Dark

NVDA20261218P48
NVDA Dec 18 2026 48.00 Put (NVDA261218P00048000)
option OPRA

EOD

Sep 23, 2026

0.0300-50.000%(-0.0300)8

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%	8	1,603	0.000%
2026-09-18	0.0600	0.0600	0.0600	0.0600	+100.000%	2	1,602	-50.000%
2026-09-17	0.0600	0.0600	0.0300	0.0300	-57.143%	2	1,602	0.000%
2026-09-16	0.0700	0.0700	0.0700	0.0700	+133.333%	2	1,602	-57.143%
2026-09-15	0.0600	0.0600	0.0300	0.0300	0.000%	4	1,600	0.000%
2026-09-11	0.0900	0.0900	0.0300	0.0300	-66.667%	19	1,600	0.000%
2026-09-10	0.0900	0.0900	0.0900	0.0900	+12.500%	1	1,612	-66.667%
2026-09-09	0.0800	0.0800	0.0800	0.0800	+14.286%	1	1,611	-62.500%
2026-09-08	0.0700	0.0700	0.0700	0.0700	-12.500%	2	1,612	-57.143%
2026-09-04	0.0800	0.0800	0.0800	0.0800	-11.111%	2	1,611	-62.500%
2026-09-03	0.0900	0.0900	0.0900	0.0900	+125.000%	2	1,611	-66.667%
2026-09-02	0.0700	0.1000	0.0400	0.0400	-42.857%	16	1,611	-25.000%
2026-09-01	0.0700	0.0700	0.0700	0.0700	0.000%	16	1,605	-57.143%
2026-08-31	0.0700	0.0700	0.0700	0.0700	-12.500%	6	1,595	-57.143%
2026-08-28	0.0800	0.1100	0.0300	0.0800	-20.000%	16	1,591	-62.500%
2026-08-27	0.0800	0.1000	0.0800	0.1000	+150.000%	6	1,580	-70.000%
2026-08-26	0.0800	0.0800	0.0400	0.0400	-20.000%	32	1,576	-25.000%
2026-08-25	0.0800	0.0800	0.0500	0.0500	0.000%	44	1,572	-40.000%
2026-08-24	0.0900	0.1000	0.0500	0.0500	0.000%	107	1,558	-40.000%
2026-08-21	0.0900	0.0900	0.0500	0.0500	-16.667%	8	1,520	-40.000%
2026-08-20	0.0900	0.1000	0.0600	0.0600	0.000%	40	1,522	-50.000%
2026-08-19	0.0900	0.0900	0.0500	0.0600	+50.000%	104	1,521	-50.000%
2026-08-13	0.1000	0.1000	0.0400	0.0400	-33.333%	20	1,506	-25.000%
2026-08-12	0.1100	0.1100	0.0600	0.0600	-14.286%	20	1,507	-50.000%
2026-08-10	0.1100	0.1100	0.0700	0.0700	-46.154%	16	1,507	-57.143%
2026-08-07	0.1300	0.1300	0.1300	0.1300	0.000%	1	1,509	-76.923%
2026-08-06	0.1200	0.1300	0.0700	0.1300	-13.333%	9	1,509	-76.923%
2026-08-05	0.1500	0.1500	0.1500	0.1500	+7.143%	3	1,504	-80.000%
2026-08-04	0.1400	0.1400	0.1400	0.1400	0.000%	2	1,503	-78.571%
2026-08-03	0.1400	0.1400	0.1400	0.1400	+16.667%	2	1,502	-78.571%
2026-07-24	0.1200	0.1200	0.1200	0.1200	+71.429%	1	1,501	-75.000%
2026-07-20	0.1200	0.1200	0.0700	0.0700	-30.000%	5	1,501	-57.143%
2026-06-09	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,501	-70.000%
2026-05-29	0.1000	0.1000	0.1000	0.1000	0.000%	20	1,500	-70.000%
2026-05-14	0.1000	0.1000	0.1000	0.1000	-44.444%	1	1,520	-70.000%
2026-04-10	0.1800	0.1800	0.1800	0.1800	-33.333%	1	1,521	-83.333%
2026-03-23	0.2700	0.2700	0.2700	0.2700	-3.571%	1	1,521	-88.889%
2026-03-19	0.2900	0.2900	0.2700	0.2800	-24.324%	12	1,521	-89.286%
2026-03-12	0.3700	0.3700	0.3700	0.3700	+32.143%	1	1,521	-91.892%
2026-03-11	0.2800	0.2800	0.2800	0.2800	-22.222%	10	1,521	-89.286%
2026-01-28	0.3600	0.3600	0.3600	0.3600	0.000%	9	1,521	-91.667%
2026-01-20	0.3600	0.3600	0.3600	0.3600	+5.882%	9	1,521	-91.667%
