Dark

NVDA20261218P44
NVDA Dec 18 2026 44.00 Put (NVDA261218P00044000)
option OPRA

EOD

Sep 24, 2026

0.05000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0500	0.0500	0.0500	0.0500	0.000%	2	1,576	0.000%
2026-09-23	0.0500	0.0500	0.0500	0.0500	-16.667%	2	1,574	0.000%
2026-09-21	0.0600	0.0600	0.0600	0.0600	-14.286%	2	1,572	-16.667%
2026-09-16	0.0700	0.0700	0.0700	0.0700	+16.667%	2	1,570	-28.571%
2026-09-15	0.0600	0.0600	0.0600	0.0600	0.000%	2	1,568	-16.667%
2026-09-14	0.0600	0.0600	0.0600	0.0600	+200.000%	4	1,568	-16.667%
2026-09-11	0.0800	0.0800	0.0200	0.0200	-60.000%	33	1,566	+150.000%
2026-09-10	0.0900	0.0900	0.0500	0.0500	-28.571%	3	1,584	0.000%
2026-09-09	0.0700	0.0700	0.0200	0.0700	-12.500%	30	1,584	-28.571%
2026-09-08	0.0800	0.0800	0.0800	0.0800	+14.286%	2	1,577	-37.500%
2026-09-04	0.0700	0.0900	0.0700	0.0700	+133.333%	9	1,572	-28.571%
2026-09-02	0.0700	0.0700	0.0300	0.0300	-57.143%	34	1,572	+66.667%
2026-09-01	0.0700	0.0700	0.0700	0.0700	+75.000%	10	1,558	-28.571%
2026-08-31	0.0700	0.1000	0.0400	0.0400	-42.857%	14	1,554	+25.000%
2026-08-28	0.0800	0.0800	0.0700	0.0700	-12.500%	21	1,545	-28.571%
2026-08-27	0.0700	0.0800	0.0400	0.0800	+60.000%	11	1,532	-37.500%
2026-08-26	0.0800	0.0900	0.0400	0.0500	+25.000%	60	1,527	0.000%
2026-08-25	0.0800	0.0800	0.0400	0.0400	-20.000%	62	1,527	+25.000%
2026-08-24	0.0800	0.0900	0.0500	0.0500	+66.667%	60	1,517	0.000%
2026-08-21	0.0800	0.0800	0.0300	0.0300	-40.000%	27	1,503	+66.667%
2026-08-20	0.0800	0.0800	0.0500	0.0500	0.000%	121	1,505	0.000%
2026-08-19	0.0800	0.0800	0.0400	0.0500	0.000%	88	1,499	0.000%
2026-08-18	0.0900	0.0900	0.0500	0.0500	-44.444%	8	1,494	0.000%
2026-08-13	0.0900	0.0900	0.0400	0.0900	-10.000%	44	1,494	-44.444%
2026-08-12	0.1000	0.1000	0.1000	0.1000	0.000%	4	1,494	-50.000%
2026-08-11	0.1000	0.1000	0.1000	0.1000	0.000%	7	1,494	-50.000%
2026-08-10	0.1000	0.1000	0.0600	0.1000	-16.667%	22	1,494	-50.000%
2026-08-07	0.1200	0.1200	0.1200	0.1200	+100.000%	13	1,494	-58.333%
2026-08-06	0.1200	0.1200	0.0600	0.0600	-57.143%	10	1,494	-16.667%
2026-08-05	0.1300	0.1400	0.1300	0.1400	+7.692%	2	1,494	-64.286%
2026-08-04	0.1200	0.1300	0.1200	0.1300	+8.333%	4	1,494	-61.538%
2026-08-03	0.1200	0.1200	0.1200	0.1200	+33.333%	6	1,494	-58.333%
2026-07-31	0.0900	0.0900	0.0900	0.0900	-18.182%	2	1,493	-44.444%
2026-07-24	0.1100	0.1100	0.1100	0.1100	0.000%	1	1,493	-54.545%
2026-07-20	0.1100	0.1100	0.1100	0.1100	+57.143%	3	1,493	-54.545%
2026-06-16	0.0700	0.0700	0.0700	0.0700	-58.824%	5	1,493	-28.571%
2026-06-12	0.1700	0.1700	0.1700	0.1700	+70.000%	3	1,493	-70.588%
2026-06-09	0.1000	0.1000	0.1000	0.1000	0.000%	2	1,493	-50.000%
2026-05-19	0.1000	0.1000	0.1000	0.1000	-16.667%	11	1,493	-50.000%
2026-05-08	0.1200	0.1200	0.1200	0.1200	+20.000%	20	1,493	-58.333%
2026-04-17	0.1000	0.1000	0.1000	0.1000	-56.522%	6	1,493	-50.000%
