+83.333%	1	946	0.000%
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	-26.667%
2026-05-21	0.0500	0.0500	0.0500	0.0500	0.000%	1	943	+120.000%
2026-05-20	0.0500	0.0500	0.0500	0.0500	-16.667%	1	943	+120.000%
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	+22.222%
2026-04-10	0.1000	0.1000	0.1000	0.1000	0.000%	2	941	+10.000%
2026-04-09	0.1000	0.1000	0.1000	0.1000	-33.333%	1	943	+10.000%
2026-03-02	0.1500	0.1500	0.1500	0.1500	-6.250%	1	944	-26.667%
2026-02-27	0.1600	0.1600	0.1600	0.1600	-33.333%	20	944	-31.250%
2026-02-20	0.2300	0.2400	0.2300	0.2400	+20.000%	7	964	-54.167%
2026-01-12	0.2000	0.2000	0.2000	0.2000	-4.762%	77	962	-45.000%
2025-12-30	0.2100	0.2100	0.2100	0.2100	-4.545%	10	955	-47.619%
2025-12-18	0.2200	0.2200	0.2200	0.2200	-26.667%	1	950	-50.000%
2025-11-11	0.3000	0.3000	0.3000	0.3000	+3.448%	1	951	-63.333%
2025-10-31	0.2500	0.2900	0.2500	0.2900	-34.091%	4	951	-62.069%
2025-10-10	0.3800	0.4400	0.3800	0.4400	+12.821%	4	951	-75.000%
2025-10-03	0.3500	0.3900	0.3500	0.3900	+30.000%	2	949	-71.795%
2025-09-04	0.3000	0.3000	0.3000	0.3000	-11.765%	10	950	-63.333%
2025-08-06	0.3400	0.3400	0.3400	0.3400	-2.857%	10	960	-67.647%
2025-08-04	0.3500	0.3500	0.3500	0.3500	-12.500%	1	950	-68.571%
2025-08-01	0.4000	0.4000	0.4000	0.4000	+25.000%	30	950	-72.500%
2025-07-30	0.3200	0.3200	0.3200	0.3200	-20.000%	1	980	-65.625%
2025-07-23	0.4000	0.4000	0.4000	0.4000	-21.569%	2	979	-72.500%
2025-07-14	0.5100	0.5100	0.5100	0.5100	0.000%	1	981	-78.431%
2025-07-11	0.5100	0.5100	0.5100	0.5100	-27.143%	3	982	-78.431%
2025-06-18	0.7000	0.7000	0.7000	0.7000	-4.110%	1	985	-84.286%
2025-06-17	0.7300	0.7300	0.7300	0.7300	-3.947%	10	985	-84.932%
2025-06-03	0.7600	0.7600	0.7600	0.7600	-1.299%	1	995	-85.526%
2025-05-29	0.7700	0.7700	0.7700	0.7700	-20.619%	1	995	-85.714%
2025-05-21	0.9700	0.9700	0.9700	0.9700	+2.105%	19	995	-88.660%
2025-05-20	0.9500	0.9500	0.9500	0.9500	+5.556%	1	995	-88.421%
2025-05-14	0.9100	0.9100	0.9000	0.9000	-5.263%	2	995	-87.778%
2025-05-13	0.9400	0.9500	0.9400	0.9500	-18.103%	2	995	-88.421%
2025-05-08	1.1600	1.1600	1.1600	1.1600	-3.333%	2	995	-90.517%
2025-05-05	1.2000	1.2000	1.2000	1.2000	-1.639%	1	993	-90.833%
2025-05-01	1.2500	1.2500	1.2200	1.2200	-4.688%	2	993	-90.984%
2025-04-29	1.2900	1.2900	1.2800	1.2800	-2.290%	13	993	-91.406%
2025-04-28	1.3100	1.3100	1.3100	1.3100	-10.274%	2	992	-91.603%
2025-04-24	1.4800	1.4800	1.4600	1.4600	-5.806%	8	992	-92.466%
2025-04-23	1.5500	1.5500	1.5500	1.5500	-4.321%	11	992	-92.903%
2025-04-15	1.6200	1.6200	1.6200	1.6200	-26.364%	1	992	-93.210%
2025-04-10	2.2000	2.2000	2.2000	2.2000	-14.397%	2	993	-95.000%
2025-04-09	2.5700	2.5700	2.5700	2.5700	+7.531%	70	991	-95.720%
2025-04-07	2.5800	2.5800	2.0800	2.3900	+21.320%	91	991	-95.397%
