Dark

NVDA20261218P42
NVDA Dec 18 2026 42.00 Put (NVDA261218P00042000)
option OPRA

EOD

Sep 28, 2026

0.0100-85.714%(-0.0600)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0100	0.0100	0.0100	0.0100	-85.714%	4	640	0.000%
2026-09-25	0.0700	0.0700	0.0700	0.0700	+133.333%	9	644	-85.714%
2026-09-18	0.0500	0.0500	0.0300	0.0300	0.000%	4	635	-66.667%
2026-09-17	0.0500	0.0500	0.0300	0.0300	+50.000%	12	635	-66.667%
2026-09-16	0.0200	0.0200	0.0200	0.0200	-33.333%	4	635	-50.000%
2026-09-15	0.0600	0.0600	0.0300	0.0300	+50.000%	4	635	-66.667%
2026-09-14	0.0200	0.0200	0.0200	0.0200	-60.000%	4	635	-50.000%
2026-09-10	0.0900	0.0900	0.0500	0.0500	-28.571%	4	635	-80.000%
2026-09-09	0.0700	0.0700	0.0200	0.0700	0.000%	20	633	-85.714%
2026-09-08	0.0700	0.0700	0.0700	0.0700	+600.000%	6	627	-85.714%
2026-09-04	0.0900	0.0900	0.0100	0.0100	-66.667%	14	622	0.000%
2026-09-02	0.0700	0.0700	0.0300	0.0300	-57.143%	44	622	-66.667%
2026-09-01	0.0700	0.0700	0.0700	0.0700	+16.667%	4	614	-85.714%
2026-08-31	0.0700	0.1000	0.0400	0.0600	+100.000%	13	610	-83.333%
2026-08-25	0.0600	0.0600	0.0300	0.0300	-40.000%	24	606	-66.667%
2026-08-24	0.0600	0.0600	0.0300	0.0500	0.000%	36	605	-80.000%
2026-08-20	0.0600	0.0600	0.0500	0.0500	+25.000%	4	605	-80.000%
2026-08-19	0.0600	0.0600	0.0400	0.0400	-20.000%	26	604	-75.000%
2026-08-11	0.0500	0.0500	0.0500	0.0500	0.000%	11	606	-80.000%
2026-08-05	0.0500	0.0500	0.0500	0.0500	-28.571%	10	617	-80.000%
2026-07-24	0.0700	0.0700	0.0700	0.0700	-30.000%	4	617	-85.714%
2026-06-26	0.1000	0.1000	0.1000	0.1000	+66.667%	4	621	-90.000%
2026-06-23	0.0600	0.0600	0.0600	0.0600	-40.000%	3	623	-83.333%
2026-06-09	0.1000	0.1000	0.1000	0.1000	0.000%	1	621	-90.000%
2026-05-06	0.1000	0.1000	0.1000	0.1000	+25.000%	20	620	-90.000%
2026-04-30	0.0800	0.0800	0.0800	0.0800	-20.000%	2	640	-87.500%
2026-04-15	0.1000	0.1000	0.1000	0.1000	-61.538%	3	642	-90.000%
2026-03-12	0.2500	0.2600	0.2500	0.2600	+18.182%	7	645	-96.154%
2026-03-03	0.2200	0.2200	0.2200	0.2200	-12.000%	1	638	-95.455%
2026-02-24	0.2500	0.2500	0.2500	0.2500	-19.355%	20	639	-96.000%
2026-02-02	0.3100	0.3100	0.3100	0.3100	+19.231%	9	619	-96.774%
2026-01-12	0.2600	0.2600	0.2600	0.2600	-13.333%	54	619	-96.154%
2026-01-08	0.3000	0.3000	0.3000	0.3000	+3.448%	1	673	-96.667%
2026-01-05	0.2900	0.2900	0.2900	0.2900	0.000%	11	661	-96.552%
2025-12-29	0.2900	0.2900	0.2900	0.2900	+7.407%	10	661	-96.552%
2025-12-22	0.2700	0.2700	0.2700	0.2700	-28.947%	1	661	-96.296%
2025-12-01	0.3800	0.3800	0.3800	0.3800	-13.636%	1	661	-97.368%
