Dark

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

EOD

Sep 24, 2026

0.0400-66.667%(-0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0400	0.0400	0.0400	0.0400	-66.667%	2	1,934	0.000%
2026-09-17	0.1200	0.1200	0.1200	0.1200	+200.000%	1	1,933	-66.667%
2026-09-15	0.0700	0.0700	0.0400	0.0400	+33.333%	4	1,932	0.000%
2026-09-11	0.0300	0.0300	0.0300	0.0300	-25.000%	7	1,932	+33.333%
2026-09-10	0.0700	0.0700	0.0400	0.0400	+33.333%	4	1,936	0.000%
2026-09-09	0.0300	0.0300	0.0300	0.0300	-25.000%	8	1,938	+33.333%
2026-09-08	0.0400	0.0400	0.0400	0.0400	-20.000%	3	1,938	0.000%
2026-09-04	0.1100	0.1100	0.0500	0.0500	+66.667%	15	1,937	-20.000%
2026-09-03	0.0300	0.0300	0.0300	0.0300	0.000%	1	1,937	+33.333%
2026-09-02	0.1000	0.1100	0.0300	0.0300	-25.000%	7	1,937	+33.333%
2026-08-31	0.0400	0.0800	0.0400	0.0400	0.000%	15	1,935	0.000%
2026-08-28	0.0300	0.0400	0.0300	0.0400	-63.636%	43	1,937	0.000%
2026-08-27	0.0800	0.1100	0.0600	0.1100	+83.333%	20	1,914	-63.636%
2026-08-26	0.0500	0.0900	0.0500	0.0600	-25.000%	30	1,906	-33.333%
2026-08-25	0.0900	0.1000	0.0600	0.0800	-11.111%	24	1,922	-50.000%
2026-08-24	0.1200	0.1400	0.0600	0.0900	+28.571%	16	1,926	-55.556%
2026-08-21	0.0500	0.1000	0.0500	0.0700	-22.222%	23	1,924	-42.857%
2026-08-20	0.1200	0.1200	0.0800	0.0900	0.000%	9	1,919	-55.556%
2026-08-19	0.1200	0.1200	0.0800	0.0900	-25.000%	20	1,920	-55.556%
2026-08-18	0.1200	0.1200	0.1200	0.1200	+9.091%	4	1,918	-66.667%
2026-08-13	0.1100	0.1100	0.1100	0.1100	+57.143%	10	1,917	-63.636%
2026-08-12	0.1400	0.1400	0.0700	0.0700	-36.364%	13	1,911	-42.857%
2026-08-06	0.1100	0.1100	0.1100	0.1100	-38.889%	20	1,907	-63.636%
2026-08-05	0.1800	0.1800	0.1800	0.1800	+80.000%	1	1,907	-77.778%
2026-07-27	0.1000	0.1000	0.1000	0.1000	-9.091%	9	1,907	-60.000%
2026-07-21	0.1500	0.1500	0.1100	0.1100	0.000%	4	1,916	-63.636%
2026-07-17	0.1500	0.1500	0.1000	0.1100	-21.429%	4	1,917	-63.636%
2026-07-16	0.1700	0.1700	0.1400	0.1400	+27.273%	2	1,918	-71.429%
2026-07-13	0.1000	0.1500	0.1000	0.1100	+10.000%	3	1,918	-63.636%
2026-07-10	0.1500	0.1500	0.1000	0.1000	+11.111%	2	1,919	-60.000%
2026-06-22	0.1500	0.1500	0.0900	0.0900	-25.000%	4	1,919	-55.556%
2026-06-12	0.1200	0.1200	0.1200	0.1200	+20.000%	14	1,929	-66.667%
2026-06-08	0.1000	0.1000	0.1000	0.1000	-41.176%	3	1,929	-60.000%
2026-06-01	0.1700	0.1700	0.1700	0.1700	+6.250%	3	1,932	-76.471%
