Dark

NVDA20261218P53
NVDA Dec 18 2026 53.00 Put (NVDA261218P00053000)
option OPRA

EOD

Sep 24, 2026

0.0900+125.000%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0900	0.0900	0.0900	0.0900	+125.000%	1	745	0.000%
2026-09-23	0.0600	0.0600	0.0400	0.0400	-33.333%	8	745	+125.000%
2026-09-22	0.0600	0.0600	0.0600	0.0600	+50.000%	1	747	+50.000%
2026-09-17	0.0600	0.0600	0.0400	0.0400	-55.556%	2	747	+125.000%
2026-09-11	0.0900	0.0900	0.0900	0.0900	-10.000%	3	748	0.000%
2026-09-10	0.1000	0.1000	0.1000	0.1000	+25.000%	1	747	-10.000%
2026-09-09	0.0800	0.0900	0.0300	0.0800	+100.000%	23	747	+12.500%
2026-09-08	0.0300	0.1200	0.0300	0.0400	+33.333%	19	740	+125.000%
2026-09-04	0.0300	0.0900	0.0300	0.0300	-62.500%	22	731	+200.000%
2026-09-03	0.0800	0.0800	0.0800	0.0800	+60.000%	2	731	+12.500%
2026-09-02	0.0800	0.1000	0.0500	0.0500	-37.500%	20	729	+80.000%
2026-09-01	0.0800	0.0800	0.0800	0.0800	0.000%	4	722	+12.500%
2026-08-31	0.0800	0.0800	0.0800	0.0800	0.000%	8	718	+12.500%
2026-08-28	0.1200	0.1200	0.0800	0.0800	-27.273%	14	712	+12.500%
2026-08-27	0.0800	0.1100	0.0800	0.1100	+120.000%	18	701	-18.182%
2026-08-26	0.0900	0.0900	0.0500	0.0500	-28.571%	20	690	+80.000%
2026-08-25	0.0900	0.0900	0.0600	0.0700	0.000%	32	686	+28.571%
2026-08-24	0.1100	0.1100	0.0600	0.0700	+16.667%	24	680	+28.571%
2026-08-21	0.0900	0.1000	0.0600	0.0600	-25.000%	16	682	+50.000%
2026-08-20	0.0900	0.1000	0.0600	0.0800	+14.286%	44	684	+12.500%
2026-08-19	0.1000	0.1000	0.0600	0.0700	+40.000%	48	685	+28.571%
2026-08-13	0.1100	0.1100	0.0500	0.0500	-58.333%	14	681	+80.000%
2026-08-12	0.1200	0.1200	0.1200	0.1200	+140.000%	5	677	-25.000%
2026-08-11	0.0500	0.0500	0.0500	0.0500	-50.000%	2	673	+80.000%
2026-07-20	0.1400	0.1400	0.1000	0.1000	-16.667%	4	675	-10.000%
2026-06-23	0.1200	0.1200	0.1200	0.1200	+9.091%	5	674	-25.000%
2026-06-22	0.1700	0.1700	0.1100	0.1100	+10.000%	8	679	-18.182%
2026-06-18	0.1000	0.1000	0.1000	0.1000	0.000%	20	699	-10.000%
2026-05-22	0.1000	0.1000	0.1000	0.1000	-44.444%	5	699	-10.000%
2026-05-13	0.1800	0.1800	0.1800	0.1800	-30.769%	1	704	-50.000%
2026-04-09	0.2600	0.2600	0.2600	0.2600	-31.579%	1	704	-65.385%
2026-03-19	0.3800	0.3800	0.3700	0.3800	-17.391%	12	705	-76.316%
2026-03-12	0.4600	0.4600	0.4600	0.4600	+27.778%	3	700	-80.435%
2026-02-27	0.3600	0.3600	0.3600	0.3600	-7.692%	1	700	-75.000%
2026-02-25	0.3900	0.3900	0.3900	0.3900	-20.408%	9	691	-76.923%
