Dark

NVDA20261218P58
NVDA Dec 18 2026 58.00 Put (NVDA261218P00058000)
option OPRA

EOD

Sep 24, 2026

0.03000.000%(0.0000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0300	0.0300	0.0100	0.0300	0.000%	7	5,131	0.000%
2026-09-22	0.0400	0.0400	0.0300	0.0300	-25.000%	25	5,125	0.000%
2026-09-10	0.0400	0.0400	0.0400	0.0400	-33.333%	1	5,107	-25.000%
2026-09-09	0.0600	0.0600	0.0300	0.0600	-40.000%	13	5,108	-50.000%
2026-09-04	0.0400	0.1000	0.0400	0.1000	+233.333%	9	5,112	-70.000%
2026-08-31	0.0300	0.0300	0.0300	0.0300	-66.667%	5	5,112	0.000%
2026-08-28	0.1600	0.1600	0.0900	0.0900	-18.182%	4	5,112	-66.667%
2026-08-27	0.0900	0.1100	0.0500	0.1100	+22.222%	10	5,111	-72.727%
2026-08-26	0.1100	0.1100	0.0800	0.0900	+12.500%	22	5,111	-66.667%
2026-08-25	0.0500	0.1200	0.0500	0.0800	0.000%	95	5,105	-62.500%
2026-08-24	0.1300	0.1300	0.0700	0.0800	-11.111%	40	5,098	-62.500%
2026-08-20	0.1200	0.1200	0.0700	0.0900	0.000%	20	5,105	-66.667%
2026-08-19	0.1200	0.1200	0.0900	0.0900	-25.000%	36	5,101	-66.667%
2026-08-18	0.1200	0.1200	0.1200	0.1200	-7.692%	1	5,100	-75.000%
2026-08-13	0.1400	0.1400	0.1300	0.1300	+62.500%	3	5,100	-76.923%
2026-08-12	0.1500	0.1500	0.0800	0.0800	-27.273%	3	5,099	-62.500%
2026-08-11	0.1500	0.1500	0.1100	0.1100	+10.000%	2	5,099	-72.727%
2026-08-10	0.1500	0.1500	0.1000	0.1000	0.000%	7	5,099	-70.000%
2026-07-31	0.1000	0.1000	0.1000	0.1000	-28.571%	10	5,098	-70.000%
2026-07-28	0.1700	0.1700	0.1400	0.1400	-17.647%	8	5,108	-78.571%
2026-07-27	0.1700	0.1700	0.1700	0.1700	+21.429%	1	5,107	-82.353%
2026-07-24	0.1600	0.1600	0.1400	0.1400	-12.500%	2	5,106	-78.571%
2026-07-21	0.1600	0.1600	0.1600	0.1600	+23.077%	3	5,106	-81.250%
2026-07-20	0.1500	0.1500	0.1300	0.1300	+30.000%	2	5,105	-76.923%
2026-07-17	0.1600	0.1600	0.1000	0.1000	-23.077%	10	5,106	-70.000%
2026-07-16	0.1500	0.1500	0.1300	0.1300	+8.333%	4	5,101	-76.923%
2026-07-15	0.1700	0.1700	0.1200	0.1200	0.000%	2	5,101	-75.000%
2026-07-10	0.1700	0.1700	0.1200	0.1200	-7.692%	6	5,101	-75.000%
2026-06-23	0.1300	0.1300	0.1300	0.1300	-35.000%	1	5,103	-76.923%
2026-05-07	0.2000	0.2000	0.2000	0.2000	0.000%	2	5,103	-85.000%
2026-04-20	0.2000	0.2000	0.2000	0.2000	-52.381%	10	5,105	-85.000%
2026-03-25	0.4200	0.4200	0.4200	0.4200	-17.647%	1	5,103	-92.857%
2026-03-03	0.5000	0.5100	0.5000	0.5100	+8.511%	3	5,104	-94.118%
2026-02-27	0.4700	0.4700	0.4700	0.4700	-27.692%	1	5,104	-93.617%
2026-02-20	0.6500	0.6500	0.6500	0.6500	+25.000%	10	5,104	-95.385%
2026-02-11	0.5200	0.5200	0.5200	0.5200	-8.772%	1	5,104	-94.231%
2026-01-14	0.5700	0.5700	0.5700	0.5700	+9.615%	20	5,103	-94.737%
