Dark

NVDA20261218P57
NVDA Dec 18 2026 57.00 Put (NVDA261218P00057000)
option OPRA

EOD

Aug 13, 2026

0.13000.000%(0.0000)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1400	0.1400	0.1300	0.1300	0.000%	18	5,462	0.000%
2026-08-12	0.1400	0.1400	0.1300	0.1300	+30.000%	4	5,452	0.000%
2026-08-11	0.1500	0.1500	0.1000	0.1000	-23.077%	4	5,450	+30.000%
2026-07-27	0.1600	0.1600	0.1300	0.1300	+8.333%	2	5,451	0.000%
2026-07-21	0.1600	0.1600	0.1200	0.1200	+9.091%	6	5,450	+8.333%
2026-07-17	0.1500	0.1500	0.1100	0.1100	-8.333%	8	5,452	+18.182%
2026-07-16	0.1600	0.1600	0.1200	0.1200	0.000%	4	5,450	+8.333%
2026-07-15	0.1600	0.1600	0.1200	0.1200	0.000%	10	5,450	+8.333%
2026-07-13	0.1600	0.1600	0.1200	0.1200	+9.091%	2	5,451	+8.333%
2026-07-10	0.1600	0.1600	0.1100	0.1100	0.000%	2	5,450	+18.182%
2026-06-22	0.1700	0.1700	0.1100	0.1100	+10.000%	4	5,450	+18.182%
2026-06-02	0.1000	0.1000	0.1000	0.1000	-81.818%	1	5,451	+30.000%
2026-03-30	0.5400	0.5500	0.5400	0.5500	+1.852%	3	5,451	-76.364%
2026-03-27	0.5400	0.5500	0.5400	0.5400	+28.571%	12	5,450	-75.926%
2026-03-24	0.4300	0.4300	0.4200	0.4200	-14.286%	4	5,450	-69.048%
2026-03-09	0.4900	0.4900	0.4900	0.4900	+2.083%	7	5,450	-73.469%
2026-03-03	0.4800	0.4800	0.4800	0.4800	0.000%	7	5,450	-72.917%
2026-02-27	0.4800	0.4900	0.4800	0.4800	-17.241%	85	5,451	-72.917%
2026-02-17	0.5800	0.5800	0.5800	0.5800	-1.695%	2	5,452	-77.586%
2026-02-13	0.5900	0.5900	0.5900	0.5900	+7.273%	7	5,452	-77.966%
2026-02-10	0.5500	0.5500	0.5500	0.5500	-17.910%	4	5,452	-76.364%
2026-02-05	0.6400	0.6700	0.6300	0.6700	-4.286%	19	5,449	-80.597%
2026-02-03	0.6400	0.7000	0.6400	0.7000	+34.615%	30	5,453	-81.429%
2026-01-26	0.5200	0.5200	0.5200	0.5200	-5.455%	1	5,453	-75.000%
2026-01-23	0.5500	0.5500	0.5500	0.5500	0.000%	1	5,454	-76.364%
2026-01-21	0.5300	0.5700	0.5300	0.5500	+7.843%	13	5,453	-76.364%
2026-01-13	0.5100	0.5100	0.5100	0.5100	0.000%	1	5,453	-74.510%
2026-01-12	0.5000	0.5100	0.5000	0.5100	-16.393%	10	5,453	-74.510%
2025-12-31	0.6100	0.6100	0.6100	0.6100	+8.929%	1	5,452	-78.689%
2025-12-30	0.5600	0.5600	0.5600	0.5600	-5.085%	10	5,452	-76.786%
2025-12-29	0.5900	0.5900	0.5900	0.5900	-3.279%	2	5,452	-77.966%
2025-12-18	0.6100	0.6100	0.6100	0.6100	-18.667%	7	5,452	-78.689%
2025-12-01	0.7500	0.7500	0.7500	0.7500	-5.063%	4	5,452	-82.667%