2025-12-19	0.4900	0.4900	0.4900	0.4900	-28.986%	10	691	-81.633%
2025-11-19	0.6900	0.6900	0.6900	0.6900	+27.778%	1	691	-86.957%
2025-10-31	0.5100	0.5400	0.5100	0.5400	0.000%	4	690	-83.333%
2025-10-30	0.5100	0.5400	0.5100	0.5400	+5.882%	4	690	-83.333%
2025-10-29	0.4800	0.5100	0.4800	0.5100	-19.048%	4	690	-82.353%
2025-10-23	0.6300	0.6300	0.6300	0.6300	-11.268%	10	690	-85.714%
2025-10-21	0.6700	0.7100	0.6700	0.7100	-18.391%	4	690	-87.324%
2025-10-15	0.8700	0.8700	0.8200	0.8700	+4.819%	3	690	-89.655%
2025-10-14	0.8300	0.8300	0.8300	0.8300	-4.598%	1	691	-89.157%
2025-10-13	0.8200	0.8700	0.8200	0.8700	+14.474%	2	691	-89.655%
2025-10-09	0.7400	0.7600	0.7400	0.7600	+2.703%	2	691	-88.158%
2025-10-08	0.7000	0.7400	0.7000	0.7400	-3.896%	2	692	-87.838%
2025-10-07	0.7600	0.8000	0.7600	0.7700	+5.479%	4	689	-88.312%
2025-10-03	0.6800	0.7300	0.6800	0.7300	+28.070%	2	689	-87.671%
2025-09-17	0.6600	0.6600	0.5700	0.5700	-24.000%	2	688	-84.211%
2025-08-18	0.7500	0.7500	0.7500	0.7500	-1.316%	2	688	-88.000%
2025-08-08	0.7600	0.7600	0.7600	0.7600	+10.145%	60	690	-88.158%
2025-07-30	0.6900	0.6900	0.6900	0.6900	-1.429%	3	732	-86.957%
2025-07-29	0.7000	0.7000	0.7000	0.7000	-36.937%	1	729	-87.143%
2025-07-14	1.1100	1.1100	1.1100	1.1100	-11.200%	4	730	-91.892%
2025-07-03	1.2500	1.2500	1.2500	1.2500	-16.667%	10	730	-92.800%
2025-06-20	1.4900	1.5000	1.4900	1.5000	-0.662%	6	730	-94.000%
2025-06-18	1.5000	1.5100	1.5000	1.5100	-7.927%	3	730	-94.040%
2025-06-13	1.6400	1.6400	1.6400	1.6400	-43.836%	304	730	-94.512%
2025-04-29	2.9200	2.9200	2.9200	2.9200	-4.262%	11	719	-96.918%
2025-04-28	3.0500	3.0500	3.0500	3.0500	+8.541%	2	719	-97.049%
2025-04-25	2.8100	2.8100	2.8100	2.8100	-18.551%	22	721	-96.797%
2025-04-23	3.4500	3.4500	3.4500	3.4500	-16.867%	72	721	-97.391%
2025-04-16	4.1500	4.1500	4.1500	4.1500	-0.718%	5	721	-97.831%
2025-04-10	4.2400	4.4400	4.1700	4.1800	-24.000%	10	726	-97.847%
2025-04-08	4.0500	5.5900	4.0500	5.5000	+6.383%	3	724	-98.364%
2025-04-07	5.4400	5.4400	5.0500	5.1700	+8.613%	21	725	-98.259%
2025-04-04	4.8100	4.8400	4.5600	4.7600	+53.548%	14	716	-98.109%
2025-03-17	3.1000	3.1000	3.1000	3.1000	-6.061%	2	717	-97.097%
2025-03-04	3.4500	3.4500	3.3000	3.3000	-7.042%	10	717	-97.273%
2025-03-03	3.5500	3.5500	3.5500	3.5500	+36.538%	2	722	-97.465%
2025-02-25	2.7300	2.7300	2.6000	2.6000	+13.043%	12	724	-96.538%
