Dark

NVDA20261218P56
NVDA Dec 18 2026 56.00 Put (NVDA261218P00056000)
option OPRA

EOD

Aug 13, 2026

0.1100+57.143%(+0.0400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1100	0.1100	0.1100	0.1100	+57.143%	10	1,917	0.000%
2026-08-12	0.1400	0.1400	0.0700	0.0700	-36.364%	13	1,911	+57.143%
2026-08-06	0.1100	0.1100	0.1100	0.1100	-38.889%	20	1,907	0.000%
2026-08-05	0.1800	0.1800	0.1800	0.1800	+80.000%	1	1,907	-38.889%
2026-07-27	0.1000	0.1000	0.1000	0.1000	-9.091%	9	1,907	+10.000%
2026-07-21	0.1500	0.1500	0.1100	0.1100	0.000%	4	1,916	0.000%
2026-07-17	0.1500	0.1500	0.1000	0.1100	-21.429%	4	1,917	0.000%
2026-07-16	0.1700	0.1700	0.1400	0.1400	+27.273%	2	1,918	-21.429%
2026-07-13	0.1000	0.1500	0.1000	0.1100	+10.000%	3	1,918	0.000%
2026-07-10	0.1500	0.1500	0.1000	0.1000	+11.111%	2	1,919	+10.000%
2026-06-22	0.1500	0.1500	0.0900	0.0900	-25.000%	4	1,919	+22.222%
2026-06-12	0.1200	0.1200	0.1200	0.1200	+20.000%	14	1,929	-8.333%
2026-06-08	0.1000	0.1000	0.1000	0.1000	-41.176%	3	1,929	+10.000%
2026-06-01	0.1700	0.1700	0.1700	0.1700	+6.250%	3	1,932	-35.294%
2026-05-19	0.1900	0.1900	0.1600	0.1600	-20.000%	23	1,929	-31.250%
2026-05-14	0.2000	0.2000	0.2000	0.2000	-9.091%	1	1,910	-45.000%
2026-04-21	0.2300	0.2300	0.2200	0.2200	-18.519%	2	1,909	-50.000%
2026-04-20	0.2700	0.2700	0.2500	0.2700	+12.500%	9	1,909	-59.259%
2026-04-16	0.2300	0.2400	0.2300	0.2400	-52.000%	10	1,900	-54.167%
2026-03-27	0.5000	0.5000	0.5000	0.5000	+38.889%	1	1,900	-78.000%
2026-03-25	0.3600	0.3600	0.3600	0.3600	-21.739%	2	1,900	-69.444%
2026-03-02	0.4600	0.4600	0.4600	0.4600	-13.208%	1	1,899	-76.087%
2026-02-10	0.5200	0.5300	0.5200	0.5300	-20.896%	16	1,898	-79.245%
2026-02-05	0.6600	0.6700	0.6600	0.6700	+6.349%	10	1,896	-83.582%
2026-02-04	0.6300	0.6300	0.6300	0.6300	+26.000%	1	1,901	-82.540%
2026-01-12	0.4800	0.5000	0.4800	0.5000	-16.667%	24	1,902	-78.000%
2025-12-16	0.6000	0.6000	0.6000	0.6000	-14.286%	4	1,926	-81.667%
2025-12-02	0.7000	0.7000	0.7000	0.7000	-2.778%	1	1,925	-84.286%
2025-11-26	0.7200	0.7200	0.7200	0.7200	+12.500%	200	1,924	-84.722%
2025-10-30	0.5700	0.6400	0.5700	0.6400	0.000%	8	1,924	-82.813%
2025-10-28	0.5800	0.6400	0.5800	0.6400	+3.226%	14	1,926	-82.813%
2025-10-27	0.5900	0.6200	0.5900	0.6200	-36.735%	4	1,920	-82.258%
2025-10-10	0.9600	0.9800	0.9600	0.9800	+50.769%	4	1,920	-88.776%
2025-09-18	0.6500	0.6500	0.6500	0.6500	-10.959%	1	1,920	-83.077%
2025-09-17	0.7200	0.7300	0.7200	0.7300	+17.742%	20	1,921	-84.932%
2025-09-15	0.6200	0.6200	0.6200	0.6200	-1.587%	1	1,917	-82.258%
2025-09-11	0.6300	0.6300	0.6300	0.6300	-16.000%	1	1,918	-82.540%
2025-09-09	0.7700	0.7700	0.7500	0.7500	-5.063%	80	1,918	-85.333%
2025-09-03	0.7800	0.8100	0.7800	0.7900	-10.227%	74	1,918	-86.076%
