Dark

NVDA20261218P43
NVDA Dec 18 2026 43.00 Put (NVDA261218P00043000)
option OPRA

EOD

Aug 13, 2026

0.0800+60.000%(+0.0300)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0800	0.0800	0.0500	0.0800	+60.000%	20	821	0.000%
2026-08-11	0.1000	0.1000	0.0500	0.0500	-50.000%	12	814	+60.000%
2026-08-05	0.1000	0.1000	0.1000	0.1000	0.000%	1	824	-20.000%
2026-07-01	0.1000	0.1000	0.1000	0.1000	+66.667%	1	823	-20.000%
2026-06-26	0.1000	0.1200	0.0600	0.0600	-62.500%	12	823	+33.333%
2026-06-12	0.1600	0.1600	0.1600	0.1600	+60.000%	2	831	-50.000%
2026-06-09	0.1000	0.1000	0.1000	0.1000	+100.000%	6	831	-20.000%
2026-05-27	0.0500	0.0500	0.0500	0.0500	-54.545%	2	828	+60.000%
2026-05-11	0.1100	0.1100	0.1100	0.1100	0.000%	19	830	-27.273%
2026-05-07	0.1100	0.1100	0.1100	0.1100	+10.000%	1	849	-27.273%
2026-04-20	0.1100	0.1100	0.1000	0.1000	-47.368%	27	849	-20.000%
2026-04-07	0.1900	0.1900	0.1900	0.1900	+5.556%	9	822	-57.895%
2026-04-01	0.1800	0.1800	0.1800	0.1800	-28.000%	3	813	-55.556%
2026-03-30	0.2500	0.2500	0.2500	0.2500	-7.407%	9	816	-68.000%
2026-03-12	0.2700	0.2700	0.2700	0.2700	+12.500%	3	813	-70.370%
2026-02-25	0.2400	0.2400	0.2400	0.2400	-20.000%	5	806	-66.667%
2026-01-05	0.3000	0.3000	0.3000	0.3000	0.000%	10	806	-73.333%
2025-12-26	0.3000	0.3000	0.3000	0.3000	-11.765%	18	806	-73.333%
2025-12-12	0.3300	0.3400	0.3300	0.3400	-5.556%	9	824	-76.471%
2025-12-08	0.3700	0.3700	0.3600	0.3600	-20.000%	9	815	-77.778%
2025-11-20	0.4500	0.4500	0.4500	0.4500	+7.143%	1	815	-82.222%
2025-11-13	0.4200	0.4200	0.4200	0.4200	+7.692%	10	816	-80.952%
2025-11-12	0.3900	0.3900	0.3900	0.3900	+5.405%	11	806	-79.487%
2025-11-10	0.3700	0.3700	0.3700	0.3700	-21.277%	5	800	-78.378%
2025-11-07	0.4700	0.4700	0.4700	0.4700	+17.500%	1	805	-82.979%
2025-11-06	0.4000	0.4000	0.4000	0.4000	+17.647%	10	804	-80.000%
2025-10-31	0.3100	0.3400	0.3100	0.3400	-2.857%	4	804	-76.471%
2025-10-28	0.3500	0.3500	0.3500	0.3500	-30.000%	4	802	-77.143%
2025-10-07	0.4700	0.5000	0.4700	0.5000	0.000%	2	800	-84.000%
2025-10-03	0.4600	0.5000	0.4600	0.5000	+13.636%	2	800	-84.000%
2025-10-01	0.4400	0.4400	0.4400	0.4400	+12.821%	2	800	-81.818%
2025-09-09	0.3900	0.3900	0.3900	0.3900	-7.143%	1	798	-79.487%
2025-09-03	0.4200	0.4300	0.4200	0.4200	-8.696%	48	799	-80.952%
2025-08-27	0.4600	0.4600	0.4600	0.4600	-8.000%	10	825	-82.609%
2025-08-08	0.5000	0.5000	0.5000	0.5000	-47.917%	1	815	-84.000%
2025-06-12	0.9600	0.9600	0.9600	0.9600	-4.000%	10	838	-91.667%
2025-06-05	0.9800	1.0000	0.9800	1.0000	-2.913%	11	840	-92.000%
2025-06-02	1.0300	1.0300	1.0300	1.0300	-1.905%	2	839	-92.233%
2025-05-28	1.0500	1.0500	1.0500	1.0500	-42.623%	10	839	-92.381%
2025-04-24	1.8300	1.8300	1.8300	1.8300	-9.406%	1	829	-95.628%
2025-04-23	2.0700	2.0700	2.0200	2.0200	-27.076%	11	830	-96.040%
2025-04-21	2.7700	2.7700	2.7700	2.7700	+5.725%	16	838	-97.112%
2025-04-17	2.5400	2.6200	2.5400	2.6200	+6.073%	163	856	-96.947%
2025-04-16	2.4700	2.4700	2.4700	2.4700	-26.706%	10	856	-96.761%
2025-04-08	3.4400	3.4400	3.3700	3.3700	+8.710%	2	866	-97.626%
2025-04-07	3.1400	3.1400	3.1000	3.1000	+46.226%	2	866	-97.419%
2025-03-31	2.1100	2.1300	2.1100	2.1200	-3.636%	250	866	-96.226%