2025-11-21	0.4300	0.4900	0.4300	0.4400	+4.762%	3	661	-97.727%
2025-11-20	0.4200	0.4200	0.4200	0.4200	+5.000%	2	661	-97.619%
2025-11-18	0.4000	0.4000	0.4000	0.4000	+2.564%	1	661	-97.500%
2025-11-12	0.3900	0.3900	0.3900	0.3900	+11.429%	2	660	-97.436%
2025-11-10	0.3500	0.3500	0.3500	0.3500	-30.000%	20	658	-97.143%
2025-11-07	0.5000	0.5000	0.5000	0.5000	+38.889%	1	678	-98.000%
2025-10-31	0.3000	0.3600	0.3000	0.3600	-21.739%	4	678	-97.222%
2025-10-20	0.4600	0.4600	0.4600	0.4600	-2.128%	1	678	-97.826%
2025-10-03	0.4800	0.4800	0.4700	0.4700	+27.027%	5	678	-97.872%
2025-09-10	0.3700	0.3700	0.3700	0.3700	-9.756%	5	678	-97.297%
2025-09-03	0.4100	0.4100	0.4100	0.4100	-10.870%	72	683	-97.561%
2025-09-02	0.4600	0.4600	0.4600	0.4600	-9.804%	18	735	-97.826%
2025-08-22	0.5100	0.5100	0.5100	0.5100	-46.316%	10	753	-98.039%
2025-06-06	0.9500	0.9500	0.9500	0.9500	+3.261%	2	743	-98.947%
2025-06-03	0.9200	0.9200	0.9200	0.9200	-1.075%	12	743	-98.913%
2025-05-29	0.9300	0.9300	0.9300	0.9300	-19.828%	1	741	-98.925%
2025-05-20	1.1600	1.1600	1.1600	1.1600	+6.422%	1	742	-99.138%
2025-05-16	1.0900	1.0900	1.0900	1.0900	-2.679%	2	741	-99.083%
2025-05-14	1.1400	1.1400	1.1200	1.1200	-43.147%	6	740	-99.107%
2025-04-23	1.9700	1.9700	1.9700	1.9700	-21.825%	7	744	-99.492%
2025-04-17	2.3900	2.5200	2.3900	2.5200	+1.205%	86	659	-99.603%
2025-04-11	2.4900	2.4900	2.4900	2.4900	-10.108%	200	659	-99.598%
2025-04-08	2.7700	2.7700	2.7700	2.7700	+6.950%	1	559	-99.639%
2025-04-04	2.5400	2.6100	2.5400	2.5900	+37.037%	16	560	-99.614%
2025-04-03	1.9000	1.9000	1.8900	1.8900	+10.526%	4	561	-99.471%
2025-04-02	1.7100	1.7100	1.7100	1.7100	-12.755%	1	562	-99.415%
2025-03-31	1.9600	1.9600	1.9600	1.9600	+17.365%	2	562	-99.490%
2025-03-19	1.6700	1.6700	1.6700	1.6700	-20.096%	5	562	-99.401%
2025-03-10	2.0900	2.0900	2.0900	2.0900	0.000%	250	557	-99.522%
2025-01-31	2.0800	2.0900	2.0800	2.0900	-1.878%	4	641	-99.522%
2025-01-30	2.1400	2.1400	2.1300	2.1300	+8.122%	3	641	-99.531%
2025-01-29	1.8300	1.9700	1.8300	1.9700	-7.075%	3	641	-99.492%
2025-01-27	1.9700	2.1200	1.9700	2.1200	+32.500%	2	642	-99.528%
2024-12-24	1.6000	1.6000	1.6000	1.6000	-9.091%	20	662	-99.375%
2024-12-19	1.7600	1.7600	1.7600	1.7600	+15.033%	1	662	-99.432%
2024-12-13	1.5300	1.5300	1.5300	1.5300	-2.548%	20	662	-99.346%
2024-12-11	1.5600	1.5700	1.5300	1.5700	0.000%	110	662	-99.363%
2024-12-10	1.5700	1.5700	1.5700	1.5700	+0.641%	20	743	-99.363%
2024-12-09	1.5600	1.5600	1.5600	1.5600	+5.405%	10	743	-99.359%
