Dark

NVDA20261218P54
NVDA Dec 18 2026 54.00 Put (NVDA261218P00054000)
option OPRA

EOD

Aug 13, 2026

0.0600-50.000%(-0.0600)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1100	0.1100	0.0600	0.0600	-50.000%	21	1,854	0.000%
2026-08-12	0.1200	0.1200	0.1200	0.1200	+50.000%	2	1,845	-50.000%
2026-07-20	0.1200	0.1200	0.0800	0.0800	-33.333%	6	1,843	-25.000%
2026-07-10	0.1200	0.1200	0.1200	0.1200	-14.286%	3	1,845	-50.000%
2026-07-08	0.0900	0.1400	0.0900	0.1400	+40.000%	50	1,848	-57.143%
2026-06-29	0.1000	0.1000	0.1000	0.1000	0.000%	20	1,898	-40.000%
2026-06-25	0.1000	0.1000	0.1000	0.1000	-9.091%	2	1,918	-40.000%
2026-06-24	0.0600	0.1100	0.0600	0.1100	+22.222%	11	1,917	-45.455%
2026-06-17	0.0900	0.0900	0.0900	0.0900	-10.000%	1	1,926	-33.333%
2026-05-26	0.1000	0.1000	0.1000	0.1000	-33.333%	6	1,926	-40.000%
2026-05-13	0.1500	0.1500	0.1500	0.1500	-34.783%	54	1,932	-60.000%
2026-04-30	0.2300	0.2300	0.2300	0.2300	-43.902%	3	1,895	-73.913%
2026-03-11	0.4100	0.4100	0.4100	0.4100	-10.870%	2	1,897	-85.366%
2026-01-27	0.4600	0.4600	0.4600	0.4600	-14.815%	1	1,899	-86.957%
2025-12-17	0.5400	0.5400	0.5400	0.5400	-15.625%	5	1,899	-88.889%
2025-11-12	0.6400	0.6400	0.6400	0.6400	-5.882%	15	1,901	-90.625%
2025-11-06	0.6800	0.6800	0.6800	0.6800	+11.475%	15	1,901	-91.176%
2025-10-30	0.5000	0.6100	0.5000	0.6100	+10.909%	6	1,901	-90.164%
2025-10-29	0.5000	0.5500	0.5000	0.5500	-6.780%	4	1,900	-89.091%
2025-10-28	0.5500	0.5900	0.5500	0.5900	-6.349%	4	1,898	-89.831%
2025-10-24	0.6600	0.6600	0.6100	0.6300	-10.000%	12	1,898	-90.476%
2025-10-22	0.6500	0.7000	0.6500	0.7000	-4.110%	4	1,888	-91.429%
2025-10-21	0.7200	0.7300	0.7200	0.7300	-17.045%	4	1,886	-91.781%
2025-10-13	0.9200	0.9200	0.8800	0.8800	+8.642%	2	1,884	-93.182%
2025-10-09	0.7400	0.8100	0.7400	0.8100	+10.959%	2	1,884	-92.593%
2025-10-08	0.7700	0.7700	0.7300	0.7300	-8.750%	2	1,885	-91.781%
2025-10-07	0.8000	0.8000	0.8000	0.8000	+35.593%	2	1,884	-92.500%
2025-09-23	0.5900	0.5900	0.5900	0.5900	-4.839%	5	1,884	-89.831%
2025-09-16	0.6200	0.6200	0.6200	0.6200	-8.824%	10	1,879	-90.323%
2025-09-09	0.6800	0.6800	0.6800	0.6800	-5.556%	5	1,889	-91.176%
2025-09-03	0.7100	0.7300	0.7000	0.7200	-15.294%	217	1,889	-91.667%
2025-08-19	0.8700	0.8700	0.8500	0.8500	+10.390%	2	1,785	-92.941%
2025-08-08	0.7700	0.7700	0.7700	0.7700	-2.532%	1	1,785	-92.208%
2025-08-06	0.8200	0.8200	0.7600	0.7900	+8.219%	11	1,784	-92.405%
2025-07-31	0.7300	0.7300	0.7300	0.7300	+1.389%	10	1,783	-91.781%
2025-07-30	0.7200	0.7200	0.7200	0.7200	-4.000%	3	1,793	-91.667%
2025-07-28	0.7500	0.7500	0.7500	0.7500	-23.469%	3	1,790	-92.000%
2025-07-17	0.9800	0.9800	0.9800	0.9800	-11.712%	4	1,790	-93.878%
2025-07-11	1.1100	1.1100	1.1100	1.1100	-4.310%	1	1,790	-94.595%
2025-07-09	1.1600	1.1600	1.1600	1.1600	-25.161%	10	1,791	-94.828%
2025-06-18	1.5500	1.5500	1.5500	1.5500	-24.020%	1	1,791	-96.129%
2025-05-20	2.0400	2.0400	2.0400	2.0400	-27.660%	1	1,791	-97.059%
2025-05-01	2.8700	2.8700	2.7600	2.8200	-7.541%	15	1,791	-97.872%
2025-04-29	3.0500	3.0500	3.0500	3.0500	-4.688%	10	1,801	-98.033%
2025-04-28	3.2000	3.2000	3.2000	3.2000	+8.844%	11	1,801	-98.125%
2025-04-25	2.9400	2.9400	2.9400	2.9400	-33.933%	14	1,801	-97.959%
2025-04-22	4.4500	4.4500	4.4500	4.4500	-1.111%	7	1,801	-98.652%
