Dark

NVDA20261218P51
NVDA Dec 18 2026 51.00 Put (NVDA261218P00051000)
option OPRA

EOD

Aug 13, 2026

0.1000-16.667%(-0.0200)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1000	0.1000	0.0500	0.1000	-16.667%	24	1,939	0.000%
2026-08-12	0.1200	0.1200	0.1200	0.1200	+100.000%	2	1,934	-16.667%
2026-08-11	0.0500	0.0600	0.0500	0.0600	-25.000%	4	1,935	+66.667%
2026-08-06	0.0800	0.0800	0.0800	0.0800	-27.273%	5	1,937	+25.000%
2026-08-05	0.1100	0.1100	0.1100	0.1100	+10.000%	1	1,937	-9.091%
2026-07-20	0.1400	0.1400	0.1000	0.1000	-9.091%	4	1,936	0.000%
2026-06-22	0.1700	0.1700	0.1100	0.1100	+10.000%	2	1,934	-9.091%
2026-06-15	0.1000	0.1000	0.1000	0.1000	0.000%	20	1,954	0.000%
2026-05-22	0.1000	0.1000	0.1000	0.1000	-23.077%	70	1,954	0.000%
2026-05-14	0.1400	0.1400	0.1300	0.1300	0.000%	20	1,954	-23.077%
2026-05-13	0.1500	0.1500	0.1300	0.1300	-18.750%	21	1,941	-23.077%
2026-05-12	0.1500	0.1600	0.1500	0.1600	-30.435%	10	1,941	-37.500%
2026-04-08	0.2300	0.2300	0.2300	0.2300	-48.889%	1	1,941	-56.522%
2026-01-20	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,942	-77.778%
2025-12-30	0.4500	0.4500	0.4500	0.4500	-21.053%	1	1,943	-77.778%
2025-12-10	0.5700	0.5700	0.5700	0.5700	-17.391%	1	1,943	-82.456%
2025-11-21	0.6900	0.6900	0.6900	0.6900	+23.214%	1	1,943	-85.507%
2025-11-19	0.5600	0.5600	0.5600	0.5600	-8.197%	9	1,943	-82.143%
2025-11-07	0.6100	0.6100	0.6100	0.6100	+22.000%	1	1,934	-83.607%
2025-10-31	0.4600	0.5000	0.4600	0.5000	+2.041%	4	1,933	-80.000%
2025-10-30	0.4500	0.4900	0.4500	0.4900	-10.909%	4	1,931	-79.592%
2025-10-27	0.5500	0.5500	0.5500	0.5500	-9.836%	40	1,931	-81.818%
2025-10-22	0.5900	0.6100	0.5900	0.6100	-6.154%	4	1,931	-83.607%
2025-10-21	0.6300	0.6500	0.6300	0.6500	-19.753%	4	1,931	-84.615%
2025-10-13	0.7600	0.8100	0.7600	0.8100	+12.500%	12	1,931	-87.654%
2025-10-06	0.7200	0.7200	0.7200	0.7200	+14.286%	5	1,921	-86.111%
2025-09-25	0.6300	0.6300	0.6300	0.6300	+23.529%	1	1,916	-84.127%
2025-09-19	0.4800	0.5100	0.4800	0.5100	-19.048%	2	1,916	-80.392%
2025-09-03	0.6200	0.6300	0.6200	0.6300	-14.865%	192	1,915	-84.127%
2025-08-25	0.7300	0.7400	0.7300	0.7400	+19.355%	39	1,805	-86.486%
2025-07-30	0.6200	0.6200	0.6200	0.6200	-6.061%	1	1,779	-83.871%
2025-07-29	0.6600	0.6600	0.6600	0.6600	-34.653%	2	1,779	-84.848%
