Dark

NVDA20261218P49
NVDA Dec 18 2026 49.00 Put (NVDA261218P00049000)
option OPRA

EOD

Sep 23, 2026

0.0300+50.000%(+0.0100)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0600	0.0600	0.0200	0.0300	+50.000%	13	1,940	0.000%
2026-09-18	0.0600	0.0600	0.0200	0.0200	-33.333%	6	1,942	+50.000%
2026-09-17	0.0600	0.0600	0.0300	0.0300	0.000%	4	1,942	0.000%
2026-09-15	0.0600	0.0600	0.0300	0.0300	0.000%	4	1,940	0.000%
2026-09-11	0.0900	0.0900	0.0200	0.0300	-66.667%	27	1,940	0.000%
2026-09-10	0.0900	0.0900	0.0900	0.0900	+12.500%	1	1,937	-66.667%
2026-09-09	0.0800	0.0800	0.0800	0.0800	-11.111%	4	1,937	-62.500%
2026-09-08	0.0900	0.0900	0.0900	0.0900	+28.571%	2	1,934	-66.667%
2026-09-04	0.0800	0.0900	0.0700	0.0700	-30.000%	9	1,928	-57.143%
2026-09-03	0.1000	0.1000	0.1000	0.1000	+150.000%	2	1,928	-70.000%
2026-09-02	0.0800	0.0900	0.0400	0.0400	-42.857%	10	1,928	-25.000%
2026-09-01	0.0700	0.0700	0.0700	0.0700	-12.500%	14	1,923	-57.143%
2026-08-31	0.0800	0.0800	0.0800	0.0800	0.000%	2	1,917	-62.500%
2026-08-28	0.1000	0.1200	0.0300	0.0800	+100.000%	7	1,915	-62.500%
2026-08-27	0.0800	0.1000	0.0400	0.0400	-20.000%	8	1,910	-25.000%
2026-08-26	0.0800	0.1000	0.0500	0.0500	0.000%	34	1,908	-40.000%
2026-08-25	0.0800	0.0800	0.0500	0.0500	0.000%	8	1,902	-40.000%
2026-08-24	0.0900	0.0900	0.0500	0.0500	0.000%	44	1,906	-40.000%
2026-08-21	0.0900	0.0900	0.0500	0.0500	-16.667%	16	1,903	-40.000%
2026-08-20	0.0900	0.0900	0.0600	0.0600	+20.000%	64	1,899	-50.000%
2026-08-19	0.0900	0.0900	0.0500	0.0500	+25.000%	24	1,890	-40.000%
2026-08-13	0.1000	0.1000	0.0400	0.0400	-63.636%	34	1,886	-25.000%
2026-08-12	0.1100	0.1100	0.1100	0.1100	-8.333%	2	1,894	-72.727%
2026-08-11	0.1200	0.1200	0.0500	0.1200	+100.000%	15	1,894	-75.000%
2026-08-10	0.1100	0.1100	0.0600	0.0600	-57.143%	36	1,894	-50.000%
2026-08-07	0.1400	0.1400	0.1400	0.1400	+100.000%	2	1,915	-78.571%
2026-08-06	0.1200	0.1200	0.0700	0.0700	-50.000%	5	1,914	-57.143%
2026-08-04	0.1400	0.1400	0.1400	0.1400	0.000%	8	1,914	-78.571%
2026-08-03	0.1400	0.1400	0.1400	0.1400	+16.667%	2	1,911	-78.571%
2026-07-24	0.1200	0.1200	0.1200	0.1200	-7.692%	1	1,910	-75.000%
2026-07-20	0.1300	0.1300	0.1300	0.1300	+44.444%	1	1,911	-76.923%
2026-07-15	0.0500	0.1400	0.0500	0.0900	-25.000%	4	1,910	-66.667%
2026-06-22	0.1300	0.1300	0.1200	0.1200	+140.000%	3	1,908	-75.000%
2026-06-17	0.0500	0.0500	0.0500	0.0500	-50.000%	2	1,907	-40.000%
2026-06-09	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,907	-70.000%
2026-06-08	0.1000	0.1000	0.1000	0.1000	+25.000%	20	1,906	-70.000%
2026-05-28	0.0800	0.0800	0.0800	0.0800	-46.667%	7	1,906	-62.500%
2026-04-24	0.1500	0.1500	0.1500	0.1500	-55.882%	5	1,913	-80.000%
2026-03-30	0.3300	0.3400	0.3300	0.3400	+13.333%	10	1,913	-91.176%