2026-01-12	0.5200	0.5200	0.5200	0.5200	-13.333%	3	5,103	-94.231%
2025-12-30	0.6000	0.6000	0.6000	0.6000	-20.000%	10	5,103	-95.000%
2025-12-05	0.7500	0.7500	0.7500	0.7500	+10.294%	20	5,093	-96.000%
2025-11-20	0.6900	0.6900	0.6800	0.6800	0.000%	50	5,093	-95.588%
2025-10-31	0.6800	0.6800	0.6800	0.6800	-6.849%	10	5,044	-95.588%
2025-10-30	0.6600	0.7300	0.6600	0.7300	+10.606%	12	5,044	-95.890%
2025-10-29	0.6200	0.6600	0.6200	0.6600	-1.493%	4	5,044	-95.455%
2025-10-28	0.6600	0.6700	0.6600	0.6700	-2.899%	4	5,046	-95.522%
2025-10-27	0.6500	0.6900	0.6500	0.6900	-27.368%	4	5,046	-95.652%
2025-10-17	0.9500	0.9500	0.9500	0.9500	+3.261%	2	5,046	-96.842%
2025-10-09	0.9200	0.9200	0.9200	0.9200	+3.371%	4	5,044	-96.739%
2025-09-29	0.8900	0.8900	0.8900	0.8900	+9.877%	3	5,040	-96.629%
2025-09-17	0.8100	0.8100	0.8100	0.8100	+6.579%	10	5,040	-96.296%
2025-09-10	0.7600	0.7600	0.7600	0.7600	-6.173%	50	5,040	-96.053%
2025-09-09	0.8000	0.8100	0.8000	0.8100	-8.989%	26	5,039	-96.296%
2025-09-05	0.8900	0.8900	0.8900	0.8900	+2.299%	1	5,040	-96.629%
2025-09-03	0.8700	0.8700	0.8700	0.8700	-10.309%	16	5,040	-96.552%
2025-09-02	0.9700	0.9700	0.9700	0.9700	-2.020%	16	5,040	-96.907%
2025-08-25	0.9900	0.9900	0.9700	0.9900	-8.333%	73	5,056	-96.970%
2025-08-20	1.0800	1.0800	1.0800	1.0800	+4.854%	4	5,051	-97.222%
2025-08-19	1.0300	1.0300	1.0300	1.0300	+10.753%	4	5,052	-97.087%
2025-08-08	0.9300	0.9300	0.9300	0.9300	+1.087%	1	5,052	-96.774%
2025-08-04	0.9200	0.9200	0.9200	0.9200	-14.019%	3	5,051	-96.739%
2025-08-01	1.0200	1.0700	1.0200	1.0700	+17.582%	2	5,051	-97.196%
2025-07-29	0.8600	0.9100	0.8600	0.9100	-6.186%	2	5,052	-96.703%
2025-07-25	0.9700	0.9700	0.9700	0.9700	-9.346%	1	5,052	-96.907%
2025-07-23	1.1100	1.1100	1.0700	1.0700	-10.084%	83	5,052	-97.196%
2025-07-22	1.1900	1.1900	1.1900	1.1900	+2.586%	1	5,074	-97.479%
2025-07-17	1.1600	1.1600	1.1600	1.1600	-17.143%	2	5,074	-97.414%
2025-07-09	1.4400	1.4400	1.4000	1.4000	-30.000%	4	5,076	-97.857%
2025-06-13	2.0000	2.0000	2.0000	2.0000	0.000%	4	5,077	-98.500%
2025-06-05	2.0000	2.0000	2.0000	2.0000	0.000%	10	5,077	-98.500%
2025-06-03	2.0000	2.0000	2.0000	2.0000	+2.564%	1,800	5,087	-98.500%
2025-05-29	1.9500	1.9500	1.9500	1.9500	-13.333%	200	6,431	-98.462%
2025-05-28	2.2400	2.2500	2.2400	2.2500	-41.558%	50	6,587	-98.667%
2025-04-28	3.8500	3.8500	3.8500	3.8500	-12.500%	11	6,587	-99.221%
2025-04-23	4.4000	4.4000	4.4000	4.4000	-15.547%	19	6,587	-99.318%
2025-04-22	5.2100	5.2100	5.2100	5.2100	+13.261%	1	6,586	-99.424%
2025-04-14	4.6900	4.6900	4.6000	4.6000	-16.667%	2	6,586	-99.348%
