Dark

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

EOD

Aug 12, 2026

0.0500-16.667%(-0.0100)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.0600	0.0600	0.0400	0.0500	-16.667%	14	1,859	0.000%
2026-08-07	0.0600	0.0600	0.0600	0.0600	0.000%	23	1,858	-16.667%
2026-08-06	0.0600	0.0600	0.0500	0.0600	0.000%	18	1,849	-16.667%
2026-08-05	0.0600	0.0600	0.0600	0.0600	0.000%	18	1,838	-16.667%
2026-08-04	0.0600	0.0700	0.0600	0.0600	-14.286%	9	1,826	-16.667%
2026-08-03	0.0700	0.0700	0.0600	0.0700	0.000%	15	1,824	-28.571%
2026-07-31	0.0700	0.0700	0.0700	0.0700	-12.500%	2	1,818	-28.571%
2026-07-27	0.0600	0.0800	0.0600	0.0800	+33.333%	6	1,818	-37.500%
2026-07-20	0.0600	0.0600	0.0600	0.0600	-40.000%	2	1,816	-16.667%
2026-07-08	0.1000	0.1000	0.1000	0.1000	0.000%	10	1,816	-50.000%
2026-06-09	0.1000	0.1000	0.1000	0.1000	+42.857%	1	1,816	-50.000%
2026-06-01	0.0700	0.0700	0.0700	0.0700	-36.364%	1	1,815	-28.571%
2026-05-14	0.1100	0.1100	0.1100	0.1100	+10.000%	20	1,815	-54.545%
2026-05-05	0.1000	0.1000	0.1000	0.1000	-23.077%	1	1,825	-50.000%
2026-04-22	0.1300	0.1300	0.1300	0.1300	+8.333%	3	1,825	-61.538%
2026-04-20	0.1200	0.1200	0.1200	0.1200	-53.846%	1	1,822	-58.333%
2026-03-19	0.2600	0.2600	0.2600	0.2600	+8.333%	3	1,821	-80.769%
2026-03-05	0.2400	0.2400	0.2400	0.2400	-27.273%	81	1,821	-79.167%
2026-01-21	0.3300	0.3300	0.3300	0.3300	+10.000%	5	1,821	-84.848%
2026-01-12	0.3000	0.3000	0.3000	0.3000	-16.667%	36	1,817	-83.333%
2026-01-08	0.3600	0.3600	0.3600	0.3600	+2.857%	1	1,835	-86.111%
2026-01-05	0.3500	0.3500	0.3500	0.3500	-18.605%	10	1,824	-85.714%
2025-12-11	0.4300	0.4300	0.4300	0.4300	+4.878%	2	1,824	-88.372%
2025-10-31	0.3700	0.4100	0.3700	0.4100	-4.651%	4	1,822	-87.805%
2025-10-28	0.3900	0.4300	0.3900	0.4300	-8.511%	4	1,822	-88.372%
2025-10-24	0.4700	0.4700	0.4700	0.4700	-22.951%	10	1,822	-89.362%
2025-10-07	0.5500	0.6100	0.5500	0.6100	+8.929%	2	1,829	-91.803%
2025-10-03	0.5100	0.5600	0.5100	0.5600	+12.000%	2	1,829	-91.071%
2025-09-25	0.5000	0.5000	0.5000	0.5000	+16.279%	1	1,828	-90.000%
2025-09-11	0.4300	0.4300	0.4300	0.4300	-4.444%	10	1,828	-88.372%
2025-09-09	0.4500	0.4500	0.4500	0.4500	0.000%	10	1,818	-88.889%
2025-09-08	0.4500	0.4500	0.4500	0.4500	-10.000%	10	1,828	-88.889%
2025-09-03	0.5000	0.5000	0.5000	0.5000	-7.407%	31	1,838	-90.000%
2025-08-27	0.5400	0.5400	0.5400	0.5400	-10.000%	1	1,826	-90.741%
2025-08-25	0.5900	0.6000	0.5900	0.6000	-1.639%	999	1,825	-91.667%
2025-08-19	0.6100	0.6100	0.6100	0.6100	+22.000%	48	1,174	-91.803%
2025-07-31	0.5000	0.5000	0.5000	0.5000	-45.652%	1	1,136	-90.000%
