Dark

NVDA20261218P41
NVDA Dec 18 2026 41.00 Put (NVDA261218P00041000)
option OPRA

Inactive

Jul 16, 2026

0.0600+20.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.0600	0.0600	0.0600	0.0600	+20.000%	1	1,278	0.000%
2026-07-15	0.0500	0.0500	0.0500	0.0500	-50.000%	10	1,277	+20.000%
2026-07-08	0.1000	0.1000	0.1000	0.1000	-37.500%	1	1,277	-40.000%
2026-06-12	0.1600	0.1600	0.1600	0.1600	+60.000%	1	1,276	-62.500%
2026-06-09	0.1000	0.1000	0.1000	0.1000	+42.857%	2	1,276	-40.000%
2026-06-04	0.0700	0.0700	0.0700	0.0700	-30.000%	1	1,275	-14.286%
2026-05-19	0.1000	0.1000	0.1000	0.1000	-9.091%	1	1,274	-40.000%
2026-05-15	0.1100	0.1100	0.1100	0.1100	0.000%	1	1,274	-45.455%
2026-05-12	0.1100	0.1100	0.1100	0.1100	-52.174%	1	1,273	-45.455%
2026-04-22	0.2300	0.2300	0.2300	0.2300	+130.000%	20	1,272	-73.913%
2026-04-16	0.1000	0.1000	0.1000	0.1000	-54.545%	10	1,288	-40.000%
2026-04-02	0.2200	0.2200	0.2200	0.2200	0.000%	1	1,287	-72.727%
2026-03-31	0.2200	0.2200	0.2200	0.2200	+22.222%	1	1,287	-72.727%
2026-03-26	0.1800	0.1800	0.1800	0.1800	-5.263%	2	1,286	-66.667%
2026-03-24	0.1900	0.1900	0.1900	0.1900	0.000%	1	1,284	-68.421%
2026-03-23	0.1900	0.1900	0.1900	0.1900	-5.000%	1	1,283	-68.421%
2026-03-17	0.2000	0.2000	0.2000	0.2000	-13.043%	1	1,282	-70.000%
2026-03-12	0.2300	0.2300	0.2300	0.2300	+9.524%	4	1,281	-73.913%
2026-03-11	0.2100	0.2100	0.2100	0.2100	0.000%	1	1,281	-71.429%
2026-02-27	0.2100	0.2100	0.2100	0.2100	-8.696%	1	1,280	-71.429%
2026-02-24	0.2300	0.2300	0.2300	0.2300	-17.857%	18	1,279	-73.913%
2026-02-23	0.2800	0.2800	0.2800	0.2800	+3.704%	1	1,261	-78.571%
2026-02-13	0.2700	0.2700	0.2700	0.2700	-10.000%	1	1,260	-77.778%
2026-02-04	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,260	-80.000%
2026-02-03	0.2800	0.3000	0.2800	0.3000	+15.385%	2	1,259	-80.000%
2026-02-02	0.2600	0.2600	0.2600	0.2600	+4.000%	9	1,257	-76.923%
2026-01-27	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,251	-76.000%
2026-01-20	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,250	-76.000%
2026-01-16	0.2500	0.2500	0.2500	0.2500	-13.793%	1	1,248	-76.000%
2026-01-05	0.2500	0.2900	0.2500	0.2900	-21.622%	11	1,248	-79.310%
2025-11-20	0.3700	0.3700	0.3700	0.3700	-2.632%	1	1,237	-83.784%
2025-11-12	0.3500	0.3800	0.3500	0.3800	+15.152%	3	1,236	-84.211%
2025-11-10	0.3300	0.3300	0.3300	0.3300	+3.125%	20	1,235	-81.818%
