Dark

NVDA20261218P5
NVDA Dec 18 2026 5.00 Put (NVDA261218P00005000)
option OPRA

Inactive

May 1, 2026

0.0100-80.000%(-0.0400)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-01	0.0100	0.0100	0.0100	0.0100	-80.000%	19	2,531	0.000%
2026-04-20	0.0500	0.0500	0.0500	0.0500	+400.000%	1	2,531	-80.000%
2026-02-20	0.0100	0.0100	0.0100	0.0100	0.000%	50	2,531	0.000%
2026-02-17	0.0100	0.0100	0.0100	0.0100	0.000%	180	2,481	0.000%
2026-01-28	0.0100	0.0100	0.0100	0.0100	0.000%	10	2,301	0.000%
2026-01-22	0.0100	0.0100	0.0100	0.0100	-50.000%	1	2,291	0.000%
2025-12-08	0.0200	0.0200	0.0200	0.0200	+100.000%	100	2,290	-50.000%
2025-11-26	0.0100	0.0100	0.0100	0.0100	-66.667%	1	2,190	0.000%
2025-11-21	0.0300	0.0300	0.0300	0.0300	+200.000%	3	2,190	-66.667%
2025-11-18	0.0100	0.0100	0.0100	0.0100	-66.667%	6	2,187	0.000%
2025-11-11	0.0300	0.0300	0.0300	0.0300	0.000%	3	2,186	-66.667%
2025-11-07	0.0300	0.0300	0.0300	0.0300	+50.000%	1	2,186	-66.667%
2025-11-04	0.0200	0.0200	0.0200	0.0200	+100.000%	200	2,187	-50.000%
2025-10-31	0.0100	0.0100	0.0100	0.0100	0.000%	1	2,087	0.000%
2025-09-26	0.0100	0.0100	0.0100	0.0100	0.000%	1	2,086	0.000%
2025-09-25	0.0100	0.0100	0.0100	0.0100	-50.000%	1	2,085	0.000%
2025-09-22	0.0100	0.0200	0.0100	0.0200	+100.000%	3	2,084	-50.000%
2025-09-04	0.0100	0.0100	0.0100	0.0100	-50.000%	1	2,083	0.000%
2025-07-24	0.0200	0.0200	0.0200	0.0200	-33.333%	1	2,082	-50.000%
2025-07-11	0.0300	0.0300	0.0300	0.0300	+50.000%	5	2,082	-66.667%
2025-06-24	0.0200	0.0200	0.0200	0.0200	-60.000%	1	2,077	-50.000%
2025-06-13	0.0200	0.0500	0.0200	0.0500	0.000%	48	2,077	-80.000%
2025-06-12	0.0200	0.0500	0.0200	0.0500	+25.000%	10	2,077	-80.000%
2025-06-11	0.0200	0.0500	0.0200	0.0400	-20.000%	566	2,077	-75.000%
2025-06-02	0.0500	0.0500	0.0500	0.0500	0.000%	200	2,077	-80.000%
2025-05-29	0.0500	0.0500	0.0500	0.0500	+25.000%	80	2,078	-80.000%
2025-05-23	0.0400	0.0400	0.0400	0.0400	-50.000%	400	1,878	-75.000%
2025-04-30	0.0800	0.0800	0.0800	0.0800	+33.333%	1	1,878	-87.500%
2025-04-28	0.0800	0.0800	0.0600	0.0600	+20.000%	2	1,877	-83.333%
2025-04-25	0.0500	0.0500	0.0500	0.0500	0.000%	20	1,878	-80.000%
2025-04-17	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,877	-80.000%
2025-04-16	0.0500	0.0500	0.0500	0.0500	-54.545%	1	1,877	-80.000%
2025-04-09	0.1100	0.1100	0.1100	0.1100	+37.500%	336	1,876	-90.909%
2025-04-08	0.0800	0.0800	0.0800	0.0800	0.000%	40	1,732	-87.500%
2025-04-07	0.0800	0.0800	0.0800	0.0800	-20.000%	241	1,744	-87.500%