2026-03-26	0.3000	0.3000	0.3000	0.3000	-6.250%	1	1,911	-90.000%
2026-03-16	0.3200	0.3200	0.3200	0.3200	+6.667%	1	1,910	-90.625%
2026-02-26	0.3000	0.3000	0.3000	0.3000	-18.919%	1	1,909	-90.000%
2026-02-12	0.3700	0.3700	0.3700	0.3700	-27.451%	2	1,908	-91.892%
2026-02-03	0.5100	0.5100	0.5100	0.5100	+27.500%	1	1,906	-94.118%
2026-01-29	0.4000	0.4000	0.4000	0.4000	+5.263%	1	1,905	-92.500%
2026-01-14	0.3800	0.3800	0.3800	0.3800	-25.490%	2	1,904	-92.105%
2025-12-11	0.5100	0.5100	0.5100	0.5100	-3.774%	1	1,903	-94.118%
2025-12-03	0.4800	0.5300	0.4800	0.5300	0.000%	42	1,903	-94.340%
2025-12-01	0.5300	0.5300	0.5300	0.5300	+3.922%	41	1,943	-94.340%
2025-11-06	0.5100	0.5100	0.5100	0.5100	-20.313%	1	1,902	-94.118%
2025-10-17	0.6400	0.6400	0.6400	0.6400	+1.587%	1	1,901	-95.313%
2025-10-03	0.6000	0.6300	0.6000	0.6300	+8.621%	2	1,901	-95.238%
2025-10-01	0.5800	0.5800	0.5800	0.5800	+20.833%	10	1,901	-94.828%
2025-09-17	0.4800	0.4800	0.4800	0.4800	-2.041%	1	1,891	-93.750%
2025-09-12	0.4900	0.4900	0.4900	0.4900	-7.547%	1	1,891	-93.878%
2025-09-09	0.5300	0.5400	0.5300	0.5300	-10.169%	526	1,890	-94.340%
2025-09-03	0.5900	0.5900	0.5900	0.5900	-13.235%	17	1,603	-94.915%
2025-08-26	0.6800	0.6800	0.6800	0.6800	-5.556%	1	1,596	-95.588%
2025-08-21	0.7200	0.7200	0.7200	0.7200	+10.769%	1	1,597	-95.833%
2025-08-11	0.6500	0.6500	0.6500	0.6500	-37.500%	100	1,596	-95.385%
2025-06-26	1.0400	1.0400	1.0400	1.0400	-16.800%	10	1,596	-97.115%
2025-06-20	1.2400	1.2500	1.2400	1.2500	0.000%	132	1,586	-97.600%
2025-06-16	1.2500	1.2500	1.2500	1.2500	-2.344%	2	1,577	-97.600%
2025-06-10	1.2800	1.2800	1.2800	1.2800	-1.538%	6	1,577	-97.656%
2025-06-03	1.3100	1.3100	1.3000	1.3000	-16.129%	328	1,577	-97.692%
2025-05-19	1.5500	1.5500	1.5500	1.5500	+1.974%	10	1,361	-98.065%
2025-05-16	1.5200	1.5200	1.5200	1.5200	-3.185%	10	1,371	-98.026%
2025-05-14	1.5600	1.5700	1.5600	1.5700	-28.959%	5	1,371	-98.089%
2025-05-07	2.2100	2.2100	2.2100	2.2100	-10.887%	5	1,371	-98.643%
2025-04-28	2.4700	2.5200	2.4700	2.4800	-14.187%	55	1,366	-98.790%
2025-04-23	2.8900	2.8900	2.8900	2.8900	-22.933%	39	1,366	-98.962%
2025-04-21	3.7500	3.7500	3.7500	3.7500	+8.069%	1	1,366	-99.200%
2025-04-10	3.5400	3.5400	3.4700	3.4700	+15.282%	2	1,365	-99.135%
2025-04-09	3.0900	3.0900	3.0100	3.0100	-28.333%	2	1,365	-99.003%
2025-04-08	3.3300	4.2400	3.3300	4.2000	-5.618%	3	1,365	-99.286%
2025-04-07	4.3000	4.4500	4.3000	4.4500	+7.229%	73	1,366	-99.326%
2025-04-04	4.2000	4.2000	3.7200	4.1500	+56.604%	64	1,395	-99.277%
2025-03-28	2.6500	2.6500	2.6500	2.6500	+1.923%	20	1,395	-98.868%
2025-03-18	2.5500	2.6000	2.5500	2.6000	-14.754%	145	1,395	-98.846%
2025-03-10	3.0500	3.0500	3.0500	3.0500	+50.990%	1	1,251	-99.016%
2025-02-24	2.0200	2.0200	2.0200	2.0200	-30.345%	1	1,251	-98.515%