2024-12-06	1.4800	1.4800	1.4800	1.4800	+2.778%	20	753	-99.324%
2024-12-05	1.4400	1.4400	1.4400	1.4400	+1.408%	10	763	-99.306%
2024-12-04	1.4200	1.4200	1.4200	1.4200	-16.471%	10	773	-99.296%
2024-11-21	1.7000	1.7000	1.7000	1.7000	+6.250%	30	778	-99.412%
2024-11-19	1.6000	1.6000	1.6000	1.6000	+0.629%	2	778	-99.375%
2024-11-12	1.5800	1.5900	1.5800	1.5900	+0.633%	13	778	-99.371%
2024-11-08	1.5800	1.5800	1.5800	1.5800	-2.469%	6	768	-99.367%
2024-11-07	1.6200	1.6200	1.6200	1.6200	-15.183%	20	768	-99.383%
2024-11-01	1.9100	1.9100	1.9100	1.9100	-15.487%	2	768	-99.476%
2024-09-26	2.0900	2.2600	2.0900	2.2600	-6.996%	4	767	-99.558%
2024-09-20	2.4300	2.4300	2.4300	2.4300	-25.231%	2	767	-99.588%
2024-09-10	3.2500	3.2500	3.2500	3.2500	-1.515%	1	766	-99.692%
2024-09-09	3.3300	3.3300	3.3000	3.3000	+4.762%	5	767	-99.697%
2024-09-06	3.1500	3.1500	3.1500	3.1500	0.000%	8	766	-99.683%
2024-09-05	3.1000	3.1500	3.1000	3.1500	+26.506%	21	766	-99.683%
2024-08-29	2.4900	2.4900	2.4900	2.4900	-7.435%	100	766	-99.598%
2024-08-28	2.6700	2.6900	2.6700	2.6900	+3.065%	4	766	-99.628%
2024-08-27	2.6100	2.6100	2.6100	2.6100	-4.044%	20	768	-99.617%
2024-08-19	2.7200	2.7200	2.7200	2.7200	-9.030%	2	768	-99.632%
2024-08-13	2.9900	2.9900	2.9900	2.9900	-19.189%	20	768	-99.666%
2024-08-08	3.7000	3.7000	3.7000	3.7000	-26.000%	5	768	-99.730%
2024-08-05	5.3500	5.3500	5.0000	5.0000	+25.000%	265	771	-99.800%
2024-08-02	4.0000	4.0000	4.0000	4.0000	+26.582%	10	916	-99.750%
2024-07-30	3.0600	3.1600	3.0600	3.1600	+26.400%	13	916	-99.684%
2024-07-24	2.5000	2.5000	2.5000	2.5000	+19.617%	8	926	-99.600%
2024-07-16	2.0900	2.0900	2.0900	2.0900	-0.476%	5	934	-99.522%
2024-07-15	2.1000	2.1000	2.1000	2.1000	+8.808%	1	929	-99.524%
2024-07-10	1.9800	1.9800	1.9300	1.9300	-4.926%	14	928	-99.482%
2024-07-05	2.0300	2.0300	2.0300	2.0300	-10.573%	40	938	-99.507%
2024-07-01	2.2700	2.2700	2.2700	2.2700	-1.304%	10	968	-99.559%
2024-06-26	2.2400	2.3000	2.2400	2.3000	+4.545%	7	968	-99.565%
2024-06-25	2.2000	2.2000	2.2000	2.2000	-13.386%	7	965	-99.545%
2024-06-24	2.4700	2.5500	2.4700	2.5400	+10.435%	504	958	-99.606%
2024-06-21	2.3000	2.3000	2.3000	2.3000	+6.481%	50	596	-99.565%
2024-06-20	1.9300	2.1600	1.9300	2.1600	+12.500%	6	596	-99.537%
2024-06-18	1.9200	1.9300	1.9200	1.9200	-6.341%	3	588	-99.479%
2024-06-17	1.9000	2.0500	1.9000	2.0500	+9.043%	51	588	-99.512%
2024-06-14	1.8800	1.8800	1.8800	1.8800	+3.297%	3	588	-99.468%
2024-06-10	1.7300	1.8200	1.6900	1.8200	0.000%	25	585	-99.451%