Dark

NVDA20261218P46
NVDA Dec 18 2026 46.00 Put (NVDA261218P00046000)
option OPRA

EOD

Sep 23, 2026

0.0300-50.000%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0600	0.0600	0.0300	0.0300	-50.000%	2	1,885	0.000%
2026-09-22	0.0600	0.0600	0.0600	0.0600	0.000%	2	1,884	-50.000%
2026-09-16	0.0600	0.0600	0.0600	0.0600	+100.000%	2	1,884	-50.000%
2026-09-15	0.0600	0.0600	0.0300	0.0300	0.000%	4	1,882	0.000%
2026-09-14	0.0300	0.0500	0.0100	0.0300	0.000%	71	1,884	0.000%
2026-09-11	0.0900	0.0900	0.0300	0.0300	-66.667%	20	1,906	0.000%
2026-09-10	0.0900	0.0900	0.0900	0.0900	+28.571%	2	1,911	-66.667%
2026-09-09	0.0700	0.0700	0.0300	0.0700	0.000%	15	1,912	-57.143%
2026-09-08	0.0700	0.0700	0.0700	0.0700	-22.222%	4	1,902	-57.143%
2026-09-04	0.0700	0.0900	0.0700	0.0900	0.000%	6	1,903	-66.667%
2026-09-03	0.0900	0.0900	0.0900	0.0900	+125.000%	2	1,903	-66.667%
2026-09-02	0.0700	0.0900	0.0400	0.0400	-42.857%	24	1,901	-25.000%
2026-09-01	0.0700	0.0700	0.0700	0.0700	0.000%	14	1,891	-57.143%
2026-08-31	0.0700	0.0700	0.0700	0.0700	0.000%	52	1,881	-57.143%
2026-08-28	0.0800	0.1100	0.0700	0.0700	-30.000%	7	1,861	-57.143%
2026-08-27	0.0700	0.1000	0.0200	0.1000	+150.000%	19	1,856	-70.000%
2026-08-26	0.0800	0.0900	0.0300	0.0400	0.000%	55	1,851	-25.000%
2026-08-25	0.0800	0.0800	0.0400	0.0400	-20.000%	20	1,859	-25.000%
2026-08-24	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,859	-40.000%
2026-08-19	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,859	-40.000%
2026-08-12	0.0600	0.0600	0.0400	0.0500	-16.667%	14	1,859	-40.000%
2026-08-07	0.0600	0.0600	0.0600	0.0600	0.000%	23	1,858	-50.000%
2026-08-06	0.0600	0.0600	0.0500	0.0600	0.000%	18	1,849	-50.000%
2026-08-05	0.0600	0.0600	0.0600	0.0600	0.000%	18	1,838	-50.000%
2026-08-04	0.0600	0.0700	0.0600	0.0600	-14.286%	9	1,826	-50.000%
2026-08-03	0.0700	0.0700	0.0600	0.0700	0.000%	15	1,824	-57.143%
2026-07-31	0.0700	0.0700	0.0700	0.0700	-12.500%	2	1,818	-57.143%
2026-07-27	0.0600	0.0800	0.0600	0.0800	+33.333%	6	1,818	-62.500%
2026-07-20	0.0600	0.0600	0.0600	0.0600	-40.000%	2	1,816	-50.000%
2026-07-08	0.1000	0.1000	0.1000	0.1000	0.000%	10	1,816	-70.000%
2026-06-09	0.1000	0.1000	0.1000	0.1000	+42.857%	1	1,816	-70.000%
2026-06-01	0.0700	0.0700	0.0700	0.0700	-36.364%	1	1,815	-57.143%
2026-05-14	0.1100	0.1100	0.1100	0.1100	+10.000%	20	1,815	-72.727%
2026-05-05	0.1000	0.1000	0.1000	0.1000	-23.077%	1	1,825	-70.000%
2026-04-22	0.1300	0.1300	0.1300	0.1300	+8.333%	3	1,825	-76.923%
2026-04-20	0.1200	0.1200	0.1200	0.1200	-53.846%	1	1,822	-75.000%
2026-03-19	0.2600	0.2600	0.2600	0.2600	+8.333%	3	1,821	-88.462%
2026-03-05	0.2400	0.2400	0.2400	0.2400	-27.273%	81	1,821	-87.500%
2026-01-21	0.3300	0.3300	0.3300	0.3300	+10.000%	5	1,821	-90.909%
2026-01-12	0.3000	0.3000	0.3000	0.3000	-16.667%	36	1,817	-90.000%
2026-01-08	0.3600	0.3600	0.3600	0.3600	+2.857%	1	1,835	-91.667%
2026-01-05	0.3500	0.3500	0.3500	0.3500	-18.605%	10	1,824	-91.429%
2025-12-11	0.4300	0.4300	0.4300	0.4300	+4.878%	2	1,824	-93.023%