2025-04-04	1.9400	2.0100	1.9400	1.9700	+24.684%	52	986	-94.416%
2025-04-03	1.5800	1.5800	1.5800	1.5800	+36.207%	10	975	-93.038%
2025-03-25	1.1900	1.1900	1.1600	1.1600	-4.132%	6	985	-90.517%
2025-03-24	1.2500	1.2500	1.2100	1.2100	-10.370%	11	985	-90.909%
2025-03-21	1.3500	1.3500	1.3500	1.3500	+3.053%	8	990	-91.852%
2025-03-20	1.3100	1.3100	1.3100	1.3100	-0.758%	4	990	-91.603%
2025-03-19	1.3300	1.3300	1.3200	1.3200	-5.036%	8	990	-91.667%
2025-03-18	1.3900	1.3900	1.3900	1.3900	+1.460%	4	990	-92.086%
2025-02-28	1.3700	1.3700	1.3700	1.3700	+4.580%	20	986	-91.971%
2025-02-27	1.3300	1.3300	1.3100	1.3100	+10.084%	10	986	-91.603%
2025-02-26	1.1900	1.1900	1.1900	1.1900	-5.556%	11	986	-90.756%
2025-02-25	1.2600	1.2600	1.2600	1.2600	+14.545%	12	970	-91.270%
2025-02-20	1.1000	1.1000	1.1000	1.1000	0.000%	10	970	-90.000%
2025-02-19	1.1000	1.1000	1.1000	1.1000	-3.509%	10	980	-90.000%
2025-02-18	1.1400	1.1400	1.1400	1.1400	-4.202%	10	990	-90.351%
2025-02-14	1.1900	1.1900	1.1900	1.1900	-9.160%	20	1,000	-90.756%
2025-02-10	1.3100	1.3100	1.3100	1.3100	-3.676%	10	1,000	-91.603%
2025-02-06	1.3600	1.3600	1.3600	1.3600	-4.895%	10	1,010	-91.912%
2025-02-05	1.4300	1.4300	1.4300	1.4300	-15.385%	12	1,010	-92.308%
2025-02-03	1.6900	1.6900	1.6900	1.6900	+3.681%	13	1,010	-93.491%
2025-01-27	1.6300	1.6300	1.6300	1.6300	+25.385%	6	1,010	-93.252%
2025-01-17	1.3000	1.3000	1.3000	1.3000	-2.985%	20	1,013	-91.538%
2024-12-26	1.3300	1.3400	1.3300	1.3400	+8.943%	3	1,013	-91.791%
2024-11-27	1.2300	1.2300	1.2300	1.2300	-8.209%	3	1,013	-91.057%
2024-11-21	1.3600	1.3600	1.3400	1.3400	-9.459%	100	1,013	-91.791%
2024-10-22	1.4800	1.4800	1.4800	1.4800	-6.329%	2	1,013	-92.568%
2024-10-11	1.5800	1.5800	1.5800	1.5800	-29.148%	20	1,015	-93.038%
2024-09-12	2.2300	2.2300	2.2300	2.2300	-11.508%	100	1,020	-95.067%
2024-09-04	2.5700	2.5700	2.5100	2.5200	-35.385%	8	1,020	-95.635%
2024-08-05	4.3400	4.3500	3.9000	3.9000	+16.418%	4	1,018	-97.179%
2024-08-02	3.0100	3.3500	3.0100	3.3500	+52.273%	41	1,016	-96.716%
2024-07-26	2.2000	2.2000	2.1800	2.2000	0.000%	20	1,026	-95.000%
2024-07-25	2.2000	2.2000	2.2000	2.2000	+6.796%	1	1,020	-95.000%
2024-07-24	2.0300	2.0600	2.0300	2.0600	+13.812%	11	1,020	-94.660%
2024-07-17	1.8100	1.8100	1.8100	1.8100	+9.036%	1	1,020	-93.923%
2024-07-16	1.6600	1.6600	1.6600	1.6600	+5.063%	1	1,019	-93.373%
2024-07-12	1.5800	1.5800	1.5800	1.5800	-9.714%	2	1,019	-93.038%
2024-06-26	1.7000	1.8500	1.7000	1.7500	-1.130%	7	1,018	-93.714%
2024-06-21	1.8500	1.8500	1.7700	1.7700	+4.118%	3	1,013	-93.785%
2024-06-20	1.7000	1.7000	1.7000	1.7000	+13.333%	50	1,011	-93.529%
2024-06-14	1.5000	1.5000	1.5000	1.5000	0.000%	150	961	-92.667%
2024-06-13	1.5000	1.5000	1.5000	1.5000	+3.448%	1	961	-92.667%
2024-06-11	1.4400	1.4500	1.4400	1.4500	0.000%	11	961	-92.414%