Dark

NVDA20261218P400
NVDA Dec 18 2026 400.00 Put (NVDA261218P00400000)
option OPRA

Inactive

Jul 9, 2026

197.70+1155.238%(+181.95)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	197.9600	197.9600	197.7000	197.7000	+1,155.238%	10	676	0.000%
2024-06-07	16.3500	16.9500	15.7500	15.7500	-1.254%	12	676	+1,155.238%
2024-06-06	16.2000	16.3100	15.9500	15.9500	+0.949%	6	679	+1,139.498%
2024-06-05	16.5000	16.5000	15.8000	15.8000	-11.732%	11	678	+1,151.266%
2024-06-03	17.9000	17.9000	17.9000	17.9000	-6.135%	1	674	+1,004.469%
2024-05-31	18.3300	19.4000	18.3300	19.0700	+7.135%	20	673	+936.707%
2024-05-30	16.8500	18.1500	16.8500	17.8000	+5.638%	18	677	+1,010.674%
2024-05-29	17.8500	17.8500	16.7500	16.8500	-2.262%	10	682	+1,073.294%
2024-05-28	17.6500	18.0000	16.5500	17.2400	-5.638%	38	680	+1,046.752%
2024-05-24	18.8800	18.9500	18.2700	18.2700	-5.825%	40	676	+982.102%
2024-05-23	21.8500	21.8500	18.7300	19.4000	-22.400%	123	676	+919.072%
2024-05-22	24.5500	25.0000	24.3800	25.0000	+2.041%	10	623	+690.800%
2024-05-21	25.5500	25.5500	24.5000	24.5000	-1.010%	17	618	+706.939%
2024-05-20	25.3000	25.3500	24.3000	24.7500	-6.072%	26	618	+698.788%
2024-05-17	26.1000	26.6000	26.0000	26.3500	+0.958%	106	621	+650.285%
2024-05-16	25.3000	26.1000	25.3000	26.1000	+1.993%	26	589	+657.471%
2024-05-15	26.5000	26.5000	25.5600	25.5900	-7.283%	41	585	+672.567%
2024-05-14	27.5000	27.6000	27.5000	27.6000	-1.779%	2	577	+616.304%
2024-05-13	28.4500	28.4500	27.8500	28.1000	-1.679%	9	577	+603.559%
2024-05-10	28.6000	28.6800	28.5000	28.5800	-2.789%	40	569	+591.742%
2024-05-09	29.6700	29.6700	29.4000	29.4000	+2.083%	5	554	+572.449%
2024-05-07	28.5000	29.0000	28.3000	28.8000	+3.672%	14	550	+586.458%
2024-05-06	28.8500	28.8500	27.5500	27.7800	-5.671%	16	540	+611.663%
2024-05-03	29.4000	29.4500	29.4000	29.4500	-5.609%	4	539	+571.307%
2024-05-02	31.2000	31.2000	31.2000	31.2000	-2.500%	3	539	+533.654%
2024-05-01	32.0000	35.2000	32.0000	32.0000	+1.587%	7	539	+517.813%
2024-04-30	30.5000	31.5000	30.5000	31.5000	+2.273%	5	533	+527.619%
2024-04-29	31.0000	31.0000	30.8000	30.8000	+0.984%	2	533	+541.883%
2024-04-26	30.3000	30.5000	30.3000	30.5000	-5.280%	10	533	+548.197%
2024-04-25	35.0000	35.0000	32.2000	32.2000	-5.985%	13	535	+513.975%
2024-04-24	32.9000	34.3000	32.9000	34.2500	+4.580%	7	536	+477.226%
2024-04-23	34.5000	34.5000	32.7000	32.7500	-6.695%	6	533	+503.664%
2024-04-22	37.5100	37.5100	35.0000	35.1000	-9.559%	10	533	+463.248%
2024-04-19	33.4000	39.4000	33.4000	38.8100	+21.929%	32	531	+409.405%
2024-04-18	31.0000	32.0500	31.0000	31.8300	-0.686%	4	508	+521.112%
2024-04-17	31.9000	32.2200	31.3300	32.0500	+7.370%	12	506	+516.849%
2024-04-16	30.2500	30.2500	29.8500	29.8500	-4.327%	2	496	+562.312%
2024-04-15	29.2300	31.2000	28.5500	31.2000	+4.000%	10	496	+533.654%
2024-04-12	30.5900	30.5900	30.0000	30.0000	+4.167%	6	495	+559.000%
2024-04-11	30.1000	30.1000	28.7700	28.8000	-5.944%	20	495	+586.458%
2024-04-10	30.6000	30.6800	30.5100	30.6200	-5.348%	18	498	+545.656%
2024-04-09	33.8800	33.8800	32.1600	32.3500	+4.355%	12	502	+511.128%
2024-04-08	31.5000	31.5000	30.9000	31.0000	-0.800%	10	494	+537.742%
2024-04-05	32.3200	32.4000	31.2500	31.2500	-5.873%	12	502	+532.640%
2024-04-04	30.8300	33.2000	30.5500	33.2000	+6.410%	45	500	+495.482%
2024-04-03	31.1900	31.5500	30.4300	31.2000	+0.483%	22	494	+533.654%
2024-04-01	31.2100	31.2100	31.0500	31.0500	-1.741%	2	492	+536.715%
2024-03-28	32.0000	32.0000	31.6000	31.6000	-4.242%	5	491	+525.633%
2024-03-27	32.6000	33.0100	32.3500	33.0000	+6.452%	44	491	+499.091%
2024-03-26	29.5500	31.0000	29.5500	31.0000	+4.907%	24	455	+537.742%
2024-03-25	30.6000	30.6000	29.5500	29.5500	-2.152%	7	441	+569.036%