2026-05-19	0.1900	0.1900	0.1600	0.1600	-20.000%	23	1,929	-75.000%
2026-05-14	0.2000	0.2000	0.2000	0.2000	-9.091%	1	1,910	-80.000%
2026-04-21	0.2300	0.2300	0.2200	0.2200	-18.519%	2	1,909	-81.818%
2026-04-20	0.2700	0.2700	0.2500	0.2700	+12.500%	9	1,909	-85.185%
2026-04-16	0.2300	0.2400	0.2300	0.2400	-52.000%	10	1,900	-83.333%
2026-03-27	0.5000	0.5000	0.5000	0.5000	+38.889%	1	1,900	-92.000%
2026-03-25	0.3600	0.3600	0.3600	0.3600	-21.739%	2	1,900	-88.889%
2026-03-02	0.4600	0.4600	0.4600	0.4600	-13.208%	1	1,899	-91.304%
2026-02-10	0.5200	0.5300	0.5200	0.5300	-20.896%	16	1,898	-92.453%
2026-02-05	0.6600	0.6700	0.6600	0.6700	+6.349%	10	1,896	-94.030%
2026-02-04	0.6300	0.6300	0.6300	0.6300	+26.000%	1	1,901	-93.651%
2026-01-12	0.4800	0.5000	0.4800	0.5000	-16.667%	24	1,902	-92.000%
2025-12-16	0.6000	0.6000	0.6000	0.6000	-14.286%	4	1,926	-93.333%
2025-12-02	0.7000	0.7000	0.7000	0.7000	-2.778%	1	1,925	-94.286%
2025-11-26	0.7200	0.7200	0.7200	0.7200	+12.500%	200	1,924	-94.444%
2025-10-30	0.5700	0.6400	0.5700	0.6400	0.000%	8	1,924	-93.750%
2025-10-28	0.5800	0.6400	0.5800	0.6400	+3.226%	14	1,926	-93.750%
2025-10-27	0.5900	0.6200	0.5900	0.6200	-36.735%	4	1,920	-93.548%
2025-10-10	0.9600	0.9800	0.9600	0.9800	+50.769%	4	1,920	-95.918%
2025-09-18	0.6500	0.6500	0.6500	0.6500	-10.959%	1	1,920	-93.846%
2025-09-17	0.7200	0.7300	0.7200	0.7300	+17.742%	20	1,921	-94.521%
2025-09-15	0.6200	0.6200	0.6200	0.6200	-1.587%	1	1,917	-93.548%
2025-09-11	0.6300	0.6300	0.6300	0.6300	-16.000%	1	1,918	-93.651%
2025-09-09	0.7700	0.7700	0.7500	0.7500	-5.063%	80	1,918	-94.667%
2025-09-03	0.7800	0.8100	0.7800	0.7900	-10.227%	74	1,918	-94.937%
2025-08-12	0.8800	0.8800	0.8800	0.8800	0.000%	1	1,873	-95.455%
2025-08-07	0.8800	0.8800	0.8800	0.8800	+4.762%	3	1,873	-95.455%
2025-08-04	0.8400	0.8400	0.8400	0.8400	-3.448%	3	1,870	-95.238%
2025-08-01	0.8700	0.8700	0.8700	0.8700	+2.353%	1	1,870	-95.402%
2025-07-31	0.8500	0.8500	0.8500	0.8500	-10.526%	1	1,870	-95.294%
2025-07-24	0.9500	0.9500	0.9500	0.9500	-9.524%	1	1,869	-95.789%
2025-07-21	1.0500	1.0500	1.0500	1.0500	-1.869%	10	1,868	-96.190%
2025-07-17	1.0700	1.0700	1.0700	1.0700	-2.727%	50	1,868	-96.262%
2025-07-15	1.1000	1.1000	1.1000	1.1000	-35.673%	2	1,918	-96.364%
2025-06-11	1.7100	1.7100	1.7100	1.7100	-14.925%	2	1,956	-97.661%
2025-05-30	2.0100	2.0100	2.0100	2.0100	-12.227%	2	1,954	-98.010%