2025-02-03	2.9000	2.9000	2.9000	2.9000	-0.344%	1	1,251	-98.966%
2025-01-28	2.9100	2.9100	2.9100	2.9100	+6.593%	1	1,251	-98.969%
2025-01-27	2.7300	2.7300	2.7300	2.7300	+44.444%	1	1,251	-98.901%
2025-01-22	1.8900	1.8900	1.8900	1.8900	-19.915%	20	1,250	-98.413%
2024-12-17	2.3600	2.3600	2.3600	2.3600	+11.848%	11	1,250	-98.729%
2024-11-19	2.1100	2.1100	2.1100	2.1100	-14.228%	2	1,260	-98.578%
2024-11-15	2.4600	2.4600	2.4600	2.4600	+13.364%	2	1,260	-98.780%
2024-11-07	2.1700	2.1700	2.1700	2.1700	-4.825%	1	1,261	-98.618%
2024-11-06	2.2700	2.2800	2.2400	2.2800	-10.236%	75	1,261	-98.684%
2024-11-04	2.5400	2.5400	2.5400	2.5400	-6.618%	1	1,262	-98.819%
2024-10-09	2.7200	2.7200	2.7200	2.7200	-10.820%	5	1,261	-98.897%
2024-10-04	3.0800	3.0800	3.0500	3.0500	-10.294%	12	1,261	-99.016%
2024-09-27	3.3000	3.4000	3.3000	3.4000	+3.030%	24	1,262	-99.118%
2024-09-26	3.1200	3.3000	3.1200	3.3000	-7.042%	503	1,264	-99.091%
2024-09-19	3.5500	3.5500	3.5500	3.5500	-10.127%	1	956	-99.155%
2024-09-17	3.9500	3.9500	3.9500	3.9500	-1.250%	1	956	-99.241%
2024-09-12	4.1500	4.1500	4.0000	4.0000	-2.913%	6	956	-99.250%
2024-09-11	4.1200	4.1200	4.1200	4.1200	-20.309%	2	956	-99.272%
2024-09-06	5.0900	5.2100	5.0900	5.1700	+14.889%	8	958	-99.420%
2024-09-04	4.5500	4.5500	4.5000	4.5000	0.000%	74	957	-99.333%
2024-09-03	4.5000	4.5000	4.5000	4.5000	+25.000%	1	949	-99.333%
2024-08-29	3.6000	3.6000	3.6000	3.6000	-7.692%	20	948	-99.167%
2024-08-26	3.9000	3.9000	3.9000	3.9000	+2.632%	3	948	-99.231%
2024-08-23	3.8000	3.8000	3.8000	3.8000	-3.797%	10	948	-99.211%
2024-08-22	3.9500	3.9500	3.9500	3.9500	0.000%	5	943	-99.241%
2024-08-20	4.0000	4.0000	3.9500	3.9500	-21.000%	3	938	-99.241%
2024-08-09	5.1700	5.1700	5.0000	5.0000	-4.762%	204	935	-99.400%
2024-08-08	5.2500	5.2500	5.2500	5.2500	-25.847%	1	833	-99.429%
2024-08-05	7.0800	7.0800	7.0800	7.0800	+24.211%	17	832	-99.576%
2024-08-02	5.7000	5.7000	5.7000	5.7000	+90.635%	1	832	-99.474%
2024-07-11	2.9900	2.9900	2.9900	2.9900	+7.942%	1	833	-98.997%
2024-07-10	2.7500	2.7700	2.7500	2.7700	-4.483%	10	832	-98.917%
2024-07-09	2.9000	2.9000	2.9000	2.9000	-1.695%	10	832	-98.966%
2024-07-08	2.9500	2.9500	2.9500	2.9500	-11.411%	10	822	-98.983%
2024-07-01	3.3300	3.3300	3.3300	3.3300	+2.462%	10	837	-99.099%
2024-06-28	3.2500	3.2500	3.2500	3.2500	-4.692%	2	837	-99.077%
2024-06-26	3.4000	3.4100	3.3700	3.4100	+3.333%	7	838	-99.120%
2024-06-25	3.6000	3.6000	3.3000	3.3000	-10.811%	18	832	-99.091%
2024-06-24	3.7000	3.7000	3.7000	3.7000	+10.448%	1	816	-99.189%
2024-06-21	3.3500	3.3500	3.3500	3.3500	+7.717%	2	816	-99.104%
2024-06-20	2.9800	3.1700	2.9600	3.1100	+8.741%	75	816	-99.035%
2024-06-13	2.8600	2.8600	2.8600	2.8600	+4.000%	1	763	-98.951%
2024-06-10	2.8000	2.8000	2.7000	2.7500	0.000%	11	763	-98.909%