2025-07-10	1.0100	1.0100	1.0100	1.0100	-2.885%	1	1,781	-90.099%
2025-07-09	1.1000	1.1000	1.0400	1.0400	-11.864%	2	1,780	-90.385%
2025-06-30	1.1800	1.1800	1.1800	1.1800	-10.606%	10	1,798	-91.525%
2025-06-23	1.2800	1.3200	1.2800	1.3200	-2.941%	2	1,788	-92.424%
2025-06-20	1.3600	1.3600	1.3600	1.3600	-13.924%	4	1,788	-92.647%
2025-05-28	1.5800	1.5800	1.5800	1.5800	-12.222%	1	1,788	-93.671%
2025-05-13	1.8000	1.8000	1.8000	1.8000	-24.686%	20	1,788	-94.444%
2025-05-05	2.3900	2.3900	2.3900	2.3900	-2.049%	6	1,788	-95.816%
2025-05-01	2.4400	2.4400	2.4400	2.4400	-12.545%	2	1,790	-95.902%
2025-04-30	2.9100	2.9100	2.7900	2.7900	+1.087%	33	1,790	-96.416%
2025-04-28	2.7300	2.7900	2.7300	2.7600	+9.524%	93	1,790	-96.377%
2025-04-25	2.5200	2.5200	2.5200	2.5200	-18.710%	4	1,806	-96.032%
2025-04-23	3.1000	3.1000	3.1000	3.1000	-17.772%	1	1,806	-96.774%
2025-04-10	3.8900	3.8900	3.7700	3.7700	-18.925%	8	1,805	-97.347%
2025-04-09	4.6500	4.6500	4.6500	4.6500	-7.000%	5	1,805	-97.849%
2025-04-08	5.0900	5.0900	5.0000	5.0000	+7.527%	2	1,805	-98.000%
2025-04-07	4.6900	4.7400	4.6100	4.6500	+9.412%	4	1,805	-97.849%
2025-04-04	4.2400	4.4400	4.2400	4.2500	+19.718%	12	1,805	-97.647%
2025-03-10	3.5500	3.5500	3.5500	3.5500	+14.148%	5	1,807	-97.183%
2025-03-07	3.1400	3.1400	3.1100	3.1100	-6.325%	4	1,802	-96.785%
2025-03-03	3.2000	3.3800	3.2000	3.3200	+53.704%	12	1,802	-96.988%
2025-02-18	2.1300	2.1600	2.1200	2.1600	-25.773%	8	1,813	-95.370%
2025-02-04	2.9100	2.9100	2.9100	2.9100	+4.301%	5	1,810	-96.564%
2025-01-31	2.7900	2.7900	2.7900	2.7900	+24.554%	2	1,805	-96.416%
2025-01-03	2.2400	2.2400	2.2400	2.2400	-7.054%	24	1,805	-95.536%
2024-12-23	2.4100	2.4100	2.4100	2.4100	-7.308%	1	1,805	-95.851%
2024-12-20	2.6600	2.6600	2.6000	2.6000	+7.438%	2	1,805	-96.154%
2024-11-20	2.4200	2.4200	2.4200	2.4200	-16.263%	1	1,804	-95.868%
2024-11-01	2.8900	2.8900	2.8900	2.8900	+7.037%	100	1,804	-96.540%
2024-10-29	2.7000	2.7000	2.7000	2.7000	-5.594%	1	1,829	-96.296%
2024-10-25	2.8600	2.8600	2.8600	2.8600	0.000%	1,200	1,829	-96.503%
2024-10-23	2.8600	2.8600	2.8600	2.8600	+2.878%	2	1,778	-96.503%
2024-10-21	2.7800	2.7800	2.7800	2.7800	-2.113%	10	1,778	-96.403%
2024-10-18	2.8400	2.8400	2.8400	2.8400	-0.351%	2	1,768	-96.479%
2024-10-17	2.8500	2.8500	2.8500	2.8500	-3.061%	1	1,768	-96.491%
2024-10-16	2.9400	2.9400	2.9400	2.9400	+1.031%	1	1,769	-96.599%