2025-05-22	2.2900	2.2900	2.2900	2.2900	-24.671%	10	1,954	-98.253%
2025-05-02	3.0900	3.0900	3.0400	3.0400	-5.000%	4	1,960	-98.684%
2025-05-01	3.2000	3.2000	3.2000	3.2000	-1.538%	10	1,960	-98.750%
2025-04-25	3.2500	3.2500	3.2500	3.2500	-18.750%	4	1,950	-98.769%
2025-04-23	4.0000	4.0000	4.0000	4.0000	-13.043%	17	1,948	-99.000%
2025-04-16	4.6000	4.6000	4.6000	4.6000	+9.524%	1	1,932	-99.130%
2025-04-14	4.2900	4.2900	4.2000	4.2000	-15.152%	2	1,932	-99.048%
2025-04-10	4.9900	4.9900	4.9500	4.9500	-20.800%	2	1,931	-99.192%
2025-04-08	6.3400	6.3400	6.2500	6.2500	+5.932%	2	1,930	-99.360%
2025-04-07	5.9000	5.9900	5.9000	5.9000	+8.257%	12	1,930	-99.322%
2025-04-04	5.4500	5.4500	5.4500	5.4500	+53.521%	2	1,933	-99.266%
2025-03-27	3.5500	3.5500	3.5500	3.5500	+16.393%	1	1,933	-98.873%
2025-03-25	3.0500	3.0500	3.0500	3.0500	-14.566%	1	1,933	-98.689%
2025-03-14	3.5900	3.5900	3.5700	3.5700	-10.750%	4	1,933	-98.880%
2025-03-07	4.3200	4.3200	3.9800	4.0000	-1.961%	10	1,933	-99.000%
2025-03-06	4.1300	4.1300	4.0800	4.0800	-5.116%	2	1,932	-99.020%
2025-03-04	4.3300	4.3300	4.3000	4.3000	+2.138%	2	1,932	-99.070%
2025-03-03	3.6300	4.2800	3.5800	4.2100	+19.263%	8	1,932	-99.050%
2025-02-28	3.5900	3.5900	3.5300	3.5300	+5.373%	4	1,930	-98.867%
2025-02-27	3.3500	3.3500	3.3500	3.3500	+15.517%	6	1,930	-98.806%
2025-02-26	2.9000	2.9000	2.9000	2.9000	-35.841%	1	1,933	-98.621%
2025-02-03	4.5200	4.5200	4.5200	4.5200	+77.255%	1	1,933	-99.115%
2025-01-22	2.5500	2.5500	2.5500	2.5500	-4.135%	1	1,933	-98.431%
2025-01-07	2.6600	2.6600	2.6600	2.6600	-4.659%	1	1,933	-98.496%
2024-12-11	2.7900	2.7900	2.7900	2.7900	-5.743%	18	1,933	-98.566%
2024-12-10	2.9600	2.9600	2.9600	2.9600	0.000%	5	1,928	-98.649%
2024-11-21	2.8400	2.9600	2.8100	2.9600	+3.860%	4	1,933	-98.649%
2024-11-19	3.0500	3.0500	2.8500	2.8500	-19.263%	6	1,933	-98.596%
2024-11-18	3.5300	3.5300	3.5300	3.5300	+19.661%	3	1,935	-98.867%
2024-11-14	2.9500	2.9500	2.9500	2.9500	+3.509%	2	1,932	-98.644%
2024-11-12	2.8500	2.8500	2.8500	2.8500	-1.724%	3	1,934	-98.596%
2024-11-07	2.9500	2.9500	2.9000	2.9000	-5.229%	2	1,934	-98.621%
2024-11-06	3.2000	3.2000	3.0500	3.0600	-8.657%	32	1,933	-98.693%
2024-10-29	3.4000	3.4000	3.3500	3.3500	-6.944%	4	1,950	-98.806%
2024-10-17	3.5500	3.6000	3.5500	3.6000	+2.857%	20	1,949	-98.889%
2024-10-14	3.6000	3.6000	3.5000	3.5000	-5.405%	2	1,929	-98.857%
2024-10-09	3.7000	3.7000	3.7000	3.7000	-5.128%	1	1,930	-98.919%