2025-08-12	0.8800	0.8800	0.8800	0.8800	0.000%	1	1,873	-87.500%
2025-08-07	0.8800	0.8800	0.8800	0.8800	+4.762%	3	1,873	-87.500%
2025-08-04	0.8400	0.8400	0.8400	0.8400	-3.448%	3	1,870	-86.905%
2025-08-01	0.8700	0.8700	0.8700	0.8700	+2.353%	1	1,870	-87.356%
2025-07-31	0.8500	0.8500	0.8500	0.8500	-10.526%	1	1,870	-87.059%
2025-07-24	0.9500	0.9500	0.9500	0.9500	-9.524%	1	1,869	-88.421%
2025-07-21	1.0500	1.0500	1.0500	1.0500	-1.869%	10	1,868	-89.524%
2025-07-17	1.0700	1.0700	1.0700	1.0700	-2.727%	50	1,868	-89.720%
2025-07-15	1.1000	1.1000	1.1000	1.1000	-35.673%	2	1,918	-90.000%
2025-06-11	1.7100	1.7100	1.7100	1.7100	-14.925%	2	1,956	-93.567%
2025-05-30	2.0100	2.0100	2.0100	2.0100	-12.227%	2	1,954	-94.527%
2025-05-22	2.2900	2.2900	2.2900	2.2900	-24.671%	10	1,954	-95.197%
2025-05-02	3.0900	3.0900	3.0400	3.0400	-5.000%	4	1,960	-96.382%
2025-05-01	3.2000	3.2000	3.2000	3.2000	-1.538%	10	1,960	-96.563%
2025-04-25	3.2500	3.2500	3.2500	3.2500	-18.750%	4	1,950	-96.615%
2025-04-23	4.0000	4.0000	4.0000	4.0000	-13.043%	17	1,948	-97.250%
2025-04-16	4.6000	4.6000	4.6000	4.6000	+9.524%	1	1,932	-97.609%
2025-04-14	4.2900	4.2900	4.2000	4.2000	-15.152%	2	1,932	-97.381%
2025-04-10	4.9900	4.9900	4.9500	4.9500	-20.800%	2	1,931	-97.778%
2025-04-08	6.3400	6.3400	6.2500	6.2500	+5.932%	2	1,930	-98.240%
2025-04-07	5.9000	5.9900	5.9000	5.9000	+8.257%	12	1,930	-98.136%
2025-04-04	5.4500	5.4500	5.4500	5.4500	+53.521%	2	1,933	-97.982%
2025-03-27	3.5500	3.5500	3.5500	3.5500	+16.393%	1	1,933	-96.901%
2025-03-25	3.0500	3.0500	3.0500	3.0500	-14.566%	1	1,933	-96.393%
2025-03-14	3.5900	3.5900	3.5700	3.5700	-10.750%	4	1,933	-96.919%
2025-03-07	4.3200	4.3200	3.9800	4.0000	-1.961%	10	1,933	-97.250%
2025-03-06	4.1300	4.1300	4.0800	4.0800	-5.116%	2	1,932	-97.304%
2025-03-04	4.3300	4.3300	4.3000	4.3000	+2.138%	2	1,932	-97.442%
2025-03-03	3.6300	4.2800	3.5800	4.2100	+19.263%	8	1,932	-97.387%
2025-02-28	3.5900	3.5900	3.5300	3.5300	+5.373%	4	1,930	-96.884%
2025-02-27	3.3500	3.3500	3.3500	3.3500	+15.517%	6	1,930	-96.716%
2025-02-26	2.9000	2.9000	2.9000	2.9000	-35.841%	1	1,933	-96.207%
2025-02-03	4.5200	4.5200	4.5200	4.5200	+77.255%	1	1,933	-97.566%
2025-01-22	2.5500	2.5500	2.5500	2.5500	-4.135%	1	1,933	-95.686%
2025-01-07	2.6600	2.6600	2.6600	2.6600	-4.659%	1	1,933	-95.865%
2024-12-11	2.7900	2.7900	2.7900	2.7900	-5.743%	18	1,933	-96.057%
2024-12-10	2.9600	2.9600	2.9600	2.9600	0.000%	5	1,928	-96.284%
2024-11-21	2.8400	2.9600	2.8100	2.9600	+3.860%	4	1,933	-96.284%
2024-11-19	3.0500	3.0500	2.8500	2.8500	-19.263%	6	1,933	-96.140%
2024-11-18	3.5300	3.5300	3.5300	3.5300	+19.661%	3	1,935	-96.884%
2024-11-14	2.9500	2.9500	2.9500	2.9500	+3.509%	2	1,932	-96.271%
2024-11-12	2.8500	2.8500	2.8500	2.8500	-1.724%	3	1,934	-96.140%