2025-02-18	2.3000	2.3000	2.3000	2.3000	-36.986%	20	734	-96.087%
2025-01-27	3.6500	3.6500	3.6500	3.6500	+40.385%	1	734	-97.534%
2024-11-27	2.6000	2.6000	2.6000	2.6000	-18.750%	1	735	-96.538%
2024-10-23	3.2000	3.2000	3.2000	3.2000	-0.929%	27	735	-97.188%
2024-10-16	3.2300	3.2300	3.2300	3.2300	+3.526%	1	735	-97.214%
2024-10-15	3.1200	3.1200	3.1200	3.1200	-0.637%	1	736	-97.115%
2024-10-14	3.1400	3.1400	3.1400	3.1400	-7.375%	2	735	-97.134%
2024-10-08	3.4900	3.4900	3.3900	3.3900	-18.313%	13	735	-97.345%
2024-09-30	4.1500	4.1500	4.1500	4.1500	0.000%	50	748	-97.831%
2024-09-27	4.1500	4.1500	4.1500	4.1500	+10.372%	8	798	-97.831%
2024-09-26	3.7600	3.7600	3.7600	3.7600	-4.569%	1	798	-97.606%
2024-09-25	3.9400	3.9400	3.9400	3.9400	-7.294%	1	798	-97.716%
2024-09-23	4.2500	4.2500	4.2500	4.2500	-0.932%	50	798	-97.882%
2024-09-19	4.2900	4.2900	4.2900	4.2900	-8.723%	5	798	-97.902%
2024-09-17	4.7000	4.7000	4.7000	4.7000	-12.150%	5	803	-98.085%
2024-09-11	5.3500	5.3500	5.3500	5.3500	-5.310%	1	803	-98.318%
2024-09-10	5.6000	5.6500	5.6000	5.6500	-0.877%	6	804	-98.407%
2024-09-09	5.7000	5.7000	5.7000	5.7000	-1.724%	2	805	-98.421%
2024-09-06	5.7500	5.8000	5.7500	5.8000	+5.455%	32	803	-98.448%
2024-09-04	5.3500	5.5000	5.3500	5.5000	+19.565%	12	811	-98.364%
2024-08-29	4.6000	4.6000	4.6000	4.6000	0.000%	1	816	-98.043%
2024-08-28	4.6500	4.6500	4.6000	4.6000	-1.075%	3	817	-98.043%
2024-08-27	4.6500	4.6500	4.6500	4.6500	-1.064%	6	816	-98.065%
2024-08-16	4.7000	4.7000	4.7000	4.7000	0.000%	2	817	-98.085%
2024-08-15	4.7000	4.7000	4.7000	4.7000	-6.561%	2	817	-98.085%
2024-08-14	4.9500	5.0300	4.9500	5.0300	-18.871%	51	818	-98.211%
2024-08-09	6.2000	6.2000	6.2000	6.2000	-0.800%	2	788	-98.548%
2024-08-08	6.2500	6.2500	6.2500	6.2500	-29.458%	14	788	-98.560%
2024-08-05	8.8600	8.8600	8.8600	8.8600	+78.990%	5	791	-98.984%
2024-07-26	4.9500	4.9500	4.9500	4.9500	+0.406%	1	786	-98.182%
2024-07-25	5.1500	5.1500	4.9300	4.9300	+16.000%	11	787	-98.174%
2024-07-17	4.2500	4.2500	4.2500	4.2500	+10.390%	2	787	-97.882%
2024-06-28	3.8500	3.9000	3.8500	3.8500	-6.098%	5	785	-97.662%
2024-06-26	4.1500	4.1500	4.1000	4.1000	-2.148%	61	782	-97.805%
2024-06-25	4.1900	4.1900	4.1900	4.1900	-7.301%	3	782	-97.852%
2024-06-24	4.5000	4.5500	4.5000	4.5200	+8.916%	3	785	-98.009%
2024-06-21	4.1500	4.1500	4.1500	4.1500	+18.571%	10	785	-97.831%
2024-06-10	3.5000	3.5000	3.5000	3.5000	0.000%	1	790	-97.429%