2024-10-08	3.9000	3.9000	3.9000	3.9000	-3.704%	1	1,931	-98.974%
2024-10-07	4.0700	4.0700	4.0400	4.0500	-3.571%	18	1,932	-99.012%
2024-10-04	4.2000	4.2000	4.2000	4.2000	-4.545%	40	1,934	-99.048%
2024-10-03	4.4200	4.4200	4.4000	4.4000	-4.348%	3	1,934	-99.091%
2024-09-24	4.5700	4.6000	4.5700	4.6000	-8.000%	35	1,934	-99.130%
2024-09-23	5.0000	5.0000	5.0000	5.0000	-20.635%	400	1,960	-99.200%
2024-09-10	6.3500	6.5000	6.3000	6.3000	-5.263%	59	1,560	-99.365%
2024-09-09	6.6500	6.6500	6.6500	6.6500	+6.913%	1	1,575	-99.398%
2024-09-05	6.2500	6.2500	6.2200	6.2200	-0.480%	2	1,575	-99.357%
2024-09-04	6.3000	6.3000	6.2000	6.2500	+1.626%	17	1,576	-99.360%
2024-09-03	5.9100	6.1500	5.9100	6.1500	+14.525%	4	1,582	-99.350%
2024-08-30	5.3700	5.3700	5.3700	5.3700	-0.556%	4	1,581	-99.255%
2024-08-20	5.4000	5.4000	5.4000	5.4000	-9.244%	1	1,581	-99.259%
2024-08-13	5.9700	5.9700	5.9500	5.9500	-6.299%	9	1,582	-99.328%
2024-08-12	6.3000	6.3500	6.3000	6.3500	-22.843%	10	1,582	-99.370%
2024-08-07	8.2300	8.2300	8.2300	8.2300	-3.743%	1	1,582	-99.514%
2024-08-05	8.7800	8.7800	8.5500	8.5500	+14.000%	31	1,582	-99.532%
2024-08-02	7.3000	7.5000	7.3000	7.5000	+18.110%	38	1,553	-99.467%
2024-08-01	6.3500	6.3500	6.3500	6.3500	+15.036%	1	1,563	-99.370%
2024-07-31	5.5200	5.5200	5.5200	5.5200	-11.538%	1	1,563	-99.275%
2024-07-30	6.2400	6.2400	6.2400	6.2400	+11.429%	50	1,562	-99.359%
2024-07-29	5.6000	5.6000	5.6000	5.6000	-1.754%	1	1,562	-99.286%
2024-07-25	5.7000	5.7000	5.7000	5.7000	+16.564%	10	1,562	-99.298%
2024-07-17	4.7200	4.8900	4.7200	4.8900	+12.933%	41	1,567	-99.182%
2024-07-16	4.3300	4.3300	4.3300	4.3300	+1.168%	10	1,536	-99.076%
2024-07-15	4.3000	4.3000	4.2000	4.2800	+7.000%	31	1,526	-99.065%
2024-07-09	4.0000	4.0000	4.0000	4.0000	-2.439%	10	1,496	-99.000%
2024-07-08	4.1000	4.1000	4.1000	4.1000	-11.447%	10	1,501	-99.024%
2024-06-27	4.6300	4.6300	4.6300	4.6300	-2.526%	1	1,501	-99.136%
2024-06-25	4.7500	4.7500	4.7500	4.7500	+18.750%	44	1,501	-99.158%
2024-06-18	4.0000	4.0000	4.0000	4.0000	-6.977%	2	1,533	-99.000%
2024-06-17	4.3000	4.3000	4.3000	4.3000	+4.878%	59	1,533	-99.070%
2024-06-14	3.9000	4.1000	3.9000	4.1000	+5.128%	24	1,474	-99.024%
2024-06-12	3.9000	3.9000	3.9000	3.9000	-4.878%	1	1,475	-98.974%
2024-06-11	4.1000	4.1000	4.1000	4.1000	+3.797%	2	1,476	-99.024%
2024-06-10	4.2500	4.2500	3.9500	3.9500	0.000%	56	1,478	-98.987%