2024-03-22	30.1700	30.5000	30.1700	30.2000	-3.205%	60	440	+554.636%
2024-03-21	30.0000	31.3000	30.0000	31.2000	-0.319%	29	438	+533.654%
2024-03-20	32.0000	32.0000	31.2000	31.3000	-2.188%	6	429	+531.629%
2024-03-19	33.3500	35.0000	31.1400	32.0000	-5.045%	45	430	+517.813%
2024-03-18	33.6700	34.8300	33.6000	33.7000	-3.742%	17	422	+486.647%
2024-03-15	34.1000	35.0600	34.1000	35.0100	+2.669%	10	411	+464.696%
2024-03-14	33.8600	34.1000	32.5000	34.1000	+5.182%	5	411	+479.765%
2024-03-13	32.1000	33.0000	31.9500	32.4200	+4.177%	6	406	+509.809%
2024-03-12	32.6000	32.6000	31.1200	31.1200	-8.471%	14	403	+535.283%
2024-03-11	33.3000	34.0000	32.1500	34.0000	+4.712%	27	401	+481.471%
2024-03-08	29.3300	34.4000	29.3300	32.4700	+4.405%	122	399	+508.870%
2024-03-07	30.1500	31.3000	30.1500	31.1000	+2.303%	61	368	+535.691%
2024-03-06	31.0000	31.0000	30.4000	30.4000	-8.018%	5	326	+550.329%
2024-03-05	33.0500	33.0500	33.0500	33.0500	+6.236%	1	322	+498.185%
2024-03-04	31.2000	32.0900	30.6100	31.1100	-2.751%	92	323	+535.487%
2024-03-01	31.8500	32.0000	31.5000	31.9900	-1.871%	158	318	+518.006%
2024-02-29	31.9000	32.6000	31.9000	32.6000	-1.212%	3	286	+506.442%
2024-02-28	33.1500	33.1500	31.5000	33.0000	+4.003%	11	283	+499.091%
2024-02-27	32.2800	32.2800	31.7300	31.7300	-3.115%	9	276	+523.070%
2024-02-26	35.9000	35.9000	32.0900	32.7500	-1.057%	9	268	+503.664%
2024-02-23	29.2900	33.8200	29.2900	33.1000	+0.303%	216	270	+497.281%
2024-02-22	35.2900	35.3500	32.5500	33.0000	-22.444%	71	208	+499.091%
2024-02-21	43.5000	44.0000	39.6000	42.5500	-3.295%	50	230	+364.630%
2024-02-20	41.6100	44.0500	41.6100	44.0000	+10.553%	46	235	+349.318%
2024-02-16	45.7000	45.7000	39.8000	39.8000	+1.921%	6	229	+396.734%
2024-02-15	39.8800	40.0000	39.0500	39.0500	-3.222%	3	229	+406.274%
2024-02-14	38.9000	40.3500	38.6100	40.3500	-0.247%	52	229	+389.963%
2024-02-13	40.0300	40.4500	39.0000	40.4500	+4.333%	7	219	+388.752%
2024-02-12	38.5100	40.0000	37.0700	38.7700	+0.310%	24	216	+409.930%
2024-02-09	38.0000	38.7000	38.0000	38.6500	-1.779%	30	217	+411.514%
2024-02-08	38.2300	39.4900	38.2300	39.3500	-4.952%	6	211	+402.414%
2024-02-07	41.5700	41.5700	41.3800	41.4000	-0.743%	3	207	+377.536%
2024-02-06	37.9300	41.7100	37.3500	41.7100	+4.536%	44	210	+373.987%
2024-02-05	39.0000	41.0000	38.0000	39.9000	-3.600%	16	214	+395.489%
2024-02-02	41.5500	45.7000	41.3000	41.3900	-13.591%	81	208	+377.652%
2024-02-01	46.0000	47.9000	44.2000	47.9000	+5.136%	10	201	+312.735%
2024-01-31	45.5600	45.5600	45.5600	45.5600	+1.924%	1	194	+333.933%
2024-01-30	43.9000	44.7000	43.5200	44.7000	-2.826%	14	194	+342.282%
2024-01-29	46.0000	46.0000	46.0000	46.0000	-1.499%	1	181	+329.783%
2024-01-26	46.5100	47.2500	46.4800	46.7000	+0.755%	15	181	+323.340%
2024-01-25	45.0000	46.5000	44.8000	46.3500	+7.791%	20	174	+326.537%
2024-01-24	46.0000	47.1500	43.0000	43.0000	-12.424%	19	162	+359.767%
2024-01-23	49.6500	49.6500	48.2800	49.1000	+0.987%	46	170	+302.648%
2024-01-22	49.5000	50.2000	48.2300	48.6200	-2.565%	39	144	+306.623%
2024-01-19	52.0000	52.5000	49.9000	49.9000	-2.539%	110	162	+296.192%
2024-01-18	55.1000	55.1000	51.2000	51.2000	-9.381%	22	96	+286.133%
2024-01-17	55.0000	56.7500	55.0000	56.5000	-0.212%	7	101	+249.912%
2024-01-16	52.0000	57.5000	52.0000	56.6200	-3.904%	25	94	+249.170%
2024-01-12	58.9200	58.9200	58.9200	58.9200	+1.237%	1	99	+235.540%
2024-01-11	58.2000	58.2000	58.2000	58.2000	-3.435%	5	99	+239.691%
2024-01-10	60.0000	61.0000	55.2000	60.2700	-2.790%	7	94	+228.024%
2024-01-09	63.0000	63.2500	59.7000	62.0000	-3.125%	50	89	+218.871%
2024-01-08	64.9700	65.6800	64.0000	64.0000	-6.186%	18	44	+208.906%
2024-01-05	70.0000	70.0000	67.4000	68.2200	0.000%	28	28	+189.798%