2025-11-28	0.7900	0.7900	0.7900	0.7900	+2.597%	1	5,452	-83.544%
2025-11-26	0.7700	0.7700	0.7700	0.7700	-3.750%	3	5,451	-83.117%
2025-11-25	0.8000	0.8000	0.8000	0.8000	+5.263%	1	5,451	-83.750%
2025-11-14	0.7500	0.7600	0.7500	0.7600	+1.333%	19	5,451	-82.895%
2025-11-11	0.7500	0.7500	0.7500	0.7500	+5.634%	2	5,451	-82.667%
2025-11-10	0.7300	0.7300	0.7100	0.7100	+2.899%	15	5,451	-81.690%
2025-10-30	0.6000	0.7000	0.6000	0.6900	+13.115%	16	5,451	-81.159%
2025-10-29	0.5800	0.6300	0.5600	0.6100	-7.576%	18	5,453	-78.689%
2025-10-27	0.6200	0.6700	0.6200	0.6600	-15.385%	12	5,449	-80.303%
2025-10-22	0.7400	0.7800	0.7400	0.7800	+1.299%	4	5,449	-83.333%
2025-10-20	0.8200	0.8200	0.7700	0.7700	-22.222%	2	5,447	-83.117%
2025-10-15	1.0100	1.0100	0.9900	0.9900	+11.236%	2	5,447	-86.869%
2025-10-07	0.9200	0.9200	0.8900	0.8900	+12.658%	2	5,447	-85.393%
2025-10-02	0.7900	0.7900	0.7900	0.7900	+8.219%	1	5,447	-83.544%
2025-09-17	0.7400	0.7400	0.7300	0.7300	+5.797%	2	5,448	-82.192%
2025-09-15	0.7000	0.7000	0.6900	0.6900	+1.471%	2	5,447	-81.159%
2025-09-10	0.6800	0.6800	0.6800	0.6800	-11.688%	1	5,448	-80.882%
2025-09-09	0.7700	0.7700	0.7700	0.7700	-10.465%	75	5,448	-83.117%
2025-09-03	0.8300	0.8600	0.8100	0.8600	-7.527%	772	5,373	-84.884%
2025-08-25	1.0000	1.0300	0.9300	0.9300	-7.000%	77	5,191	-86.022%
2025-08-22	1.0000	1.0000	1.0000	1.0000	-9.091%	1	5,191	-87.000%
2025-08-20	1.1000	1.1000	1.1000	1.1000	+11.111%	1	5,190	-88.182%
2025-08-19	0.9200	0.9900	0.9200	0.9900	+8.791%	106	5,190	-86.869%
2025-08-13	0.9200	0.9200	0.9100	0.9100	+4.598%	6	5,190	-85.714%
2025-08-08	0.8700	0.8700	0.8700	0.8700	-3.333%	1	5,190	-85.057%
2025-08-05	0.9200	0.9200	0.9000	0.9000	0.000%	8	5,189	-85.556%
2025-08-01	0.9000	0.9000	0.9000	0.9000	+7.143%	1	5,189	-85.556%
2025-07-30	0.8400	0.8400	0.8400	0.8400	-18.447%	1	5,188	-84.524%
2025-07-23	1.0400	1.0400	1.0300	1.0300	-8.850%	4	5,189	-87.379%
2025-07-22	1.1300	1.1300	1.1300	1.1300	+0.893%	10	5,189	-88.496%
2025-07-17	1.1200	1.1200	1.1200	1.1200	-21.127%	4	5,194	-88.393%
2025-07-08	1.4200	1.4200	1.4200	1.4200	-15.976%	675	5,194	-90.845%
2025-06-23	1.6900	1.6900	1.6900	1.6900	-3.977%	3	5,274	-92.308%
2025-06-20	1.7600	1.7600	1.7600	1.7600	-4.348%	18	5,274	-92.614%