2026-04-07	0.2300	0.2300	0.2300	0.2300	-14.815%	9	1,493	-78.261%
2026-03-30	0.2700	0.2700	0.2700	0.2700	+17.391%	9	1,489	-81.481%
2026-03-23	0.2300	0.2300	0.2300	0.2300	-17.857%	87	1,480	-78.261%
2026-03-12	0.2800	0.2800	0.2800	0.2800	+33.333%	6	1,449	-82.143%
2026-03-05	0.2100	0.2100	0.2100	0.2100	-16.000%	84	1,447	-76.190%
2026-03-03	0.2500	0.2500	0.2500	0.2500	-24.242%	10	1,447	-80.000%
2026-01-08	0.3300	0.3300	0.3300	0.3300	+10.000%	1	1,437	-84.848%
2026-01-05	0.3000	0.3000	0.3000	0.3000	0.000%	11	1,434	-83.333%
2025-12-26	0.3000	0.3000	0.3000	0.3000	-25.000%	18	1,434	-83.333%
2025-12-12	0.3500	0.4000	0.3500	0.4000	-4.762%	9	1,438	-87.500%
2025-12-08	0.4200	0.4200	0.4200	0.4200	-12.500%	9	1,434	-88.095%
2025-11-25	0.4800	0.4800	0.4800	0.4800	+20.000%	1	1,434	-89.583%
2025-11-12	0.4000	0.4100	0.4000	0.4000	+8.108%	26	1,434	-87.500%
2025-10-31	0.3400	0.3700	0.3400	0.3700	-17.778%	4	1,419	-86.486%
2025-10-22	0.4200	0.4500	0.4200	0.4500	-11.765%	4	1,419	-88.889%
2025-10-09	0.5100	0.5100	0.5100	0.5100	+13.333%	5	1,419	-90.196%
2025-10-02	0.4500	0.4500	0.4500	0.4500	+2.273%	1	1,419	-88.889%
2025-09-24	0.4400	0.4400	0.4400	0.4400	+10.000%	2	1,419	-88.636%
2025-09-10	0.4000	0.4000	0.4000	0.4000	-4.762%	10	1,418	-87.500%
2025-09-09	0.4200	0.4200	0.4200	0.4200	-2.326%	106	1,418	-88.095%
2025-09-04	0.4300	0.4300	0.4300	0.4300	-6.522%	13	1,418	-88.372%
2025-09-03	0.4600	0.4600	0.4600	0.4600	-17.857%	26	1,415	-89.130%
2025-08-19	0.5800	0.5800	0.5600	0.5600	+12.000%	66	1,415	-91.071%
2025-07-28	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,415	-90.000%
2025-07-25	0.5000	0.5000	0.5000	0.5000	-39.024%	5	1,414	-90.000%
2025-06-25	0.8200	0.8200	0.8200	0.8200	-16.327%	1	1,414	-93.902%
2025-06-16	0.9800	0.9800	0.9800	0.9800	-2.970%	1	1,414	-94.898%
2025-06-06	1.0100	1.0100	1.0100	1.0100	-3.810%	20	1,414	-95.050%
2025-06-05	1.0500	1.0500	1.0500	1.0500	+2.941%	1	1,414	-95.238%
2025-06-03	1.0200	1.0200	1.0200	1.0200	-21.538%	2	1,414	-95.098%
2025-05-22	1.3000	1.3000	1.3000	1.3000	+8.333%	10	1,414	-96.154%
2025-05-16	1.2000	1.2000	1.2000	1.2000	-43.662%	2	1,414	-95.833%
2025-04-23	2.1300	2.1300	2.1300	2.1300	-18.702%	6	1,414	-97.653%
2025-04-22	2.5400	2.6200	2.5400	2.6200	-0.380%	147	1,414	-98.092%
2025-04-17	2.6200	2.8100	2.6200	2.6300	+0.766%	215	1,414	-98.099%
2025-04-16	2.6100	2.6100	2.6100	2.6100	-19.692%	38	1,414	-98.084%
2025-04-07	3.8000	3.8000	3.2500	3.2500	+12.069%	44	1,414	-98.462%
2025-04-04	2.9400	2.9400	2.9000	2.9000	+56.757%	14	1,414	-98.276%
2025-03-27	1.8500	1.8500	1.8500	1.8500	+12.121%	1	1,418	-97.297%
2025-03-24	1.6500	1.6500	1.6500	1.6500	-15.816%	1	1,417	-96.970%
2025-03-20	1.9600	1.9600	1.9600	1.9600	-18.333%	1	1,418	-97.449%
2025-03-11	2.4000	2.4000	2.4000	2.4000	-2.041%	1	1,417	-97.917%
2025-03-10	2.4500	2.4500	2.4500	2.4500	+50.307%	1	1,418	-97.959%