2025-04-04	0.0900	0.1000	0.0900	0.1000	+150.000%	500	1,744	-90.000%
2025-03-24	0.0400	0.0400	0.0400	0.0400	-33.333%	1	1,498	-75.000%
2025-03-21	0.0600	0.0600	0.0600	0.0600	0.000%	4	1,497	-83.333%
2025-03-17	0.0600	0.0600	0.0600	0.0600	-14.286%	3	1,497	-83.333%
2025-03-03	0.0700	0.0700	0.0700	0.0700	0.000%	42	1,497	-85.714%
2025-02-25	0.0700	0.0700	0.0700	0.0700	+16.667%	26	1,539	-85.714%
2025-02-24	0.0600	0.0600	0.0600	0.0600	-14.286%	2	1,539	-83.333%
2025-02-13	0.0700	0.0700	0.0700	0.0700	0.000%	10	1,549	-85.714%
2025-02-12	0.0700	0.0700	0.0700	0.0700	+16.667%	10	1,549	-85.714%
2025-02-07	0.0800	0.0800	0.0600	0.0600	0.000%	450	1,552	-83.333%
2025-02-06	0.0600	0.0600	0.0600	0.0600	-14.286%	2	1,327	-83.333%
2025-02-05	0.0600	0.0700	0.0600	0.0700	+16.667%	4	1,325	-85.714%
2025-01-31	0.0600	0.0600	0.0600	0.0600	-14.286%	10	1,321	-83.333%
2025-01-29	0.0800	0.0800	0.0500	0.0700	0.000%	63	1,326	-85.714%
2025-01-28	0.0900	0.0900	0.0700	0.0700	-22.222%	27	1,277	-85.714%
2025-01-27	0.0700	0.0900	0.0700	0.0900	+28.571%	30	1,276	-88.889%
2025-01-22	0.0700	0.0700	0.0700	0.0700	-30.000%	50	1,275	-85.714%
2025-01-08	0.1000	0.1000	0.1000	0.1000	+11.111%	1	1,275	-90.000%
2024-12-30	0.0900	0.0900	0.0900	0.0900	-10.000%	100	1,275	-88.889%
2024-12-17	0.1000	0.1000	0.1000	0.1000	+11.111%	7	1,175	-90.000%
2024-12-16	0.0900	0.0900	0.0900	0.0900	0.000%	2	1,178	-88.889%
2024-12-13	0.0900	0.0900	0.0900	0.0900	+12.500%	2	1,178	-88.889%
2024-12-11	0.0800	0.0800	0.0800	0.0800	0.000%	232	1,179	-87.500%
2024-12-10	0.0800	0.0800	0.0700	0.0800	0.000%	41	1,179	-87.500%
2024-12-02	0.0800	0.0800	0.0800	0.0800	+33.333%	5	1,187	-87.500%
2024-11-27	0.0600	0.0600	0.0600	0.0600	-25.000%	3	1,184	-83.333%
2024-11-26	0.0800	0.0800	0.0800	0.0800	0.000%	1	1,184	-87.500%
2024-11-25	0.0800	0.0800	0.0800	0.0800	0.000%	75	1,184	-87.500%
2024-11-22	0.0800	0.0800	0.0800	0.0800	+14.286%	20	1,184	-87.500%
2024-11-21	0.0700	0.0700	0.0700	0.0700	-12.500%	25	1,209	-85.714%
2024-11-19	0.0800	0.0800	0.0800	0.0800	0.000%	60	1,209	-87.500%
2024-11-18	0.0800	0.0800	0.0600	0.0800	0.000%	26	1,209	-87.500%
2024-11-15	0.0800	0.0800	0.0800	0.0800	0.000%	2	1,204	-87.500%
2024-11-13	0.0800	0.0800	0.0800	0.0800	0.000%	1	1,204	-87.500%
2024-11-12	0.0800	0.0800	0.0800	0.0800	0.000%	1	1,204	-87.500%
2024-11-11	0.0800	0.0800	0.0800	0.0800	0.000%	3	1,204	-87.500%
2024-11-08	0.0800	0.0800	0.0800	0.0800	0.000%	30	1,204	-87.500%
2024-11-07	0.0800	0.0800	0.0500	0.0800	0.000%	46	1,204	-87.500%