2025-06-10	1.8400	1.8400	1.8400	1.8400	-13.208%	4	5,275	-92.935%
2025-05-28	2.1200	2.1200	2.1200	2.1200	-20.301%	1	5,276	-93.868%
2025-05-12	2.6600	2.6600	2.6600	2.6600	-25.070%	10	5,277	-95.113%
2025-04-29	3.5000	3.5500	3.5000	3.5500	-4.054%	7	5,277	-96.338%
2025-04-28	3.7500	3.7500	3.7000	3.7000	+8.824%	13	5,278	-96.486%
2025-04-25	3.4500	3.4500	3.4000	3.4000	-10.526%	30	5,278	-96.176%
2025-04-24	3.8000	3.8000	3.8000	3.8000	-24.752%	20	5,283	-96.579%
2025-04-22	5.0500	5.0500	4.9500	5.0500	-9.821%	8	5,284	-97.426%
2025-04-21	5.6000	5.6000	5.6000	5.6000	+10.891%	14	5,284	-97.679%
2025-04-17	5.0500	5.0500	5.0500	5.0500	0.000%	8	5,293	-97.426%
2025-04-16	5.0000	5.0500	5.0000	5.0500	+21.687%	29	5,293	-97.426%
2025-04-15	4.1000	4.1500	4.1000	4.1500	-5.682%	73	5,297	-96.867%
2025-04-14	4.7000	4.7000	4.4000	4.4000	-12.871%	7	5,297	-97.045%
2025-04-10	5.2900	5.2900	5.0500	5.0500	-21.094%	4	5,299	-97.426%
2025-04-07	7.6000	7.6000	5.9000	6.4000	+9.589%	90	5,299	-97.969%
2025-04-04	5.6500	5.8900	5.6500	5.8400	+28.070%	20	5,307	-97.774%
2025-03-31	4.5600	4.5600	4.5600	4.5600	+26.667%	1	5,309	-97.149%
2025-03-27	3.6000	3.6000	3.6000	3.6000	-25.000%	20	5,308	-96.389%
2025-03-10	4.8000	4.8000	4.8000	4.8000	+16.223%	4	5,288	-97.292%
2025-03-07	4.1900	4.1900	4.1300	4.1300	-3.052%	4	5,286	-96.852%
2025-03-06	4.1900	4.3300	4.1200	4.2600	+1.429%	8	5,288	-96.948%
2025-03-04	4.4000	4.4000	4.2000	4.2000	+14.130%	11	5,288	-96.905%
2025-03-03	3.7400	3.7400	3.6800	3.6800	-0.809%	2	5,278	-96.467%
2025-02-28	3.7900	3.7900	3.7100	3.7100	+27.931%	4	5,278	-96.496%
2025-02-26	2.9000	2.9000	2.9000	2.9000	-14.706%	10	5,279	-95.517%
2025-02-07	3.4000	3.4000	3.4000	3.4000	+3.030%	2	5,285	-96.176%
2025-02-06	3.3000	3.3000	3.3000	3.3000	+29.412%	1	5,286	-96.061%
2025-01-23	2.5500	2.5500	2.5500	2.5500	-1.923%	1	5,287	-94.902%
2025-01-22	2.6000	2.6000	2.6000	2.6000	-9.091%	3	5,288	-95.000%
2025-01-21	2.8600	2.8600	2.8600	2.8600	-9.779%	3	5,591	-95.455%
2025-01-08	3.1200	3.1800	3.1200	3.1700	+10.069%	320	5,591	-95.899%
2025-01-07	2.8800	2.8800	2.8800	2.8800	-8.571%	20	5,591	-95.486%
2024-12-30	3.1500	3.1500	3.1500	3.1500	-8.696%	78	5,611	-95.873%
2024-12-19	3.5000	3.5000	3.4500	3.4500	+21.908%	19	5,611	-96.232%
2024-12-06	2.8300	2.8300	2.8300	2.8300	+4.815%	600	5,616	-95.406%
