Dark

NVDA20261218P59
NVDA Dec 18 2026 59.00 Put (NVDA261218P00059000)
option OPRA

EOD

Aug 13, 2026

0.0700-12.500%(-0.0100)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0900	0.1300	0.0700	0.0700	-12.500%	35	418	0.000%
2026-08-11	0.0800	0.0800	0.0800	0.0800	-46.667%	7	400	-12.500%
2026-07-24	0.1500	0.1500	0.1500	0.1500	+15.385%	3	400	-53.333%
2026-07-22	0.1300	0.1300	0.1300	0.1300	+8.333%	2	402	-46.154%
2026-07-15	0.1500	0.1600	0.1200	0.1200	+20.000%	4	404	-41.667%
2026-07-10	0.1500	0.1500	0.1000	0.1000	0.000%	4	404	-30.000%
2026-06-15	0.1000	0.1000	0.1000	0.1000	-71.429%	1	403	-30.000%
2026-04-08	0.3500	0.3500	0.3500	0.3500	-43.548%	1	403	-80.000%
2026-03-30	0.6100	0.6200	0.6100	0.6200	+21.569%	10	403	-88.710%
2026-03-16	0.5100	0.5100	0.5100	0.5100	0.000%	1	407	-86.275%
2026-03-02	0.5100	0.5100	0.5100	0.5100	-7.273%	1	406	-86.275%
2026-02-27	0.5500	0.5500	0.5500	0.5500	-19.118%	1	407	-87.273%
2026-02-20	0.6800	0.6800	0.6800	0.6800	+9.677%	10	407	-89.706%
2026-02-09	0.6000	0.6200	0.6000	0.6200	-16.216%	30	417	-88.710%
2026-02-05	0.7400	0.7400	0.7400	0.7400	+15.625%	1	405	-90.541%
2026-01-30	0.6400	0.6400	0.6400	0.6400	+3.226%	8	405	-89.063%
2026-01-29	0.6100	0.6200	0.6100	0.6200	+5.085%	2	413	-88.710%
2026-01-28	0.5700	0.5900	0.5700	0.5900	-4.839%	3	414	-88.136%
2026-01-26	0.6000	0.6200	0.6000	0.6200	+1.639%	56	413	-88.710%
2026-01-09	0.6000	0.6200	0.6000	0.6100	-1.613%	24	404	-88.525%
2025-12-29	0.6200	0.6200	0.6200	0.6200	-25.301%	1	382	-88.710%
2025-11-21	0.8300	0.8300	0.8300	0.8300	-6.742%	10	382	-91.566%
2025-11-20	0.8900	0.8900	0.8900	0.8900	+7.229%	6	382	-92.135%
2025-11-17	0.8300	0.8300	0.8300	0.8300	0.000%	6	388	-91.566%
2025-11-13	0.8300	0.8300	0.8300	0.8300	+16.901%	11	388	-91.566%
2025-10-31	0.6700	0.7100	0.6700	0.7100	-1.389%	4	388	-90.141%
2025-10-27	0.6700	0.7200	0.6700	0.7200	-7.692%	8	386	-90.278%
2025-10-24	0.7500	0.7800	0.7500	0.7800	-6.024%	2	386	-91.026%
2025-10-23	0.7900	0.8300	0.7900	0.8300	-19.417%	2	386	-91.566%
2025-10-15	1.1100	1.1100	1.0300	1.0300	-8.036%	2	386	-93.204%
2025-10-10	1.0500	1.1200	1.0500	1.1200	+14.286%	2	385	-93.750%
2025-10-09	0.9200	0.9800	0.9200	0.9800	+7.692%	2	385	-92.857%
2025-10-08	0.9100	0.9100	0.9100	0.9100	-2.151%	1	384	-92.308%
2025-10-03	0.8900	0.9300	0.8900	0.9300	+13.415%	2	383	-92.473%
2025-09-09	0.8400	0.8400	0.8200	0.8200	-19.608%	245	383	-91.463%
2025-08-25	1.0200	1.0200	1.0200	1.0200	0.000%	1	317	-93.137%
2025-08-15	1.0200	1.0200	1.0200	1.0200	+7.368%	2	317	-93.137%
2025-08-13	0.9500	0.9500	0.9500	0.9500	-1.042%	50	317	-92.632%
2025-08-11	0.9200	0.9600	0.9200	0.9600	-1.031%	2	367	-92.708%
2025-08-06	0.9700	0.9700	0.9700	0.9700	0.000%	10	367	-92.784%
2025-07-29	0.9300	0.9700	0.9300	0.9700	-3.960%	4	377	-92.784%
2025-07-25	1.0100	1.0100	1.0100	1.0100	-2.885%	10	376	-93.069%
2025-07-24	1.0400	1.0400	1.0400	1.0400	-28.276%	10	366	-93.269%
2025-07-09	1.4500	1.4500	1.4500	1.4500	-5.844%	2	357	-95.172%
2025-07-08	1.5400	1.5400	1.5400	1.5400	-3.145%	7	358	-95.455%
2025-07-07	1.5900	1.5900	1.5900	1.5900	-27.397%	7	365	-95.597%
2025-06-13	2.0700	2.1900	2.0700	2.1900	+7.882%	68	365	-96.804%
2025-06-12	2.0300	2.0300	2.0300	2.0300	-1.932%	2	365	-96.552%
2025-06-11	2.0700	2.0700	2.0700	2.0700	-11.915%	1	365	-96.618%
2025-05-28	2.3400	2.3500	2.3400	2.3500	-18.966%	50	364	-97.021%