2025-06-30	0.9200	0.9200	0.9200	0.9200	+1.099%	1	1,220	-94.565%
2025-06-25	0.9100	0.9100	0.9100	0.9100	-14.151%	3	1,221	-94.505%
2025-06-18	1.0600	1.0600	1.0600	1.0600	-0.935%	10	1,211	-95.283%
2025-06-11	1.0700	1.0700	1.0700	1.0700	-6.957%	2	1,211	-95.327%
2025-06-05	1.1500	1.1500	1.1500	1.1500	+2.679%	1	1,211	-95.652%
2025-06-03	1.1200	1.1200	1.1200	1.1200	-6.667%	1	1,211	-95.536%
2025-06-02	1.1700	1.2000	1.1700	1.2000	+5.263%	4	1,212	-95.833%
2025-05-29	1.1600	1.1600	1.1400	1.1400	-10.236%	2	1,214	-95.614%
2025-05-28	1.2700	1.2700	1.2700	1.2700	-1.550%	135	1,216	-96.063%
2025-05-27	1.3300	1.3300	1.2900	1.2900	-9.155%	3	1,084	-96.124%
2025-05-22	1.4200	1.4200	1.4200	1.4200	+5.185%	5	1,086	-96.479%
2025-05-19	1.3500	1.3500	1.3500	1.3500	-40.265%	1	1,081	-96.296%
2025-04-24	2.2600	2.2600	2.2600	2.2600	-7.755%	1	1,081	-97.788%
2025-04-23	2.4500	2.4500	2.4500	2.4500	-24.615%	2	1,081	-97.959%
2025-04-21	3.2500	3.2500	3.2500	3.2500	+12.847%	2	1,079	-98.462%
2025-04-16	2.8800	2.8800	2.8800	2.8800	+16.599%	1	1,079	-98.264%
2025-04-15	2.4900	2.4900	2.4700	2.4700	-18.212%	3	1,079	-97.976%
2025-04-10	3.3300	3.3900	3.0200	3.0200	+18.898%	18	1,082	-98.344%
2025-04-09	2.8500	2.8500	2.5400	2.5400	-15.050%	2	1,081	-98.031%
2025-04-08	2.8600	2.9900	2.8600	2.9900	+40.376%	150	1,080	-98.328%
2025-03-27	2.1300	2.1300	2.1300	2.1300	+13.298%	50	1,080	-97.653%
2025-03-24	1.8800	1.8800	1.8800	1.8800	-6.931%	1	1,080	-97.340%
2025-03-19	2.0800	2.0800	2.0200	2.0200	-7.339%	2	1,080	-97.525%
2025-03-14	2.1800	2.1800	2.1800	2.1800	-4.386%	2	1,080	-97.706%
2025-03-13	2.3300	2.3300	2.2800	2.2800	-15.242%	3	1,083	-97.807%
2025-03-11	2.6900	2.6900	2.6900	2.6900	+5.490%	1	1,083	-98.141%
2025-03-06	2.5500	2.5500	2.5500	2.5500	+44.068%	1	1,087	-98.039%
2025-02-14	1.7700	1.7700	1.7700	1.7700	-20.628%	8	1,087	-97.175%
2025-01-29	2.2300	2.2300	2.2300	2.2300	0.000%	5	1,087	-97.758%
2025-01-27	2.2300	2.2300	2.2300	2.2300	+23.889%	10	1,082	-97.758%
2025-01-17	1.8000	1.8000	1.8000	1.8000	-12.195%	10	1,087	-97.222%
2025-01-13	2.0500	2.0500	2.0500	2.0500	+4.592%	10	1,087	-97.561%
2025-01-07	1.9600	1.9600	1.9600	1.9600	0.000%	10	1,077	-97.449%
2024-12-16	1.9600	1.9600	1.9600	1.9600	+7.104%	10	1,097	-97.449%
2024-12-11	1.8700	1.8700	1.8300	1.8300	+9.581%	6	1,097	-97.268%
2024-12-02	1.6700	1.6700	1.6700	1.6700	-18.137%	2	1,102	-97.006%
2024-11-18	2.0400	2.0400	2.0400	2.0400	+3.553%	1	1,104	-97.549%
2024-11-14	1.9700	1.9700	1.9700	1.9700	-8.372%	1	1,104	-97.462%
2024-11-05	2.1500	2.1500	2.1500	2.1500	-11.885%	1	1,103	-97.674%