2026-01-14	0.3400	0.3400	0.3400	0.3400	-17.073%	10	1,521	-91.176%
2026-01-02	0.4100	0.4100	0.4100	0.4100	+20.588%	10	1,511	-92.683%
2025-12-22	0.3400	0.3400	0.3400	0.3400	-17.073%	16	1,521	-91.176%
2025-12-15	0.4100	0.4100	0.4100	0.4100	-14.583%	10	1,521	-92.683%
2025-12-10	0.4800	0.4800	0.4800	0.4800	0.000%	2	1,511	-93.750%
2025-12-09	0.4800	0.4800	0.4800	0.4800	0.000%	12	1,509	-93.750%
2025-12-08	0.4700	0.4800	0.4700	0.4800	-4.000%	6	1,497	-93.750%
2025-12-03	0.5000	0.5000	0.5000	0.5000	+11.111%	2	1,491	-94.000%
2025-10-30	0.4000	0.4500	0.4000	0.4500	+4.651%	4	1,489	-93.333%
2025-10-29	0.4000	0.4300	0.4000	0.4300	-6.522%	11	1,491	-93.023%
2025-10-28	0.4300	0.4600	0.4300	0.4600	-37.838%	4	1,502	-93.478%
2025-10-10	0.6800	0.7400	0.6800	0.7400	+76.190%	4	1,502	-95.946%
2025-09-22	0.4200	0.4200	0.4200	0.4200	-6.667%	10	1,502	-92.857%
2025-09-10	0.4500	0.4500	0.4500	0.4500	-15.094%	2	1,492	-93.333%
2025-09-05	0.5300	0.5300	0.5300	0.5300	-18.462%	4	1,494	-94.340%
2025-08-25	0.6500	0.6500	0.6500	0.6500	+22.642%	33	1,498	-95.385%
2025-07-31	0.5300	0.5300	0.5300	0.5300	-33.750%	3	1,465	-94.340%
2025-07-15	0.8000	0.8000	0.8000	0.8000	-3.614%	1	1,465	-96.250%
2025-07-11	0.8300	0.8300	0.8300	0.8300	-7.778%	1	1,466	-96.386%
2025-07-10	0.9100	0.9100	0.8700	0.9000	-14.286%	12	1,465	-96.667%
2025-07-03	1.0500	1.0500	1.0500	1.0500	0.000%	2	1,475	-97.143%
2025-06-30	1.0500	1.0500	1.0500	1.0500	+0.962%	5	1,475	-97.143%
2025-06-27	1.0400	1.0400	1.0400	1.0400	+0.971%	20	1,472	-97.115%
2025-06-25	0.9800	1.0300	0.9800	1.0300	+1.980%	7	1,489	-97.087%
2025-06-24	1.0100	1.0100	1.0100	1.0100	-15.126%	10	1,485	-97.030%
2025-06-20	1.1900	1.1900	1.1900	1.1900	-4.032%	12	1,475	-97.479%
2025-06-17	1.2100	1.2400	1.2100	1.2400	+1.639%	9	1,475	-97.581%
2025-06-10	1.2200	1.2200	1.2200	1.2200	-2.400%	5	1,470	-97.541%
2025-06-03	1.2500	1.2500	1.2500	1.2500	-6.716%	3	1,467	-97.600%
2025-06-02	1.3700	1.3700	1.3000	1.3400	-7.586%	8	1,464	-97.761%
2025-05-27	1.4500	1.4500	1.4500	1.4500	-36.404%	10	1,456	-97.931%
2025-04-28	2.2800	2.2800	2.2800	2.2800	-3.390%	37	1,456	-98.684%
2025-04-24	2.3600	2.3600	2.3600	2.3600	-15.412%	1	1,473	-98.729%
2025-04-15	2.8400	2.8400	2.7900	2.7900	-21.629%	5	1,473	-98.925%
2025-04-10	3.7400	3.7400	3.3100	3.5600	-18.535%	12	1,473	-99.157%
2025-04-08	4.3700	4.3700	4.3700	4.3700	+6.585%	5	1,472	-99.314%
2025-04-07	4.6500	4.6500	3.8400	4.1000	+16.809%	8	1,472	-99.268%
2025-04-04	3.5500	3.5900	3.5100	3.5100	+27.636%	8	1,471	-99.145%
2025-04-03	2.7500	2.7500	2.7500	2.7500	+20.087%	3	1,471	-98.909%
2025-03-27	2.2900	2.2900	2.2900	2.2900	+15.657%	1	1,468	-98.690%
2025-03-25	1.9800	1.9800	1.9800	1.9800	-2.941%	2	1,468	-98.485%
2025-03-24	2.0500	2.0500	2.0400	2.0400	-20.930%	3	1,466	-98.529%
2025-03-06	2.5800	2.5800	2.5800	2.5800	-1.901%	3	1,467	-98.837%
2025-03-03	2.6300	2.6300	2.6300	2.6300	+20.091%	1	1,467	-98.859%