2025-04-10	5.5200	5.5200	5.5200	5.5200	+20.000%	6	6,586	-99.457%
2025-04-09	6.6500	6.6500	4.6000	4.6000	-30.827%	8	6,586	-99.348%
2025-04-07	6.2500	6.6500	6.2500	6.6500	+7.955%	9	6,584	-99.549%
2025-04-04	6.1800	6.1800	6.1600	6.1600	+49.878%	4	6,592	-99.513%
2025-04-01	4.1100	4.1100	4.1100	4.1100	-14.375%	1	6,592	-99.270%
2025-03-31	4.8000	4.8000	4.8000	4.8000	+14.286%	6	6,592	-99.375%
2025-03-12	4.2000	4.2000	4.2000	4.2000	-14.286%	1	6,596	-99.286%
2025-03-10	4.9000	4.9000	4.9000	4.9000	+13.426%	2	6,597	-99.388%
2025-03-07	4.8000	4.8000	4.3100	4.3200	+10.204%	48	6,595	-99.306%
2025-03-03	3.7900	3.9700	3.7100	3.9200	+8.889%	4	6,595	-99.235%
2025-02-28	3.7100	3.9700	3.6000	3.6000	+14.286%	66	6,595	-99.167%
2025-02-27	3.1500	3.1500	3.1500	3.1500	-5.970%	1	6,596	-99.048%
2025-02-25	3.3500	3.3500	3.3500	3.3500	+9.836%	12	6,595	-99.104%
2025-02-14	3.0500	3.0500	3.0500	3.0500	-8.955%	2	6,594	-99.016%
2025-02-11	3.3500	3.3500	3.3500	3.3500	+1.208%	1	6,594	-99.104%
2025-02-10	3.4500	3.4500	3.3100	3.3100	-6.761%	21	6,594	-99.094%
2025-02-07	3.5500	3.5500	3.5500	3.5500	+2.899%	2	6,594	-99.155%
2025-02-06	3.4500	3.4500	3.4500	3.4500	-14.392%	1	6,594	-99.130%
2025-02-04	4.0300	4.0300	4.0300	4.0300	-9.438%	10	6,594	-99.256%
2025-02-03	4.4500	4.4500	4.4500	4.4500	-1.549%	1	6,594	-99.326%
2025-01-30	4.5000	4.5200	4.5000	4.5200	+61.429%	10	6,595	-99.336%
2025-01-22	2.8000	2.8000	2.8000	2.8000	-1.754%	1	6,595	-98.929%
2025-01-21	2.8500	2.8500	2.8500	2.8500	-14.925%	1	6,595	-98.947%
2025-01-10	3.3500	3.3500	3.3500	3.3500	+15.517%	2	6,595	-99.104%
2025-01-06	2.9000	2.9000	2.9000	2.9000	-7.937%	1	6,595	-98.966%
2024-12-24	3.1500	3.1500	3.1500	3.1500	+10.915%	100	6,595	-99.048%
2024-12-04	2.8400	2.8400	2.8400	2.8400	-3.729%	1	6,595	-98.944%
2024-12-02	2.9500	2.9500	2.9500	2.9500	-12.463%	1	6,595	-98.983%
2024-11-20	3.3700	3.3700	3.3700	3.3700	+8.710%	140	6,595	-99.110%
2024-11-12	3.1000	3.1000	3.1000	3.1000	-3.125%	4	6,663	-99.032%
2024-11-07	3.2000	3.2000	3.2000	3.2000	-16.667%	7	6,662	-99.063%
2024-11-05	3.8400	3.8400	3.8400	3.8400	-7.470%	1	6,662	-99.219%
2024-10-31	4.1000	4.1500	4.1000	4.1500	+12.162%	303	6,661	-99.277%
2024-10-29	3.7000	3.7000	3.7000	3.7000	-9.756%	2	6,771	-99.189%
2024-10-10	4.1000	4.1000	4.1000	4.1000	-2.381%	1	6,773	-99.268%
2024-10-08	4.4000	4.4000	4.2000	4.2000	-6.667%	3	6,774	-99.286%
2024-10-07	4.5000	4.5000	4.5000	4.5000	-6.445%	200	6,777	-99.333%
2024-10-03	4.7500	4.8500	4.7500	4.8100	-1.837%	4	6,977	-99.376%
2024-09-25	4.9000	4.9000	4.8900	4.9000	-2.584%	3	6,981	-99.388%