2024-11-07	2.9500	2.9500	2.9000	2.9000	-5.229%	2	1,934	-96.207%
2024-11-06	3.2000	3.2000	3.0500	3.0600	-8.657%	32	1,933	-96.405%
2024-10-29	3.4000	3.4000	3.3500	3.3500	-6.944%	4	1,950	-96.716%
2024-10-17	3.5500	3.6000	3.5500	3.6000	+2.857%	20	1,949	-96.944%
2024-10-14	3.6000	3.6000	3.5000	3.5000	-5.405%	2	1,929	-96.857%
2024-10-09	3.7000	3.7000	3.7000	3.7000	-5.128%	1	1,930	-97.027%
2024-10-08	3.9000	3.9000	3.9000	3.9000	-3.704%	1	1,931	-97.179%
2024-10-07	4.0700	4.0700	4.0400	4.0500	-3.571%	18	1,932	-97.284%
2024-10-04	4.2000	4.2000	4.2000	4.2000	-4.545%	40	1,934	-97.381%
2024-10-03	4.4200	4.4200	4.4000	4.4000	-4.348%	3	1,934	-97.500%
2024-09-24	4.5700	4.6000	4.5700	4.6000	-8.000%	35	1,934	-97.609%
2024-09-23	5.0000	5.0000	5.0000	5.0000	-20.635%	400	1,960	-97.800%
2024-09-10	6.3500	6.5000	6.3000	6.3000	-5.263%	59	1,560	-98.254%
2024-09-09	6.6500	6.6500	6.6500	6.6500	+6.913%	1	1,575	-98.346%
2024-09-05	6.2500	6.2500	6.2200	6.2200	-0.480%	2	1,575	-98.232%
2024-09-04	6.3000	6.3000	6.2000	6.2500	+1.626%	17	1,576	-98.240%
2024-09-03	5.9100	6.1500	5.9100	6.1500	+14.525%	4	1,582	-98.211%
2024-08-30	5.3700	5.3700	5.3700	5.3700	-0.556%	4	1,581	-97.952%
2024-08-20	5.4000	5.4000	5.4000	5.4000	-9.244%	1	1,581	-97.963%
2024-08-13	5.9700	5.9700	5.9500	5.9500	-6.299%	9	1,582	-98.151%
2024-08-12	6.3000	6.3500	6.3000	6.3500	-22.843%	10	1,582	-98.268%
2024-08-07	8.2300	8.2300	8.2300	8.2300	-3.743%	1	1,582	-98.663%
2024-08-05	8.7800	8.7800	8.5500	8.5500	+14.000%	31	1,582	-98.713%
2024-08-02	7.3000	7.5000	7.3000	7.5000	+18.110%	38	1,553	-98.533%
2024-08-01	6.3500	6.3500	6.3500	6.3500	+15.036%	1	1,563	-98.268%
2024-07-31	5.5200	5.5200	5.5200	5.5200	-11.538%	1	1,563	-98.007%
2024-07-30	6.2400	6.2400	6.2400	6.2400	+11.429%	50	1,562	-98.237%
2024-07-29	5.6000	5.6000	5.6000	5.6000	-1.754%	1	1,562	-98.036%
2024-07-25	5.7000	5.7000	5.7000	5.7000	+16.564%	10	1,562	-98.070%
2024-07-17	4.7200	4.8900	4.7200	4.8900	+12.933%	41	1,567	-97.751%
2024-07-16	4.3300	4.3300	4.3300	4.3300	+1.168%	10	1,536	-97.460%
2024-07-15	4.3000	4.3000	4.2000	4.2800	+7.000%	31	1,526	-97.430%
2024-07-09	4.0000	4.0000	4.0000	4.0000	-2.439%	10	1,496	-97.250%
2024-07-08	4.1000	4.1000	4.1000	4.1000	-11.447%	10	1,501	-97.317%
2024-06-27	4.6300	4.6300	4.6300	4.6300	-2.526%	1	1,501	-97.624%
2024-06-25	4.7500	4.7500	4.7500	4.7500	+18.750%	44	1,501	-97.684%
2024-06-18	4.0000	4.0000	4.0000	4.0000	-6.977%	2	1,533	-97.250%
2024-06-17	4.3000	4.3000	4.3000	4.3000	+4.878%	59	1,533	-97.442%
2024-06-14	3.9000	4.1000	3.9000	4.1000	+5.128%	24	1,474	-97.317%
2024-06-12	3.9000	3.9000	3.9000	3.9000	-4.878%	1	1,475	-97.179%
2024-06-11	4.1000	4.1000	4.1000	4.1000	+3.797%	2	1,476	-97.317%
2024-06-10	4.2500	4.2500	3.9500	3.9500	0.000%	56	1,478	-97.215%