Dark

NVDA20261218P39
NVDA Dec 18 2026 39.00 Put (NVDA261218P00039000)
option OPRA

EOD

Aug 13, 2026

0.0900-10.000%(-0.0100)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0900	0.0900	0.0300	0.0900	-10.000%	17	461	0.000%
2026-08-12	0.1000	0.1000	0.1000	0.1000	0.000%	1	466	-10.000%
2026-08-11	0.1000	0.1000	0.1000	0.1000	+11.111%	6	466	-10.000%
2026-08-10	0.0800	0.0900	0.0500	0.0900	-18.182%	6	462	0.000%
2026-08-07	0.1100	0.1100	0.1100	0.1100	+37.500%	4	462	-18.182%
2026-08-06	0.1100	0.1100	0.0800	0.0800	-33.333%	9	461	+12.500%
2026-08-05	0.1200	0.1300	0.1200	0.1200	+9.091%	5	455	-25.000%
2026-08-04	0.1100	0.1100	0.1100	0.1100	0.000%	1	453	-18.182%
2026-08-03	0.1100	0.1100	0.1100	0.1100	-15.385%	3	453	-18.182%
2026-07-31	0.1300	0.1300	0.1300	0.1300	+116.667%	1	451	-30.769%
2026-07-20	0.1000	0.1000	0.0600	0.0600	-62.500%	2	451	+50.000%
2026-06-12	0.0500	0.1600	0.0500	0.1600	-5.882%	4	451	-43.750%
2026-02-26	0.1700	0.1700	0.1700	0.1700	-34.615%	20	451	-47.059%
2026-02-20	0.2600	0.2600	0.2600	0.2600	+13.043%	3	471	-65.385%
2026-02-05	0.2300	0.2300	0.2300	0.2300	0.000%	1	471	-60.870%
2026-01-12	0.2300	0.2300	0.2300	0.2300	-11.538%	62	471	-60.870%
2026-01-08	0.2600	0.2600	0.2600	0.2600	+13.043%	5	533	-65.385%
2025-12-30	0.2300	0.2300	0.2300	0.2300	0.000%	10	528	-60.870%
2025-12-29	0.2300	0.2300	0.2300	0.2300	-39.474%	10	518	-60.870%
2025-11-26	0.3800	0.3800	0.3800	0.3800	+11.765%	1	528	-76.316%
2025-11-17	0.3400	0.3400	0.3400	0.3400	+6.250%	3	528	-73.529%
2025-11-12	0.3200	0.3200	0.3200	0.3200	+10.345%	2	528	-71.875%
2025-10-31	0.2600	0.2900	0.2600	0.2900	-38.298%	4	526	-68.966%
2025-10-10	0.4100	0.4700	0.4100	0.4700	+11.905%	4	526	-80.851%
2025-10-03	0.3700	0.4200	0.3700	0.4200	+23.529%	2	526	-78.571%
2025-09-03	0.3400	0.3400	0.3400	0.3400	-19.048%	5	527	-73.529%
2025-08-18	0.4200	0.4200	0.4200	0.4200	+13.514%	1	522	-78.571%
2025-08-08	0.3700	0.3700	0.3700	0.3700	-13.953%	10	523	-75.676%
2025-07-23	0.4300	0.4300	0.4300	0.4300	-21.818%	20	523	-79.070%
2025-07-11	0.5500	0.5500	0.5500	0.5500	-36.782%	250	523	-83.636%
2025-05-28	0.8700	0.8700	0.8700	0.8700	-20.909%	10	726	-89.655%
2025-05-12	1.1000	1.1000	1.1000	1.1000	-17.910%	2	726	-91.818%
2025-05-01	1.3400	1.3400	1.3400	1.3400	-18.788%	10	726	-93.284%
2025-04-23	1.6500	1.6500	1.6500	1.6500	-17.910%	5	726	-94.545%
2025-04-10	2.0100	2.0100	2.0100	2.0100	-23.282%	1	726	-95.522%
2025-04-09	2.6200	2.6200	2.6200	2.6200	+23.585%	10	726	-96.565%
2025-04-08	2.1200	2.1200	2.1200	2.1200	-13.115%	10	726	-95.755%
2025-04-07	2.4200	2.4400	2.4200	2.4400	+16.746%	67	726	-96.311%
2025-04-04	2.0900	2.0900	2.0900	2.0900	+40.268%	2	661	-95.694%
2025-03-17	1.4900	1.4900	1.4900	1.4900	-16.292%	1	661	-93.960%
2025-03-10	1.6800	1.7800	1.6800	1.7800	+1.714%	19	660	-94.944%
