Dark

NVDA20261218P47
NVDA Dec 18 2026 47.00 Put (NVDA261218P00047000)
option OPRA

EOD

Aug 13, 2026

0.0800-20.000%(-0.0200)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0800	0.0800	0.0500	0.0800	-20.000%	14	2,673	0.000%
2026-07-31	0.1000	0.1000	0.1000	0.1000	+100.000%	11	2,674	-20.000%
2026-06-24	0.0500	0.0500	0.0500	0.0500	-37.500%	2	2,680	+60.000%
2026-06-22	0.1600	0.1600	0.0800	0.0800	-27.273%	2	2,682	0.000%
2026-06-10	0.1100	0.1100	0.1100	0.1100	+10.000%	5	2,682	-27.273%
2026-06-09	0.1000	0.1000	0.1000	0.1000	0.000%	1	2,677	-20.000%
2026-05-20	0.1000	0.1000	0.1000	0.1000	-33.333%	20	2,676	-20.000%
2026-04-23	0.1500	0.1500	0.1500	0.1500	-51.613%	1	2,696	-46.667%
2026-03-20	0.3100	0.3100	0.3100	0.3100	+10.714%	3	2,697	-74.194%
2026-03-19	0.2800	0.2800	0.2800	0.2800	+12.000%	3	2,697	-71.429%
2026-03-09	0.3000	0.3000	0.2500	0.2500	0.000%	2	2,697	-68.000%
2026-03-05	0.2500	0.2500	0.2500	0.2500	-32.432%	54	2,697	-68.000%
2026-02-06	0.3700	0.3700	0.3700	0.3700	+8.824%	1	2,751	-78.378%
2026-01-28	0.3400	0.3400	0.3400	0.3400	0.000%	9	2,752	-76.471%
2026-01-20	0.3400	0.3400	0.3400	0.3400	-12.821%	9	2,743	-76.471%
2026-01-05	0.3900	0.3900	0.3900	0.3900	+18.182%	11	2,739	-79.487%
2025-12-26	0.3300	0.3300	0.3300	0.3300	-26.667%	1	2,739	-75.758%
2025-12-11	0.4500	0.4500	0.4500	0.4500	-4.255%	5	2,740	-82.222%
2025-12-02	0.4700	0.4700	0.4700	0.4700	-6.000%	1	2,735	-82.979%
2025-12-01	0.5000	0.5000	0.5000	0.5000	+2.041%	1	2,735	-84.000%
2025-11-19	0.4900	0.4900	0.4900	0.4900	+2.083%	1	2,734	-83.673%
2025-11-12	0.4800	0.4800	0.4800	0.4800	+20.000%	1	2,733	-83.333%
2025-10-29	0.4000	0.4000	0.4000	0.4000	-11.111%	2	2,733	-80.000%
2025-10-28	0.4100	0.4500	0.4100	0.4500	-8.163%	4	2,733	-82.222%
2025-10-23	0.4900	0.4900	0.4900	0.4900	-3.922%	10	2,733	-83.673%
2025-10-21	0.5100	0.5100	0.5100	0.5100	-21.538%	10	2,723	-84.314%
2025-10-13	0.6500	0.6500	0.6500	0.6500	-8.451%	2	2,713	-87.692%
2025-10-10	0.7100	0.7100	0.7100	0.7100	+65.116%	1	2,713	-88.732%
2025-09-18	0.4300	0.4300	0.4300	0.4300	-17.308%	10	2,713	-81.395%
2025-09-04	0.4800	0.5200	0.4800	0.5200	-8.772%	2	2,717	-84.615%
2025-08-27	0.5700	0.5700	0.5700	0.5700	-8.065%	207	2,717	-85.965%
2025-08-25	0.6200	0.6300	0.6200	0.6200	+19.231%	1,221	2,717	-87.097%
2025-08-07	0.5200	0.5200	0.5200	0.5200	-23.529%	1	2,214	-84.615%
2025-08-01	0.6800	0.6800	0.6800	0.6800	+23.636%	1	2,214	-88.235%
2025-07-29	0.5500	0.5500	0.5500	0.5500	-21.429%	12	2,214	-85.455%
2025-07-22	0.6900	0.7000	0.6900	0.7000	-5.405%	5	2,219	-88.571%
2025-07-16	0.7500	0.7500	0.7400	0.7400	0.000%	45	2,219	-89.189%
2025-07-15	0.8500	0.8500	0.7200	0.7400	-10.843%	49	2,263	-89.189%
2025-07-14	0.8300	0.8300	0.8300	0.8300	-3.488%	1	2,286	-90.361%
2025-07-10	0.8600	0.8600	0.8600	0.8600	+2.381%	1	2,286	-90.698%
2025-07-09	0.9000	0.9000	0.8400	0.8400	-16.000%	3	2,286	-90.476%
2025-07-02	1.0000	1.0000	1.0000	1.0000	-6.542%	1	2,286	-92.000%
2025-07-01	1.0700	1.0700	1.0700	1.0700	+10.309%	1	2,286	-92.523%