2025-10-31	0.3700	0.4100	0.3700	0.4100	-4.651%	4	1,822	-92.683%
2025-10-28	0.3900	0.4300	0.3900	0.4300	-8.511%	4	1,822	-93.023%
2025-10-24	0.4700	0.4700	0.4700	0.4700	-22.951%	10	1,822	-93.617%
2025-10-07	0.5500	0.6100	0.5500	0.6100	+8.929%	2	1,829	-95.082%
2025-10-03	0.5100	0.5600	0.5100	0.5600	+12.000%	2	1,829	-94.643%
2025-09-25	0.5000	0.5000	0.5000	0.5000	+16.279%	1	1,828	-94.000%
2025-09-11	0.4300	0.4300	0.4300	0.4300	-4.444%	10	1,828	-93.023%
2025-09-09	0.4500	0.4500	0.4500	0.4500	0.000%	10	1,818	-93.333%
2025-09-08	0.4500	0.4500	0.4500	0.4500	-10.000%	10	1,828	-93.333%
2025-09-03	0.5000	0.5000	0.5000	0.5000	-7.407%	31	1,838	-94.000%
2025-08-27	0.5400	0.5400	0.5400	0.5400	-10.000%	1	1,826	-94.444%
2025-08-25	0.5900	0.6000	0.5900	0.6000	-1.639%	999	1,825	-95.000%
2025-08-19	0.6100	0.6100	0.6100	0.6100	+22.000%	48	1,174	-95.082%
2025-07-31	0.5000	0.5000	0.5000	0.5000	-45.652%	1	1,136	-94.000%
2025-06-30	0.9200	0.9200	0.9200	0.9200	+1.099%	1	1,220	-96.739%
2025-06-25	0.9100	0.9100	0.9100	0.9100	-14.151%	3	1,221	-96.703%
2025-06-18	1.0600	1.0600	1.0600	1.0600	-0.935%	10	1,211	-97.170%
2025-06-11	1.0700	1.0700	1.0700	1.0700	-6.957%	2	1,211	-97.196%
2025-06-05	1.1500	1.1500	1.1500	1.1500	+2.679%	1	1,211	-97.391%
2025-06-03	1.1200	1.1200	1.1200	1.1200	-6.667%	1	1,211	-97.321%
2025-06-02	1.1700	1.2000	1.1700	1.2000	+5.263%	4	1,212	-97.500%
2025-05-29	1.1600	1.1600	1.1400	1.1400	-10.236%	2	1,214	-97.368%
2025-05-28	1.2700	1.2700	1.2700	1.2700	-1.550%	135	1,216	-97.638%
2025-05-27	1.3300	1.3300	1.2900	1.2900	-9.155%	3	1,084	-97.674%
2025-05-22	1.4200	1.4200	1.4200	1.4200	+5.185%	5	1,086	-97.887%
2025-05-19	1.3500	1.3500	1.3500	1.3500	-40.265%	1	1,081	-97.778%
2025-04-24	2.2600	2.2600	2.2600	2.2600	-7.755%	1	1,081	-98.673%
2025-04-23	2.4500	2.4500	2.4500	2.4500	-24.615%	2	1,081	-98.776%
2025-04-21	3.2500	3.2500	3.2500	3.2500	+12.847%	2	1,079	-99.077%
2025-04-16	2.8800	2.8800	2.8800	2.8800	+16.599%	1	1,079	-98.958%
2025-04-15	2.4900	2.4900	2.4700	2.4700	-18.212%	3	1,079	-98.785%
2025-04-10	3.3300	3.3900	3.0200	3.0200	+18.898%	18	1,082	-99.007%
2025-04-09	2.8500	2.8500	2.5400	2.5400	-15.050%	2	1,081	-98.819%
2025-04-08	2.8600	2.9900	2.8600	2.9900	+40.376%	150	1,080	-98.997%
2025-03-27	2.1300	2.1300	2.1300	2.1300	+13.298%	50	1,080	-98.592%
2025-03-24	1.8800	1.8800	1.8800	1.8800	-6.931%	1	1,080	-98.404%
2025-03-19	2.0800	2.0800	2.0200	2.0200	-7.339%	2	1,080	-98.515%
2025-03-14	2.1800	2.1800	2.1800	2.1800	-4.386%	2	1,080	-98.624%
2025-03-13	2.3300	2.3300	2.2800	2.2800	-15.242%	3	1,083	-98.684%
2025-03-11	2.6900	2.6900	2.6900	2.6900	+5.490%	1	1,083	-98.885%
2025-03-06	2.5500	2.5500	2.5500	2.5500	+44.068%	1	1,087	-98.824%
2025-02-14	1.7700	1.7700	1.7700	1.7700	-20.628%	8	1,087	-98.305%
2025-01-29	2.2300	2.2300	2.2300	2.2300	0.000%	5	1,087	-98.655%
2025-01-27	2.2300	2.2300	2.2300	2.2300	+23.889%	10	1,082	-98.655%
2025-01-17	1.8000	1.8000	1.8000	1.8000	-12.195%	10	1,087	-98.333%
2025-01-13	2.0500	2.0500	2.0500	2.0500	+4.592%	10	1,087	-98.537%