2025-03-07	1.7500	1.7500	1.7500	1.7500	+15.894%	38	679	-94.857%
2025-03-04	1.5100	1.5100	1.5100	1.5100	-5.031%	2	660	-94.040%
2025-03-03	1.4700	1.5900	1.4700	1.5900	+11.189%	36	662	-94.340%
2025-02-28	1.4300	1.4300	1.4300	1.4300	+7.519%	20	662	-93.706%
2025-02-25	1.3300	1.3300	1.3300	1.3300	-5.674%	12	672	-93.233%
2025-02-06	1.4400	1.4400	1.4000	1.4100	-1.399%	31	664	-93.617%
2025-01-28	1.7300	1.7300	1.4300	1.4300	+10.000%	31	680	-93.706%
2025-01-24	1.2800	1.3000	1.2800	1.3000	0.000%	200	700	-93.077%
2025-01-21	1.3000	1.3000	1.3000	1.3000	-10.345%	250	509	-93.077%
2025-01-13	1.4500	1.4500	1.4500	1.4500	0.000%	2	509	-93.793%
2024-12-27	1.4500	1.4500	1.4500	1.4500	+5.072%	2	509	-93.793%
2024-12-10	1.3800	1.3800	1.3800	1.3800	-6.757%	6	509	-93.478%
2024-11-20	1.4800	1.4800	1.4800	1.4800	-7.500%	10	509	-93.919%
2024-10-28	1.6000	1.6000	1.6000	1.6000	+3.226%	100	519	-94.375%
2024-10-25	1.5500	1.5500	1.5500	1.5500	-4.321%	2	565	-94.194%
2024-10-23	1.6500	1.6500	1.6200	1.6200	+1.250%	18	564	-94.444%
2024-10-22	1.6000	1.6000	1.6000	1.6000	+2.564%	10	566	-94.375%
2024-10-16	1.5600	1.5600	1.5600	1.5600	-1.887%	10	576	-94.231%
2024-10-14	1.5900	1.5900	1.5900	1.5900	-4.790%	10	576	-94.340%
2024-10-11	1.6700	1.6700	1.6700	1.6700	-12.105%	10	586	-94.611%
2024-10-01	1.9000	1.9000	1.9000	1.9000	-3.553%	10	591	-95.263%
2024-09-24	1.9700	1.9700	1.9700	1.9700	-34.333%	20	601	-95.431%
2024-09-06	3.0000	3.0000	3.0000	3.0000	+36.986%	156	621	-97.000%
2024-08-29	2.1900	2.1900	2.1900	2.1900	-0.455%	10	699	-95.890%
2024-08-28	2.2000	2.2000	2.2000	2.2000	-3.084%	50	709	-95.909%
2024-08-21	2.2700	2.2700	2.2700	2.2700	-27.937%	100	659	-96.035%
2024-08-08	3.3500	3.3500	3.1500	3.1500	-16.000%	5	581	-97.143%
2024-08-07	3.4000	3.7500	3.4000	3.7500	-9.639%	6	581	-97.600%
2024-08-05	4.4500	4.4500	4.1500	4.1500	+22.059%	46	581	-97.831%
2024-08-02	3.5000	3.5500	3.4000	3.4000	+36.000%	11	565	-97.353%
2024-07-30	2.5000	2.5000	2.5000	2.5000	+11.111%	1	561	-96.400%
2024-07-25	2.2500	2.2500	2.2500	2.2500	+12.500%	10	562	-96.000%
2024-07-19	2.0000	2.0000	2.0000	2.0000	+8.108%	3	552	-95.500%
2024-07-18	1.8600	1.8600	1.8500	1.8500	-4.639%	10	552	-95.135%
2024-07-17	1.9400	1.9400	1.9400	1.9400	+15.476%	5	542	-95.361%
2024-07-12	1.6700	1.6800	1.6700	1.6800	-4.545%	20	537	-94.643%
2024-07-11	1.7600	1.7600	1.7600	1.7600	+3.529%	28	527	-94.886%
2024-07-05	1.7000	1.7000	1.7000	1.7000	+0.592%	4	527	-94.706%
2024-07-03	1.7400	1.7400	1.6900	1.6900	-11.053%	120	638	-94.675%
2024-06-26	1.9600	1.9600	1.9000	1.9000	-9.524%	2	638	-95.263%
2024-06-24	2.0000	2.1000	2.0000	2.1000	+17.318%	15	638	-95.714%
2024-06-21	1.8200	2.0000	1.7900	1.7900	+15.484%	112	627	-94.972%
2024-06-18	1.5500	1.5500	1.5500	1.5500	+1.307%	1	570	-94.194%
2024-06-11	1.5300	1.5300	1.5300	1.5300	0.000%	1	570	-94.118%