2025-06-30	0.9700	0.9700	0.9700	0.9700	-5.825%	1	2,286	-91.753%
2025-06-23	1.0300	1.0300	1.0300	1.0300	-9.649%	10	2,286	-92.233%
2025-06-16	1.1400	1.1400	1.1400	1.1400	-51.282%	2	2,286	-92.982%
2025-04-30	2.3100	2.3400	2.3100	2.3400	+4.933%	44	2,286	-96.581%
2025-04-28	2.0900	2.2300	2.0800	2.2300	-13.566%	124	2,286	-96.413%
2025-04-23	2.6600	2.6600	2.5800	2.5800	-24.118%	21	2,286	-96.899%
2025-04-21	3.4000	3.4000	3.4000	3.4000	+25.926%	4	2,286	-97.647%
2025-04-14	2.7000	2.7000	2.7000	2.7000	-20.588%	10	2,290	-97.037%
2025-04-10	3.5300	3.5400	3.1400	3.4000	+15.254%	12	2,290	-97.647%
2025-04-08	2.9500	2.9500	2.9500	2.9500	-23.377%	10	2,290	-97.288%
2025-04-07	3.8500	3.8500	3.8500	3.8500	+11.594%	10	2,290	-97.922%
2025-04-04	3.4500	3.4500	3.4500	3.4500	+27.778%	2	2,290	-97.681%
2025-04-03	2.5800	2.7000	2.5800	2.7000	+38.462%	6	2,290	-97.037%
2025-03-25	1.9500	1.9500	1.9500	1.9500	0.000%	1	2,289	-95.897%
2025-03-24	1.9400	1.9500	1.9400	1.9500	-21.053%	12	2,288	-95.897%
2025-03-03	2.4700	2.4700	2.4700	2.4700	+17.062%	12	2,300	-96.761%
2025-02-27	2.1100	2.1100	2.1100	2.1100	-19.157%	5	2,288	-96.209%
2025-01-27	2.6100	2.6100	2.6100	2.6100	+33.163%	1	2,288	-96.935%
2024-12-09	1.9600	1.9600	1.9600	1.9600	+8.889%	207	2,288	-95.918%
2024-11-29	1.8000	1.8000	1.8000	1.8000	-5.263%	6	2,081	-95.556%
2024-11-21	1.9000	1.9000	1.9000	1.9000	-4.523%	1	2,081	-95.789%
2024-11-13	1.9900	1.9900	1.9900	1.9900	+2.051%	5	2,081	-95.980%
2024-11-08	1.9500	1.9500	1.9500	1.9500	-23.828%	10	2,086	-95.897%
2024-10-08	2.5600	2.5600	2.5600	2.5600	-17.419%	4	2,091	-96.875%
2024-09-30	3.6000	3.6000	3.1000	3.1000	+4.027%	2	2,087	-97.419%
2024-09-27	2.9700	2.9800	2.9700	2.9800	+2.405%	4	2,089	-97.315%
2024-09-26	2.8800	2.9100	2.8800	2.9100	-31.529%	850	2,089	-97.251%
2024-09-10	4.2500	4.2500	4.2500	4.2500	-4.494%	7	1,390	-98.118%
2024-09-06	4.4000	4.5500	4.4000	4.4500	+6.459%	16	1,396	-98.202%
2024-09-05	4.1800	4.1800	4.1800	4.1800	-5.000%	2	1,396	-98.086%
2024-09-04	4.4000	4.4000	4.4000	4.4000	+11.392%	1	1,396	-98.182%
2024-09-03	3.9900	3.9900	3.9500	3.9500	+12.857%	8	1,396	-97.975%
2024-08-27	3.6000	3.6000	3.5000	3.5000	-1.408%	6	1,400	-97.714%
2024-08-26	3.5500	3.5500	3.5500	3.5500	-1.389%	1	1,406	-97.746%
2024-08-20	3.6000	3.6000	3.6000	3.6000	+2.857%	1	1,407	-97.778%
2024-08-19	3.5000	3.5000	3.5000	3.5000	-17.647%	4	1,408	-97.714%
2024-08-12	4.2000	4.2500	4.2000	4.2500	-11.458%	38	1,404	-98.118%
2024-08-08	4.8000	4.8000	4.8000	4.8000	-24.409%	2	1,404	-98.333%
2024-08-05	5.3000	7.6500	5.3000	6.3500	+103.526%	6	1,406	-98.740%
2024-07-17	3.1200	3.1200	3.1200	3.1200	+17.736%	2	1,409	-97.436%
2024-07-08	2.6400	2.6500	2.6400	2.6500	-13.961%	40	1,407	-96.981%
2024-06-26	3.0800	3.0800	3.0800	3.0800	+12.000%	2	1,432	-97.403%
2024-06-20	2.7600	2.7800	2.7500	2.7500	+1.476%	30	1,430	-97.091%
2024-06-18	2.7100	2.7100	2.7100	2.7100	+2.652%	10	1,420	-97.048%
2024-06-17	2.5800	2.6400	2.5800	2.6400	+1.931%	2	1,420	-96.970%
2024-06-14	2.5100	2.5900	2.5100	2.5900	0.000%	8	1,420	-96.911%