2025-02-25	2.1900	2.1900	2.1900	2.1900	+19.672%	70	1,467	-98.630%
2025-02-21	1.8300	1.8300	1.8300	1.8300	-35.336%	30	1,467	-98.361%
2025-01-30	2.8300	2.8300	2.8300	2.8300	-0.702%	3	1,479	-98.940%
2025-01-27	2.8100	2.8500	2.8100	2.8500	+37.681%	2	1,479	-98.947%
2024-12-26	2.0600	2.0700	2.0600	2.0700	+6.154%	3	1,479	-98.551%
2024-12-13	1.9500	1.9500	1.9500	1.9500	+2.632%	20	1,482	-98.462%
2024-12-05	1.9000	1.9000	1.9000	1.9000	+3.261%	12	1,472	-98.421%
2024-12-04	1.8400	1.8400	1.8400	1.8400	-8.458%	1	1,484	-98.370%
2024-11-27	2.0100	2.0100	2.0100	2.0100	-1.951%	3	1,482	-98.507%
2024-11-19	2.1400	2.1400	2.0400	2.0500	-17.671%	39	1,482	-98.537%
2024-11-18	2.4900	2.4900	2.4900	2.4900	+5.957%	6	1,483	-98.795%
2024-11-05	2.3500	2.3500	2.3500	2.3500	-3.292%	1	1,486	-98.723%
2024-11-04	2.4300	2.4300	2.4300	2.4300	-4.331%	3	1,486	-98.765%
2024-10-17	2.5100	2.5400	2.5100	2.5400	-1.931%	20	1,486	-98.819%
2024-10-15	2.5800	2.6100	2.5800	2.5900	-17.778%	17	1,496	-98.842%
2024-09-30	3.1500	3.1500	3.1500	3.1500	+0.962%	1	1,508	-99.048%
2024-09-26	3.1000	3.1200	3.1000	3.1200	-10.857%	20	1,508	-99.038%
2024-09-20	3.5000	3.5000	3.5000	3.5000	-11.392%	1,160	1,508	-99.143%
2024-09-16	3.9500	3.9500	3.9500	3.9500	+1.282%	1	1,216	-99.241%
2024-09-12	3.9000	3.9000	3.9000	3.9000	-11.364%	3	1,217	-99.231%
2024-09-10	4.5000	4.5000	4.4000	4.4000	-2.222%	19	1,220	-99.318%
2024-09-09	4.6000	4.6000	4.5000	4.5000	-4.255%	57	1,231	-99.333%
2024-09-06	4.7000	4.7000	4.7000	4.7000	+6.818%	20	1,231	-99.362%
2024-09-05	4.4300	4.4300	4.4000	4.4000	+4.019%	32	1,231	-99.318%
2024-09-04	4.6500	4.6500	4.2300	4.2300	+3.171%	4	1,249	-99.291%
2024-09-03	4.0500	4.1000	4.0500	4.1000	+12.329%	3	1,247	-99.268%
2024-08-30	3.6500	3.6500	3.6500	3.6500	-4.700%	20	1,256	-99.178%
2024-08-29	3.5800	3.8300	3.5800	3.8300	+6.389%	12	1,256	-99.217%
2024-08-27	3.5900	3.6000	3.5900	3.6000	-1.370%	13	1,255	-99.167%
2024-08-19	3.7000	3.7000	3.6500	3.6500	-16.092%	28	1,252	-99.178%
2024-08-12	4.3500	4.3500	4.3500	4.3500	-9.375%	25	1,252	-99.310%
2024-08-09	4.8000	4.8000	4.8000	4.8000	-4.000%	4	1,227	-99.375%
2024-08-08	5.0000	5.0000	5.0000	5.0000	-13.793%	3	1,227	-99.400%
2024-08-06	5.8000	5.8000	5.8000	5.8000	-5.691%	1	1,228	-99.483%
2024-08-05	8.4500	8.4500	6.1500	6.1500	+11.212%	45	1,228	-99.512%
2024-08-02	5.5300	5.5300	5.5300	5.5300	+47.467%	105	1,213	-99.458%
2024-07-25	3.7500	3.7500	3.7500	3.7500	+34.892%	10	1,108	-99.200%
2024-07-12	2.7800	2.7800	2.7800	2.7800	-2.456%	4	1,118	-98.921%
2024-07-11	2.8500	2.8500	2.8500	2.8500	+2.888%	12	1,120	-98.947%
2024-07-08	2.7700	2.7700	2.7700	2.7700	-14.241%	10	1,108	-98.917%
2024-06-26	3.2300	3.2300	3.2300	3.2300	-7.714%	2	1,116	-99.071%
2024-06-24	3.4400	3.5000	3.4400	3.5000	+27.737%	3	1,114	-99.143%
2024-06-14	2.6300	2.7400	2.6300	2.7400	+3.788%	8	1,111	-98.905%
2024-06-10	2.6400	2.6400	2.6400	2.6400	0.000%	1	1,111	-98.864%