2024-09-24	5.0500	5.0500	5.0200	5.0300	-6.852%	10	6,984	-99.404%
2024-09-23	5.4000	5.4000	5.4000	5.4000	+0.935%	5	6,994	-99.444%
2024-09-19	5.3500	5.3500	5.3300	5.3500	-10.084%	9	6,989	-99.439%
2024-09-17	5.9500	5.9500	5.9500	5.9500	-1.977%	1	6,980	-99.496%
2024-09-13	6.0800	6.0800	6.0700	6.0700	-7.328%	4	6,979	-99.506%
2024-09-11	6.5500	6.5500	6.5500	6.5500	-4.380%	1	6,977	-99.542%
2024-09-10	7.0500	7.2100	6.8500	6.8500	-4.993%	18	6,977	-99.562%
2024-09-09	7.2100	7.2100	7.2100	7.2100	+6.029%	1	6,980	-99.584%
2024-09-04	6.8000	6.8000	6.8000	6.8000	+20.782%	16	6,979	-99.559%
2024-08-29	5.6300	5.6300	5.6300	5.6300	-3.265%	2	6,971	-99.467%
2024-08-28	5.6500	5.8200	5.6500	5.8200	+3.009%	3	6,973	-99.485%
2024-08-27	5.6500	5.6500	5.6500	5.6500	-0.877%	3	6,972	-99.469%
2024-08-26	5.7000	5.7000	5.7000	5.7000	-1.724%	1	6,974	-99.474%
2024-08-23	5.8000	5.8000	5.8000	5.8000	+0.870%	2	6,975	-99.483%
2024-08-21	5.7500	5.7500	5.7500	5.7500	+1.770%	1	6,975	-99.478%
2024-08-19	5.6500	5.6500	5.6500	5.6500	-4.722%	1	6,976	-99.469%
2024-08-16	5.9300	5.9300	5.9300	5.9300	+1.368%	2	6,976	-99.494%
2024-08-15	5.8500	5.8500	5.8500	5.8500	-5.186%	6	6,975	-99.487%
2024-08-14	6.2000	6.2000	6.1700	6.1700	-8.593%	6	6,975	-99.514%
2024-08-12	7.0500	7.0500	6.7500	6.7500	-18.281%	6	6,974	-99.556%
2024-08-06	8.2600	8.2600	8.2600	8.2600	-12.128%	2	6,980	-99.637%
2024-08-05	9.4000	9.4000	9.4000	9.4000	+14.634%	2	6,980	-99.681%
2024-08-02	8.2000	8.2000	8.2000	8.2000	+15.493%	6	6,982	-99.634%
2024-08-01	7.1000	7.1000	7.1000	7.1000	+17.162%	1	6,982	-99.577%
2024-07-31	6.0400	6.0700	6.0400	6.0600	-2.258%	5	6,981	-99.505%
2024-07-29	6.2000	6.2000	6.1100	6.2000	-0.958%	30	6,976	-99.516%
2024-07-25	5.8000	6.2600	5.8000	6.2600	+7.931%	138	6,996	-99.521%
2024-07-24	5.2500	5.8000	5.2500	5.8000	+16.000%	12	6,859	-99.483%
2024-07-22	5.0500	5.0500	5.0000	5.0000	-4.762%	10	6,854	-99.400%
2024-07-18	5.2500	5.2500	5.2500	5.2500	+1.547%	5	6,861	-99.429%
2024-07-17	5.1500	5.1700	5.1500	5.1700	+12.391%	5	6,861	-99.420%
2024-07-12	4.6500	4.6500	4.6000	4.6000	-2.128%	20	6,861	-99.348%
2024-07-11	4.5000	4.7000	4.5000	4.7000	+6.095%	10	6,861	-99.362%
2024-07-08	4.4300	4.4300	4.4300	4.4300	-8.660%	30	6,856	-99.323%
2024-06-28	5.0500	5.0500	4.8500	4.8500	-3.960%	18	6,856	-99.381%
2024-06-27	5.1000	5.1000	5.0500	5.0500	-9.009%	13	6,853	-99.406%
2024-06-24	5.5400	5.5500	5.5400	5.5500	+6.731%	20	6,846	-99.459%
2024-06-21	5.2000	5.2000	5.2000	5.2000	+6.339%	10	6,855	-99.423%
2024-06-20	4.8900	4.8900	4.8900	4.8900	0.000%	2	6,851	-99.387%