2025-04-16	4.5000	4.5000	4.5000	4.5000	+8.959%	1	1,801	-98.667%
2025-04-11	4.1300	4.1300	4.1300	4.1300	+2.993%	2	1,801	-98.547%
2025-04-09	4.0100	4.0100	4.0100	4.0100	-30.261%	1	1,800	-98.504%
2025-04-08	5.8400	5.8400	5.7500	5.7500	+7.076%	2	1,800	-98.957%
2025-04-07	5.6900	5.6900	5.3500	5.3700	+7.831%	68	1,800	-98.883%
2025-04-04	5.2000	5.2000	4.9800	4.9800	+53.704%	8	1,838	-98.795%
2025-03-14	3.2700	3.2700	3.2400	3.2400	-14.961%	4	1,836	-98.148%
2025-03-03	3.5000	3.8800	3.5000	3.8100	+34.155%	7	1,837	-98.425%
2025-02-27	2.6300	2.8400	2.6300	2.8400	+15.447%	20	1,838	-97.887%
2025-02-18	2.4100	2.4600	2.4100	2.4600	-14.286%	4	1,830	-97.561%
2025-02-06	2.8700	2.8700	2.8700	2.8700	-21.370%	3	1,830	-97.909%
2025-01-27	3.6500	3.6500	3.6500	3.6500	+44.841%	2	1,830	-98.356%
2025-01-17	2.5200	2.5200	2.5200	2.5200	-1.946%	20	1,832	-97.619%
2024-12-12	2.5700	2.5700	2.5700	2.5700	+7.531%	5	1,832	-97.665%
2024-12-04	2.3900	2.3900	2.3900	2.3900	-16.434%	10	1,832	-97.490%
2024-11-22	2.8600	2.8600	2.8600	2.8600	+7.519%	10	1,832	-97.902%
2024-11-19	2.6600	2.6600	2.6600	2.6600	-11.333%	2	1,832	-97.744%
2024-11-18	3.0000	3.0000	3.0000	3.0000	+12.360%	5	1,831	-98.000%
2024-11-07	2.6700	2.6700	2.6700	2.6700	-18.349%	1	1,831	-97.753%
2024-10-24	3.2700	3.2700	3.2700	3.2700	+3.810%	1	1,832	-98.165%
2024-10-22	3.1500	3.1500	3.1500	3.1500	-29.213%	6	1,832	-98.095%
2024-09-19	4.4500	4.4500	4.4500	4.4500	-23.932%	10	1,834	-98.652%
2024-09-10	5.8500	5.8500	5.8500	5.8500	-0.847%	10	1,824	-98.974%
2024-09-04	5.9000	5.9000	5.9000	5.9000	+9.259%	10	1,816	-98.983%
2024-09-03	5.4000	5.4000	5.4000	5.4000	+12.500%	1	1,816	-98.889%
2024-08-27	4.8000	4.8000	4.8000	4.8000	+1.053%	1	1,816	-98.750%
2024-08-22	4.7500	4.7500	4.7500	4.7500	-2.664%	20	1,817	-98.737%
2024-08-21	4.8800	4.8800	4.8800	4.8800	-0.813%	20	1,817	-98.770%
2024-08-20	4.9200	4.9200	4.9200	4.9200	+1.443%	20	1,837	-98.780%
2024-08-19	4.8500	4.8500	4.8500	4.8500	-2.020%	2	1,837	-98.763%
2024-08-16	4.9500	4.9500	4.9500	4.9500	+1.020%	2	1,835	-98.788%
2024-08-15	4.9000	4.9000	4.9000	4.9000	-25.191%	21	1,835	-98.776%
2024-08-08	6.5500	6.5500	6.5500	6.5500	-20.606%	3	1,832	-99.084%
2024-08-05	8.2500	8.2500	8.2500	8.2500	+66.667%	2	1,834	-99.273%
2024-07-31	5.1200	5.1400	4.9500	4.9500	-2.941%	4	1,834	-98.788%
2024-07-26	5.1000	5.1000	5.1000	5.1000	-0.971%	10	1,831	-98.824%
2024-07-25	5.1500	5.1500	5.1500	5.1500	+14.444%	5	1,836	-98.835%
2024-07-24	4.5000	4.5000	4.5000	4.5000	+0.671%	10	1,836	-98.667%
2024-07-18	4.4800	4.5100	4.4600	4.4700	+0.449%	110	1,846	-98.658%
2024-07-17	4.4500	4.4500	4.4500	4.4500	+17.105%	2	1,836	-98.652%
2024-07-08	3.7200	3.8000	3.7200	3.8000	-9.524%	11	1,834	-98.421%
2024-06-28	4.2500	4.2500	4.2000	4.2000	-2.326%	1,100	1,833	-98.571%
2024-06-25	4.3000	4.3000	4.3000	4.3000	-8.511%	228	2,638	-98.605%
2024-06-24	4.7000	4.7000	4.7000	4.7000	+14.078%	10	2,410	-98.723%
2024-06-21	4.1200	4.1200	4.1200	4.1200	+4.304%	20	2,410	-98.544%
2024-06-20	3.9500	3.9500	3.9500	3.9500	+8.219%	1	2,410	-98.481%
2024-06-18	3.6500	3.6500	3.6500	3.6500	-1.351%	50	2,422	-98.356%
2024-06-14	3.7000	3.7000	3.7000	3.7000	-1.333%	2	2,422	-98.378%
2024-06-11	3.7500	3.7500	3.7500	3.7500	+4.167%	1	2,422	-98.400%
2024-06-10	3.6000	3.6000	3.6000	3.6000	0.000%	1	2,421	-98.333%