2025-03-10	2.1900	2.2000	2.1900	2.2000	-1.345%	8	953	-96.364%
2025-03-07	2.2300	2.2300	2.2300	2.2300	+7.729%	16	961	-96.413%
2025-03-06	2.0700	2.0700	2.0700	2.0700	+18.286%	5	962	-96.135%
2025-02-28	1.7500	1.7500	1.7500	1.7500	+15.894%	10	962	-95.429%
2025-02-26	1.5100	1.5100	1.5100	1.5100	-5.625%	11	967	-94.702%
2025-02-25	1.6100	1.6100	1.6000	1.6000	+1.911%	17	967	-95.000%
2025-02-24	1.4500	1.5700	1.4400	1.5700	+11.348%	54	974	-94.904%
2025-02-21	1.4100	1.4100	1.4100	1.4100	0.000%	26	999	-94.326%
2025-02-20	1.4100	1.4100	1.4100	1.4100	-18.497%	25	1,000	-94.326%
2025-02-11	1.7300	1.7300	1.7300	1.7300	-5.978%	1	1,000	-95.376%
2025-02-05	1.8400	1.8400	1.8400	1.8400	0.000%	32	1,000	-95.652%
2024-12-23	1.8400	1.8400	1.8400	1.8400	-5.641%	10	1,015	-95.652%
2024-12-20	1.9500	1.9500	1.9500	1.9500	+5.978%	15	1,021	-95.897%
2024-12-19	1.9000	1.9000	1.8400	1.8400	+12.883%	15	1,031	-95.652%
2024-12-12	1.6300	1.6300	1.6300	1.6300	0.000%	10	1,036	-95.092%
2024-12-10	1.6300	1.6300	1.6300	1.6300	+8.667%	10	1,041	-95.092%
2024-12-04	1.5000	1.5000	1.5000	1.5000	0.000%	10	1,046	-94.667%
2024-12-03	1.5000	1.5000	1.5000	1.5000	+0.671%	10	1,056	-94.667%
2024-12-02	1.4900	1.4900	1.4900	1.4900	-1.325%	10	1,056	-94.631%
2024-11-29	1.5100	1.5100	1.5100	1.5100	-10.119%	20	1,066	-94.702%
2024-11-21	1.6700	1.6800	1.6700	1.6800	-10.160%	40	1,076	-95.238%
2024-11-15	1.8700	1.8700	1.8700	1.8700	+12.651%	4	1,095	-95.722%
2024-11-07	1.6600	1.6600	1.6600	1.6600	-12.169%	5	1,097	-95.181%
2024-10-21	1.8900	1.8900	1.8900	1.8900	-2.577%	1	1,102	-95.767%
2024-10-18	1.9400	1.9400	1.9400	1.9400	-5.366%	2	1,103	-95.876%
2024-10-11	2.0800	2.0800	2.0500	2.0500	-15.289%	4	1,102	-96.098%
2024-09-30	2.4200	2.4200	2.4200	2.4200	+1.255%	10	1,103	-96.694%
2024-09-24	2.4000	2.4000	2.3900	2.3900	-4.400%	10	1,113	-96.653%
2024-09-23	2.5000	2.5000	2.5000	2.5000	-1.575%	50	1,114	-96.800%
2024-09-19	2.5600	2.5600	2.5400	2.5400	-12.715%	10	1,114	-96.850%
2024-09-13	2.8700	2.9100	2.8700	2.9100	-12.085%	20	1,124	-97.251%
2024-09-03	3.3100	3.3100	3.3100	3.3100	+24.906%	1	1,124	-97.583%
2024-08-29	2.6800	2.6800	2.6500	2.6500	-10.473%	100	1,124	-96.981%
2024-08-26	2.9600	2.9600	2.9600	2.9600	+2.069%	1	1,024	-97.297%
2024-08-15	2.9000	2.9000	2.9000	2.9000	-26.582%	210	1,023	-97.241%
2024-08-08	3.9500	3.9500	3.9000	3.9500	-12.222%	4	957	-97.975%
2024-08-07	4.1800	4.5000	4.1800	4.5000	-10.000%	7	959	-98.222%
2024-08-05	5.0600	5.1000	5.0000	5.0000	+13.636%	67	959	-98.400%
2024-08-02	4.4000	4.4000	4.4000	4.4000	+25.714%	2	934	-98.182%
2024-08-01	3.5000	3.5000	3.5000	3.5000	+14.754%	43	935	-97.714%
2024-07-25	3.0500	3.0500	3.0500	3.0500	+42.523%	1	978	-97.377%
2024-07-11	2.1400	2.1400	2.1400	2.1400	-10.084%	1	978	-96.262%
2024-06-26	2.4800	2.4800	2.3800	2.3800	+2.146%	2	977	-96.639%
2024-06-20	2.3300	2.3300	2.3300	2.3300	+17.677%	43	977	-96.567%
2024-06-18	1.9800	1.9800	1.9800	1.9800	-1.980%	1	941	-95.960%
2024-06-13	2.0200	2.0200	2.0200	2.0200	0.000%	10	941	-96.040%
2024-06-12	2.0200	2.0200	2.0200	2.0200	+8.602%	1	941	-96.040%
2024-06-11	1.8400	1.8600	1.8400	1.8600	0.000%	20	940	-95.699%