2025-11-05	0.3200	0.3200	0.3200	0.3200	-5.882%	1	1,235	-81.250%
2025-10-31	0.2800	0.3400	0.2800	0.3400	0.000%	5	1,235	-82.353%
2025-10-27	0.3400	0.3400	0.3400	0.3400	-27.660%	1	1,231	-82.353%
2025-10-17	0.4700	0.4700	0.4700	0.4700	-11.321%	1	1,231	-87.234%
2025-10-14	0.5300	0.5300	0.5300	0.5300	0.000%	1	1,231	-88.679%
2025-10-10	0.4600	0.5400	0.4500	0.5300	+23.256%	12	1,230	-88.679%
2025-10-06	0.4300	0.4300	0.4300	0.4300	-4.444%	1	1,221	-86.047%
2025-10-03	0.4000	0.4500	0.4000	0.4500	+4.651%	2	1,220	-86.667%
2025-09-29	0.4300	0.4300	0.4300	0.4300	+7.500%	1	1,220	-86.047%
2025-09-24	0.4000	0.4000	0.4000	0.4000	+21.212%	1	1,219	-85.000%
2025-09-22	0.3300	0.3300	0.3300	0.3300	+6.452%	1	1,218	-81.818%
2025-09-17	0.3200	0.3200	0.3100	0.3100	+3.333%	4	1,217	-80.645%
2025-09-15	0.3000	0.3000	0.3000	0.3000	-14.286%	1	1,213	-80.000%
2025-09-09	0.3700	0.3700	0.3400	0.3500	-7.895%	116	1,213	-82.857%
2025-09-05	0.3800	0.3800	0.3800	0.3800	+8.571%	1	1,286	-84.211%
2025-09-04	0.3500	0.3500	0.3500	0.3500	-12.500%	1	1,285	-82.857%
2025-08-28	0.4000	0.4000	0.4000	0.4000	-20.000%	1	1,285	-85.000%
2025-08-21	0.5000	0.5000	0.5000	0.5000	+8.696%	1	1,286	-88.000%
2025-08-18	0.4600	0.4600	0.4600	0.4600	+21.053%	10	1,285	-86.957%
2025-07-29	0.3800	0.3800	0.3800	0.3800	-46.479%	1	1,275	-84.211%
2025-06-26	0.7100	0.7100	0.7100	0.7100	-22.826%	4	1,275	-91.549%
2025-05-29	0.9100	0.9200	0.9000	0.9200	-8.911%	4	1,275	-93.478%
2025-05-27	1.0000	1.0200	1.0000	1.0100	-3.810%	36	1,275	-94.059%
2025-05-19	1.0500	1.0500	1.0500	1.0500	-54.348%	1	1,279	-94.286%
2025-04-16	2.3000	2.3000	2.3000	2.3000	+20.419%	1	1,278	-97.391%
2025-04-15	1.9200	1.9200	1.9100	1.9100	-36.333%	4	1,278	-96.859%
2025-04-09	3.0000	3.0000	3.0000	3.0000	+23.457%	48	1,282	-98.000%
2025-04-04	2.4000	2.4300	2.4000	2.4300	+66.438%	4	1,275	-97.531%
2025-03-24	1.4600	1.4600	1.4600	1.4600	-12.048%	1	1,275	-95.890%
2025-03-14	1.6600	1.6600	1.6600	1.6600	-5.143%	2	1,274	-96.386%
2025-03-13	1.7600	1.7600	1.7500	1.7500	-5.405%	2	1,274	-96.571%
2025-03-04	1.8500	1.8500	1.8500	1.8500	+8.187%	20	1,274	-96.757%
2025-01-28	1.7100	1.7100	1.7100	1.7100	+27.612%	247	1,274	-96.491%
2025-01-23	1.3400	1.3400	1.3400	1.3400	-2.899%	1	1,367	-95.522%
2025-01-22	1.3800	1.3800	1.3800	1.3800	-6.122%	10	1,367	-95.652%
2025-01-06	1.4800	1.4800	1.4700	1.4700	-0.676%	20	1,367	-95.918%