2025-01-07	1.9600	1.9600	1.9600	1.9600	0.000%	10	1,077	-98.469%
2024-12-16	1.9600	1.9600	1.9600	1.9600	+7.104%	10	1,097	-98.469%
2024-12-11	1.8700	1.8700	1.8300	1.8300	+9.581%	6	1,097	-98.361%
2024-12-02	1.6700	1.6700	1.6700	1.6700	-18.137%	2	1,102	-98.204%
2024-11-18	2.0400	2.0400	2.0400	2.0400	+3.553%	1	1,104	-98.529%
2024-11-14	1.9700	1.9700	1.9700	1.9700	-8.372%	1	1,104	-98.477%
2024-11-05	2.1500	2.1500	2.1500	2.1500	-11.885%	1	1,103	-98.605%
2024-10-11	2.4400	2.4400	2.4400	2.4400	+8.444%	8	1,103	-98.770%
2024-10-10	2.2500	2.2500	2.2500	2.2500	-23.208%	1	1,099	-98.667%
2024-10-01	2.9300	2.9300	2.9300	2.9300	+8.922%	1	1,098	-98.976%
2024-09-26	2.6900	2.6900	2.6800	2.6900	-2.536%	162	1,098	-98.885%
2024-09-25	2.7600	2.8000	2.7600	2.7600	-1.429%	215	1,065	-98.913%
2024-09-24	2.9100	2.9700	2.8000	2.8000	-6.667%	5	1,067	-98.929%
2024-09-23	3.0000	3.0000	3.0000	3.0000	-2.913%	1	1,069	-99.000%
2024-09-20	3.0800	3.1000	3.0800	3.0900	-0.962%	10	1,070	-99.029%
2024-09-18	3.1200	3.1200	3.1200	3.1200	-23.902%	1	1,074	-99.038%
2024-09-06	3.9500	4.1000	3.9500	4.1000	0.000%	12	1,073	-99.268%
2024-09-04	4.1000	4.1000	4.1000	4.1000	+10.811%	1	1,072	-99.268%
2024-09-03	3.7000	3.7000	3.7000	3.7000	+10.448%	1	1,071	-99.189%
2024-08-30	3.4000	3.4100	3.3500	3.3500	-2.047%	10	1,069	-99.104%
2024-08-29	3.3500	3.4200	3.3500	3.4200	+0.588%	3	1,069	-99.123%
2024-08-26	3.4000	3.4000	3.4000	3.4000	-1.449%	1	1,066	-99.118%
2024-08-22	3.5000	3.5000	3.4500	3.4500	+1.471%	21	1,065	-99.130%
2024-08-20	3.3000	3.4000	3.3000	3.4000	-12.821%	29	1,081	-99.118%
2024-08-12	4.0000	4.0000	3.9000	3.9000	-14.286%	26	1,052	-99.231%
2024-08-08	4.6000	4.6000	4.5500	4.5500	-14.151%	2	1,027	-99.341%
2024-08-06	5.3000	5.3000	5.3000	5.3000	-8.935%	1	1,025	-99.434%
2024-08-05	6.3500	6.3500	5.8200	5.8200	+14.793%	33	1,025	-99.485%
2024-08-02	5.1200	5.1200	5.0700	5.0700	+46.957%	4	1,010	-99.408%
2024-07-31	3.3700	3.4500	3.3700	3.4500	-1.429%	3	1,008	-99.130%
2024-07-25	3.5000	3.5000	3.5000	3.5000	+6.061%	1	1,005	-99.143%
2024-07-24	3.0000	3.3000	3.0000	3.3000	+10.000%	4	1,005	-99.091%
2024-07-19	3.0000	3.0000	3.0000	3.0000	+3.093%	1	1,002	-99.000%
2024-07-17	2.9100	2.9100	2.9100	2.9100	+9.811%	1	1,001	-98.969%
2024-07-16	2.6500	2.6500	2.6500	2.6500	+2.317%	1	1,001	-98.868%
2024-07-15	2.5900	2.5900	2.5900	2.5900	+1.172%	1	1,001	-98.842%
2024-07-11	2.4200	2.5600	2.4200	2.5600	+8.475%	4	1,000	-98.828%
2024-07-10	2.3600	2.3700	2.3600	2.3600	-4.839%	3	998	-98.729%
2024-07-08	2.4800	2.4800	2.4800	2.4800	-2.745%	1	995	-98.790%
2024-07-05	2.5500	2.5500	2.5500	2.5500	-5.556%	1	994	-98.824%
2024-07-02	2.7000	2.7000	2.7000	2.7000	-8.163%	10	993	-98.889%
2024-07-01	2.9400	2.9400	2.9400	2.9400	+0.341%	1	982	-98.980%
2024-06-28	2.9300	2.9300	2.9300	2.9300	+3.169%	2	982	-98.976%
2024-06-26	2.9400	2.9400	2.8400	2.8400	+15.918%	2	981	-98.944%
2024-06-18	2.4500	2.4500	2.4500	2.4500	+0.823%	1	980	-98.776%
2024-06-14	2.4400	2.4400	2.4300	2.4300	-0.816%	22	980	-98.765%
2024-06-13	2.4500	2.4500	2.4500	2.4500	0.000%	1	990	-98.776%