2024-11-06	0.0500	0.0800	0.0500	0.0800	+60.000%	3	1,219	-87.500%
2024-11-05	0.0500	0.0500	0.0500	0.0500	-37.500%	1	1,218	-80.000%
2024-11-01	0.0800	0.0800	0.0800	0.0800	+33.333%	2	1,218	-87.500%
2024-10-31	0.0600	0.0600	0.0600	0.0600	-25.000%	250	1,218	-83.333%
2024-10-07	0.0800	0.0800	0.0800	0.0800	-11.111%	10	1,218	-87.500%
2024-09-23	0.0900	0.0900	0.0900	0.0900	+28.571%	5	1,208	-88.889%
2024-09-19	0.1000	0.1000	0.0700	0.0700	+40.000%	2	1,204	-85.714%
2024-09-10	0.0500	0.0500	0.0500	0.0500	-16.667%	1	1,204	-80.000%
2024-09-06	0.0500	0.0900	0.0500	0.0600	-45.455%	172	1,204	-83.333%
2024-08-29	0.1100	0.1100	0.1100	0.1100	+120.000%	1	1,138	-90.909%
2024-08-28	0.0500	0.0500	0.0500	0.0500	-44.444%	20	1,138	-80.000%
2024-08-20	0.0900	0.0900	0.0900	0.0900	+12.500%	25	1,138	-88.889%
2024-08-15	0.0800	0.0800	0.0800	0.0800	-42.857%	379	1,138	-87.500%
2024-08-08	0.0700	0.1400	0.0700	0.1400	+7.692%	4	1,138	-92.857%
2024-08-06	0.1300	0.1300	0.1300	0.1300	-13.333%	37	1,138	-92.308%
2024-08-05	0.1100	0.1500	0.1000	0.1500	+200.000%	4	1,101	-93.333%
2024-07-25	0.0500	0.0500	0.0500	0.0500	0.000%	3	1,099	-80.000%
2024-07-22	0.0500	0.0500	0.0500	0.0500	-37.500%	10	1,098	-80.000%
2024-07-03	0.0800	0.0800	0.0800	0.0800	+100.000%	1	1,107	-87.500%
2024-06-21	0.0300	0.0400	0.0300	0.0400	+100.000%	32	1,107	-75.000%
2024-06-13	0.0200	0.0200	0.0200	0.0200	-60.000%	1	1,101	-50.000%
2024-06-07	0.0500	0.0500	0.0500	0.0500	0.000%	140	1,969	-80.000%
2024-06-06	0.0600	0.0600	0.0400	0.0500	+25.000%	111	1,929	-80.000%
2024-06-05	0.0500	0.0500	0.0400	0.0400	-20.000%	104	1,888	-75.000%
2024-06-04	0.0500	0.0500	0.0500	0.0500	0.000%	197	1,867	-80.000%
2024-06-03	0.0500	0.0700	0.0500	0.0500	0.000%	271	1,690	-80.000%
2024-05-31	0.0700	0.0700	0.0500	0.0500	-16.667%	38	1,577	-80.000%
2024-05-30	0.0700	0.0700	0.0400	0.0600	+20.000%	60	1,558	-83.333%
2024-05-29	0.0600	0.0600	0.0400	0.0500	-16.667%	36	1,508	-80.000%
2024-05-28	0.0500	0.0700	0.0300	0.0600	+100.000%	79	1,506	-83.333%
2024-05-24	0.0800	0.0800	0.0300	0.0300	-57.143%	126	1,374	-66.667%
2024-05-23	0.0700	0.0900	0.0400	0.0700	0.000%	87	1,290	-85.714%
2024-05-22	0.0800	0.0800	0.0700	0.0700	+16.667%	18	1,290	-85.714%
2024-05-21	0.0600	0.0600	0.0600	0.0600	-25.000%	3	1,272	-83.333%
2024-05-20	0.0500	0.0800	0.0500	0.0800	0.000%	25	1,272	-87.500%
2024-05-17	0.0500	0.0800	0.0500	0.0800	+33.333%	222	1,284	-87.500%
2024-05-16	0.0600	0.0700	0.0600	0.0600	-25.000%	7	1,179	-83.333%