2025-01-03	1.4800	1.4800	1.4800	1.4800	-1.333%	20	1,367	-95.946%
2025-01-02	1.5200	1.5400	1.5000	1.5000	-5.660%	20	1,367	-96.000%
2024-12-30	1.5900	1.5900	1.5900	1.5900	+2.581%	10	1,367	-96.226%
2024-12-27	1.5500	1.5500	1.5500	1.5500	+2.649%	20	1,367	-96.129%
2024-12-26	1.5200	1.5200	1.5100	1.5100	-6.790%	20	1,367	-96.026%
2024-12-23	1.6200	1.6200	1.6200	1.6200	-8.989%	10	1,367	-96.296%
2024-12-20	1.7800	1.7800	1.7800	1.7800	+9.877%	30	1,377	-96.629%
2024-12-18	1.6200	1.6200	1.6200	1.6200	+3.185%	10	1,407	-96.296%
2024-12-16	1.5500	1.5700	1.5500	1.5700	+1.290%	21	1,417	-96.178%
2024-12-10	1.5500	1.5500	1.5500	1.5500	+1.307%	10	1,417	-96.129%
2024-11-25	1.5300	1.5300	1.5300	1.5300	-1.290%	1	1,422	-96.078%
2024-11-07	1.5500	1.5500	1.5500	1.5500	-14.365%	1	1,422	-96.129%
2024-11-04	1.8100	1.8100	1.8100	1.8100	+4.023%	2	1,422	-96.685%
2024-10-22	1.7400	1.7400	1.7400	1.7400	-24.348%	5	1,424	-96.552%
2024-10-01	2.3000	2.3000	2.3000	2.3000	+9.524%	1	1,426	-97.391%
2024-09-30	2.1000	2.1000	2.1000	2.1000	-3.670%	762	1,425	-97.143%
2024-09-27	2.1800	2.1800	2.1800	2.1800	-27.333%	2	663	-97.248%
2024-09-04	3.0000	3.0000	3.0000	3.0000	+5.263%	2	662	-98.000%
2024-09-03	2.7600	2.8500	2.7600	2.8500	+12.205%	2	661	-97.895%
2024-08-26	2.5400	2.5400	2.5400	2.5400	-5.926%	4	661	-97.638%
2024-08-14	2.7000	2.7000	2.7000	2.7000	-34.146%	10	661	-97.778%
2024-08-08	4.1000	4.1000	4.1000	4.1000	0.000%	1	668	-98.537%
2024-08-06	4.1000	4.1000	4.1000	4.1000	+4.592%	1	667	-98.537%
2024-08-02	3.9200	3.9200	3.9200	3.9200	+36.585%	20	666	-98.469%
2024-07-25	2.8700	2.8700	2.8700	2.8700	+37.321%	1	676	-97.909%
2024-07-23	2.0900	2.0900	2.0900	2.0900	+14.835%	1	675	-97.129%
2024-07-10	1.8200	1.8200	1.8200	1.8200	-14.151%	7	675	-96.703%
2024-07-01	2.1200	2.1200	2.1200	2.1200	+3.415%	1	682	-97.170%
2024-06-28	2.0500	2.0500	2.0500	2.0500	-4.651%	1	682	-97.073%
2024-06-26	2.1600	2.1800	2.1500	2.1500	+2.381%	3	681	-97.209%
2024-06-21	2.1000	2.1000	2.1000	2.1000	+7.692%	4	680	-97.143%
2024-06-20	1.8500	1.9500	1.8500	1.9500	+5.978%	2	678	-96.923%
2024-06-18	1.7800	1.8400	1.7800	1.8400	+1.099%	6	670	-96.739%
2024-06-14	1.8200	1.8200	1.8200	1.8200	+5.814%	10	670	-96.703%
2024-06-13	1.5800	1.7200	1.5800	1.7200	-0.578%	2	670	-96.512%
2024-06-10	1.7300	1.7300	1.7300	1.7300	0.000%	2	670	-96.532%