2025-02-24	1.6300	1.6300	1.6300	1.6300	+1.242%	1	1,417	-96.933%
2025-02-21	1.5500	1.6100	1.5500	1.6100	+3.871%	4	1,417	-96.894%
2025-02-18	1.5500	1.5500	1.5500	1.5500	-13.408%	5	1,417	-96.774%
2025-02-07	1.7900	1.7900	1.7900	1.7900	-18.636%	2	1,419	-97.207%
2025-01-31	2.2000	2.2000	2.2000	2.2000	+29.412%	10	1,419	-97.727%
2025-01-16	1.7000	1.7000	1.7000	1.7000	-6.593%	2	1,419	-97.059%
2025-01-14	1.8200	1.8200	1.8200	1.8200	+13.043%	1	1,419	-97.253%
2024-12-05	1.6100	1.6100	1.6100	1.6100	-8.000%	60	1,419	-96.894%
2024-11-14	1.7500	1.7500	1.7500	1.7500	+1.744%	20	1,419	-97.143%
2024-11-12	1.7300	1.7300	1.7200	1.7200	-3.911%	63	1,439	-97.093%
2024-11-11	1.7900	1.7900	1.7900	1.7900	-17.512%	50	1,479	-97.207%
2024-10-31	2.1700	2.1700	2.1700	2.1700	+10.152%	5	1,529	-97.696%
2024-10-22	1.9700	1.9700	1.9700	1.9700	-5.288%	1	1,529	-97.462%
2024-10-17	2.0800	2.0800	2.0800	2.0800	-2.347%	1,165	1,529	-97.596%
2024-10-14	2.1300	2.1300	2.1300	2.1300	+0.472%	10	1,182	-97.653%
2024-10-10	2.1200	2.1200	2.1200	2.1200	+0.952%	10	1,186	-97.642%
2024-10-09	2.1000	2.1000	2.1000	2.1000	-1.869%	10	1,186	-97.619%
2024-10-08	2.1400	2.1400	2.1400	2.1400	-2.727%	1	1,196	-97.664%
2024-10-07	2.2000	2.2000	2.2000	2.2000	-6.383%	10	1,197	-97.727%
2024-10-04	2.3500	2.3500	2.3500	2.3500	-4.082%	2	1,197	-97.872%
2024-10-03	2.4500	2.4500	2.4500	2.4500	-2.778%	10	1,198	-97.959%
2024-09-27	2.5200	2.5200	2.5200	2.5200	-8.364%	2	1,208	-98.016%
2024-09-19	2.7500	2.7500	2.7500	2.7500	-9.836%	2	1,207	-98.182%
2024-09-16	3.0500	3.0500	3.0500	3.0500	-23.750%	1	1,207	-98.361%
2024-09-06	4.0000	4.0000	4.0000	4.0000	+14.286%	4	1,207	-98.750%
2024-09-03	3.5000	3.5000	3.5000	3.5000	+12.903%	2	1,209	-98.571%
2024-08-30	3.1000	3.1000	3.1000	3.1000	+6.529%	2	1,207	-98.387%
2024-08-29	2.7800	2.9100	2.7800	2.9100	-3.000%	101	1,207	-98.282%
2024-08-28	3.0000	3.0000	3.0000	3.0000	0.000%	2	1,207	-98.333%
2024-08-26	3.0000	3.0500	3.0000	3.0000	-1.639%	28	1,207	-98.333%
2024-08-15	3.0500	3.0500	3.0500	3.0500	-4.688%	1	1,195	-98.361%
2024-08-14	3.2000	3.2000	3.2000	3.2000	-32.632%	1	1,195	-98.438%
2024-08-07	4.3500	4.7500	4.3500	4.7500	-10.208%	8	1,195	-98.947%
2024-08-05	5.2900	5.2900	5.2900	5.2900	+77.517%	20	1,195	-99.055%
2024-07-25	3.2000	3.2000	2.9800	2.9800	+28.448%	50	1,195	-98.322%
2024-07-11	2.2400	2.3200	2.2400	2.3200	+7.407%	2	1,195	-97.845%
2024-07-10	2.1600	2.1600	2.1600	2.1600	-4.425%	1	1,195	-97.685%
2024-07-09	2.2600	2.2600	2.2600	2.2600	-11.719%	1	1,196	-97.788%
2024-06-27	2.5600	2.5600	2.5600	2.5600	+0.787%	2	1,197	-98.047%
2024-06-26	2.6300	2.6300	2.5400	2.5400	+1.600%	2	1,196	-98.031%
2024-06-21	2.5000	2.5700	2.5000	2.5000	+14.155%	17	1,196	-98.000%
2024-06-18	2.0600	2.1900	2.0600	2.1900	+6.829%	15	1,180	-97.717%
2024-06-11	2.0500	2.0500	2.0500	2.0500	0.000%	10	1,180	-97.561%