2024-10-11	2.4400	2.4400	2.4400	2.4400	+8.444%	8	1,103	-97.951%
2024-10-10	2.2500	2.2500	2.2500	2.2500	-23.208%	1	1,099	-97.778%
2024-10-01	2.9300	2.9300	2.9300	2.9300	+8.922%	1	1,098	-98.294%
2024-09-26	2.6900	2.6900	2.6800	2.6900	-2.536%	162	1,098	-98.141%
2024-09-25	2.7600	2.8000	2.7600	2.7600	-1.429%	215	1,065	-98.188%
2024-09-24	2.9100	2.9700	2.8000	2.8000	-6.667%	5	1,067	-98.214%
2024-09-23	3.0000	3.0000	3.0000	3.0000	-2.913%	1	1,069	-98.333%
2024-09-20	3.0800	3.1000	3.0800	3.0900	-0.962%	10	1,070	-98.382%
2024-09-18	3.1200	3.1200	3.1200	3.1200	-23.902%	1	1,074	-98.397%
2024-09-06	3.9500	4.1000	3.9500	4.1000	0.000%	12	1,073	-98.780%
2024-09-04	4.1000	4.1000	4.1000	4.1000	+10.811%	1	1,072	-98.780%
2024-09-03	3.7000	3.7000	3.7000	3.7000	+10.448%	1	1,071	-98.649%
2024-08-30	3.4000	3.4100	3.3500	3.3500	-2.047%	10	1,069	-98.507%
2024-08-29	3.3500	3.4200	3.3500	3.4200	+0.588%	3	1,069	-98.538%
2024-08-26	3.4000	3.4000	3.4000	3.4000	-1.449%	1	1,066	-98.529%
2024-08-22	3.5000	3.5000	3.4500	3.4500	+1.471%	21	1,065	-98.551%
2024-08-20	3.3000	3.4000	3.3000	3.4000	-12.821%	29	1,081	-98.529%
2024-08-12	4.0000	4.0000	3.9000	3.9000	-14.286%	26	1,052	-98.718%
2024-08-08	4.6000	4.6000	4.5500	4.5500	-14.151%	2	1,027	-98.901%
2024-08-06	5.3000	5.3000	5.3000	5.3000	-8.935%	1	1,025	-99.057%
2024-08-05	6.3500	6.3500	5.8200	5.8200	+14.793%	33	1,025	-99.141%
2024-08-02	5.1200	5.1200	5.0700	5.0700	+46.957%	4	1,010	-99.014%
2024-07-31	3.3700	3.4500	3.3700	3.4500	-1.429%	3	1,008	-98.551%
2024-07-25	3.5000	3.5000	3.5000	3.5000	+6.061%	1	1,005	-98.571%
2024-07-24	3.0000	3.3000	3.0000	3.3000	+10.000%	4	1,005	-98.485%
2024-07-19	3.0000	3.0000	3.0000	3.0000	+3.093%	1	1,002	-98.333%
2024-07-17	2.9100	2.9100	2.9100	2.9100	+9.811%	1	1,001	-98.282%
2024-07-16	2.6500	2.6500	2.6500	2.6500	+2.317%	1	1,001	-98.113%
2024-07-15	2.5900	2.5900	2.5900	2.5900	+1.172%	1	1,001	-98.069%
2024-07-11	2.4200	2.5600	2.4200	2.5600	+8.475%	4	1,000	-98.047%
2024-07-10	2.3600	2.3700	2.3600	2.3600	-4.839%	3	998	-97.881%
2024-07-08	2.4800	2.4800	2.4800	2.4800	-2.745%	1	995	-97.984%
2024-07-05	2.5500	2.5500	2.5500	2.5500	-5.556%	1	994	-98.039%
2024-07-02	2.7000	2.7000	2.7000	2.7000	-8.163%	10	993	-98.148%
2024-07-01	2.9400	2.9400	2.9400	2.9400	+0.341%	1	982	-98.299%
2024-06-28	2.9300	2.9300	2.9300	2.9300	+3.169%	2	982	-98.294%
2024-06-26	2.9400	2.9400	2.8400	2.8400	+15.918%	2	981	-98.239%
2024-06-18	2.4500	2.4500	2.4500	2.4500	+0.823%	1	980	-97.959%
2024-06-14	2.4400	2.4400	2.4300	2.4300	-0.816%	22	980	-97.942%
2024-06-13	2.4500	2.4500	2.4500	2.4500	0.000%	1	990	-97.959%