2024-05-15	0.0500	0.0800	0.0300	0.0800	+60.000%	13	1,172	-87.500%
2024-05-13	0.0500	0.0500	0.0500	0.0500	0.000%	7	1,162	-80.000%
2024-05-10	0.0800	0.0800	0.0500	0.0500	-37.500%	4	1,155	-80.000%
2024-05-09	0.0800	0.0800	0.0800	0.0800	+100.000%	1	1,154	-87.500%
2024-05-08	0.0400	0.0400	0.0400	0.0400	0.000%	1	1,153	-75.000%
2024-05-07	0.0600	0.0600	0.0400	0.0400	-50.000%	2	1,152	-75.000%
2024-05-06	0.0200	0.0800	0.0100	0.0800	+300.000%	21	1,152	-87.500%
2024-05-02	0.0200	0.0200	0.0200	0.0200	-77.778%	3	1,159	-50.000%
2024-05-01	0.0200	0.0900	0.0200	0.0900	+80.000%	2	1,159	-88.889%
2024-04-30	0.0900	0.0900	0.0500	0.0500	-16.667%	3	1,157	-80.000%
2024-04-29	0.0600	0.0600	0.0600	0.0600	+200.000%	20	1,154	-83.333%
2024-04-26	0.0900	0.0900	0.0200	0.0200	0.000%	12	1,134	-50.000%
2024-04-25	0.0200	0.0200	0.0200	0.0200	-75.000%	1	1,129	-50.000%
2024-04-23	0.0800	0.0800	0.0800	0.0800	0.000%	4	1,128	-87.500%
2024-04-22	0.0800	0.0800	0.0800	0.0800	+300.000%	3	1,124	-87.500%
2024-04-19	0.0800	0.0800	0.0200	0.0200	-71.429%	31	1,121	-50.000%
2024-04-15	0.0700	0.0700	0.0700	0.0700	+75.000%	1	1,090	-85.714%
2024-04-11	0.0700	0.0700	0.0400	0.0400	-55.556%	3	1,090	-75.000%
2024-04-09	0.0900	0.0900	0.0900	0.0900	+200.000%	1	1,088	-88.889%
2024-04-08	0.0300	0.0300	0.0300	0.0300	-40.000%	2	1,087	-66.667%
2024-04-05	0.0500	0.0900	0.0300	0.0500	+150.000%	1,594	1,087	-80.000%
2024-04-04	0.0200	0.0200	0.0200	0.0200	-75.000%	1	1,489	-50.000%
2024-04-03	0.0700	0.0800	0.0700	0.0800	+100.000%	20	1,488	-87.500%
2024-04-02	0.0800	0.0800	0.0400	0.0400	+100.000%	17	1,468	-75.000%
2024-04-01	0.0800	0.0800	0.0200	0.0200	-66.667%	6	1,451	-50.000%
2024-03-28	0.0400	0.0800	0.0400	0.0600	+100.000%	18	1,429	-83.333%
2024-03-27	0.0300	0.0300	0.0300	0.0300	0.000%	1	1,429	-66.667%
2024-03-26	0.0300	0.0300	0.0300	0.0300	-62.500%	1	1,428	-66.667%
2024-03-25	0.0800	0.0800	0.0200	0.0800	+14.286%	149	1,427	-87.500%
2024-03-22	0.0900	0.1000	0.0700	0.0700	+16.667%	2,430	1,278	-85.714%
2024-03-20	0.0600	0.0600	0.0600	0.0600	-14.286%	2	65	-83.333%
2024-03-19	0.0800	0.0800	0.0700	0.0700	-12.500%	2	65	-85.714%
2024-03-18	0.0800	0.0800	0.0800	0.0800	-20.000%	1	63	-87.500%
2024-03-15	0.0200	0.1000	0.0200	0.1000	+42.857%	22	51	-90.000%
2024-03-14	0.0700	0.0700	0.0700	0.0700	0.000%	4	0	-85.714%
2024-03-13	0.0700	0.0700	0.0700	0.0700	+40.000%	16	0	-85.714%
2024-03-11	0.1000	0.1000	0.0500	0.0500	-50.000%	62	0	-80.000%
2024-03-08	0.1100	0.1100	0.0800	0.1000	0.000%	20	0	-90.000%