2024-12-04	2.7000	2.7000	2.7000	2.7000	-5.263%	1	5,616	-95.185%
2024-11-29	2.8500	2.8500	2.8500	2.8500	-13.897%	2	5,617	-95.439%
2024-11-25	3.3100	3.3100	3.3100	3.3100	+9.241%	1	5,618	-96.073%
2024-11-21	3.0500	3.0500	3.0300	3.0300	+2.365%	15	5,633	-95.710%
2024-11-19	2.9600	2.9600	2.9600	2.9600	-8.642%	1	5,633	-95.608%
2024-11-15	3.2100	3.2400	3.2100	3.2400	+4.180%	4	5,634	-95.988%
2024-11-14	3.1100	3.1100	3.1100	3.1100	+3.667%	1	5,635	-95.820%
2024-11-08	3.0000	3.0000	3.0000	3.0000	-1.639%	80	5,635	-95.667%
2024-11-07	3.0500	3.0500	3.0500	3.0500	-3.175%	28	5,675	-95.738%
2024-11-06	3.2500	3.2500	3.1500	3.1500	-8.696%	2	5,685	-95.873%
2024-11-05	3.5500	3.5500	3.4500	3.4500	-10.622%	2	5,687	-96.232%
2024-10-31	3.7800	3.9100	3.7800	3.8600	-2.278%	300	5,688	-96.632%
2024-10-11	4.0500	4.0500	3.9500	3.9500	-25.331%	4	5,388	-96.709%
2024-09-20	5.2900	5.2900	5.2900	5.2900	-11.538%	2	5,387	-97.543%
2024-09-11	6.3000	6.3000	5.9800	5.9800	-14.080%	6	5,388	-97.826%
2024-09-10	6.6400	6.9600	6.6400	6.9600	-6.452%	9	5,388	-98.132%
2024-09-06	7.4400	7.4400	7.4400	7.4400	+13.588%	2	5,397	-98.253%
2024-09-03	6.2200	6.5500	6.2200	6.5500	+12.931%	7	5,396	-98.015%
2024-08-30	5.6200	5.8000	5.6200	5.8000	+8.818%	8	5,396	-97.759%
2024-08-29	5.3300	5.3300	5.3300	5.3300	-3.964%	2	5,396	-97.561%
2024-08-28	5.5100	5.5500	5.5100	5.5500	-0.893%	2	5,396	-97.658%
2024-08-20	5.6000	5.6000	5.6000	5.6000	0.000%	1	5,396	-97.679%
2024-08-15	5.5800	5.6000	5.5800	5.6000	-11.111%	30	5,396	-97.679%
2024-08-13	6.3000	6.3000	6.3000	6.3000	-18.710%	1	5,397	-97.937%
2024-08-08	7.7500	7.7500	7.7500	7.7500	-3.727%	1	5,396	-98.323%
2024-08-02	8.0500	8.0500	8.0500	8.0500	+27.575%	3	5,395	-98.385%
2024-08-01	6.3100	6.3100	6.3100	6.3100	+10.122%	10	5,392	-97.940%
2024-07-31	5.7300	5.7300	5.7300	5.7300	-4.181%	10	5,392	-97.731%
2024-07-25	5.9800	5.9800	5.9800	5.9800	+18.416%	10	5,392	-97.826%
2024-07-17	5.0500	5.0500	5.0500	5.0500	+3.061%	1	5,382	-97.426%
2024-06-25	4.9500	4.9500	4.9000	4.9000	+2.296%	70	5,382	-97.347%
2024-06-20	4.6600	4.7900	4.6600	4.7900	+9.112%	3	5,316	-97.286%
2024-06-17	4.3900	4.3900	4.3900	4.3900	+4.028%	2	5,319	-97.039%
2024-06-14	4.2200	4.2200	4.2200	4.2200	+0.476%	1	5,319	-96.919%
2024-06-13	4.2000	4.2000	4.2000	4.2000	0.000%	1	5,319	-96.905%