2024-10-14	2.9100	2.9100	2.9100	2.9100	-6.129%	10	1,768	-96.564%
2024-10-11	3.1000	3.1000	3.1000	3.1000	+5.802%	6	1,778	-96.774%
2024-10-10	2.9300	2.9300	2.9300	2.9300	-3.934%	1	1,778	-96.587%
2024-10-08	3.0500	3.0500	3.0500	3.0500	-6.154%	5	1,778	-96.721%
2024-10-07	3.2500	3.2500	3.2500	3.2500	-2.985%	1	1,778	-96.923%
2024-10-04	3.3500	3.3500	3.3500	3.3500	-4.286%	24	1,779	-97.015%
2024-10-03	3.5500	3.5500	3.4500	3.5000	-2.778%	7	1,791	-97.143%
2024-09-26	3.6000	3.6000	3.6000	3.6000	-9.548%	1	1,796	-97.222%
2024-09-20	3.9800	3.9800	3.9800	3.9800	-21.032%	2	1,795	-97.487%
2024-09-10	5.1000	5.1000	5.0400	5.0400	-1.946%	2	1,795	-98.016%
2024-09-05	5.0000	5.1400	5.0000	5.1400	+7.083%	28	1,794	-98.054%
2024-09-03	4.6000	4.8000	4.6000	4.8000	+11.111%	3	1,793	-97.917%
2024-08-30	4.3100	4.3200	4.3100	4.3200	+4.096%	4	1,789	-97.685%
2024-08-29	4.1500	4.1500	4.1500	4.1500	+1.220%	1	1,789	-97.590%
2024-08-28	4.1500	4.1500	4.1000	4.1000	-2.148%	11	1,788	-97.561%
2024-08-27	4.1400	4.1900	4.1400	4.1900	+1.699%	11	1,777	-97.613%
2024-08-19	4.2500	4.2500	4.1200	4.1200	-28.348%	2	1,777	-97.573%
2024-08-08	5.7500	5.7500	5.7500	5.7500	-4.167%	3	1,778	-98.261%
2024-08-07	6.0000	6.0000	6.0000	6.0000	-4.762%	1	1,778	-98.333%
2024-08-06	6.3000	6.3000	6.3000	6.3000	-20.755%	1	1,779	-98.413%
2024-08-05	7.9500	7.9500	7.9500	7.9500	+24.413%	2	1,779	-98.742%
2024-08-02	6.0700	6.3900	6.0700	6.3900	+46.560%	42	1,781	-98.435%
2024-07-31	4.3800	4.3800	4.3600	4.3600	-14.004%	12	1,800	-97.706%
2024-07-30	4.7000	5.2000	4.7000	5.0700	+13.170%	23	1,809	-98.028%
2024-07-29	4.4800	4.4800	4.4800	4.4800	+28.000%	1	1,805	-97.768%
2024-07-22	3.5000	3.5000	3.5000	3.5000	-9.561%	10	1,804	-97.143%
2024-07-19	3.8700	3.8700	3.8700	3.8700	+15.522%	10	1,794	-97.416%
2024-07-15	3.3500	3.3500	3.3500	3.3500	+8.065%	1	1,794	-97.015%
2024-07-10	3.1000	3.1000	3.1000	3.1000	-4.615%	16	1,793	-96.774%
2024-07-09	3.2500	3.2500	3.2500	3.2500	0.000%	2	1,809	-96.923%
2024-07-08	3.2500	3.2500	3.2500	3.2500	-2.108%	5	1,807	-96.923%
2024-07-05	3.3200	3.3200	3.3200	3.3200	-5.143%	4	1,807	-96.988%
2024-07-03	3.5000	3.5000	3.5000	3.5000	-6.667%	20	1,827	-97.143%
2024-06-25	3.9000	3.9000	3.7500	3.7500	+21.753%	58	1,827	-97.333%
2024-06-18	3.0800	3.0800	3.0800	3.0800	0.000%	10	1,770	-96.753%