2025-05-12	2.9000	2.9000	2.9000	2.9000	-21.622%	30	364	-97.586%
2025-05-01	3.7000	3.7000	3.7000	3.7000	-7.960%	30	364	-98.108%
2025-04-30	4.2900	4.2900	4.0200	4.0200	-4.286%	4	364	-98.259%
2025-04-24	4.2400	4.2400	4.2000	4.2000	-8.497%	2	364	-98.333%
2025-04-15	4.6000	4.6000	4.5900	4.5900	+1.101%	49	363	-98.475%
2025-04-09	4.8500	4.8500	4.5400	4.5400	-33.235%	3	360	-98.458%
2025-04-07	8.0000	8.0000	6.8000	6.8000	+6.750%	25	363	-98.971%
2025-04-04	6.3500	6.4400	6.3500	6.3700	+40.929%	24	367	-98.901%
2025-03-07	4.5900	4.5900	4.5100	4.5200	-0.659%	12	367	-98.451%
2025-03-06	4.5500	4.5500	4.5500	4.5500	+5.814%	5	367	-98.462%
2025-03-03	4.1900	4.5300	4.0600	4.3000	+17.486%	7	367	-98.372%
2025-02-28	4.1000	4.1000	3.6600	3.6600	+14.375%	42	368	-98.087%
2025-02-26	3.2000	3.2000	3.2000	3.2000	-11.111%	1	388	-97.813%
2025-02-10	3.6000	3.6000	3.6000	3.6000	-2.703%	1	389	-98.056%
2025-02-07	3.7000	3.7000	3.7000	3.7000	-11.905%	2	390	-98.108%
2025-02-04	4.2000	4.2000	4.2000	4.2000	+3.704%	10	391	-98.333%
2025-01-28	4.0500	4.0500	4.0500	4.0500	-14.557%	30	391	-98.272%
2025-01-27	4.7400	4.7400	4.7400	4.7400	+74.265%	1	421	-98.523%
2025-01-24	2.7200	2.7200	2.7200	2.7200	-3.546%	2	420	-97.426%
2025-01-23	2.7300	2.8200	2.7300	2.8200	-2.759%	80	421	-97.518%
2025-01-22	2.9000	2.9000	2.9000	2.9000	-3.333%	1	421	-97.586%
2025-01-06	3.0000	3.0000	3.0000	3.0000	-8.257%	1	423	-97.667%
2024-12-09	3.2700	3.2700	3.2700	3.2700	-2.388%	1	423	-97.859%
2024-11-27	3.3500	3.3500	3.3500	3.3500	-4.286%	1	423	-97.910%
2024-11-25	3.5000	3.5000	3.5000	3.5000	+2.941%	1	423	-98.000%
2024-11-20	3.4000	3.4000	3.4000	3.4000	+4.615%	40	423	-97.941%
2024-11-12	3.2500	3.2600	3.2500	3.2500	-1.515%	51	427	-97.846%
2024-11-11	3.3000	3.3000	3.3000	3.3000	+1.852%	1	435	-97.879%
2024-11-08	3.2400	3.2400	3.2400	3.2400	-1.818%	2	435	-97.840%
2024-11-07	3.3000	3.3000	3.3000	3.3000	-4.348%	1	435	-97.879%
2024-11-06	3.5000	3.5500	3.4500	3.4500	-14.179%	12	436	-97.971%
2024-11-04	4.0200	4.0200	4.0200	4.0200	+3.876%	100	446	-98.259%
2024-10-22	3.8700	3.8700	3.8700	3.8700	-0.769%	6	446	-98.191%
2024-10-21	3.9800	3.9800	3.9000	3.9000	-6.024%	20	452	-98.205%
2024-10-17	4.1500	4.1500	4.1500	4.1500	+1.966%	3	446	-98.313%
2024-10-14	4.1900	4.2400	4.0700	4.0700	-6.437%	28	443	-98.280%
2024-10-11	4.3500	4.3500	4.3500	4.3500	-1.136%	20	461	-98.391%
2024-10-08	4.4000	4.4000	4.4000	4.4000	-11.824%	10	461	-98.409%
2024-10-04	4.9900	4.9900	4.9900	4.9900	-1.772%	2	461	-98.597%
2024-09-25	5.0800	5.0800	5.0800	5.0800	-9.286%	10	462	-98.622%
2024-09-19	5.5000	5.6000	5.5000	5.6000	-5.085%	17	452	-98.750%
2024-09-18	5.9000	5.9000	5.9000	5.9000	-5.901%	1	460	-98.814%
2024-09-17	6.1900	6.2700	6.1900	6.2700	-1.260%	4	461	-98.884%
2024-09-16	6.3500	6.3500	6.3500	6.3500	0.000%	5	461	-98.898%
2024-09-13	6.3200	6.3600	6.3200	6.3500	-2.308%	10	461	-98.898%
2024-09-11	6.8500	6.8500	6.5000	6.5000	-9.091%	2	463	-98.923%
2024-09-10	7.3500	7.4800	7.1500	7.1500	-9.494%	8	464	-99.021%
2024-09-06	8.0000	8.0000	7.9000	7.9000	+7.483%	22	465	-99.114%
2024-09-04	7.3500	7.3500	7.3500	7.3500	+3.521%	5	454	-99.048%
2024-09-03	7.1000	7.1000	7.1000	7.1000	+15.447%	2	449	-99.014%
2024-08-29	5.9000	6.1500	5.9000	6.1500	0.000%	3	447	-98.862%
2024-08-26	6.1500	6.1500	6.1500	6.1500	+4.949%	5	446	-98.862%
2024-08-23	5.9500	5.9500	5.8600	5.8600	-5.484%	28	441	-98.805%
2024-08-22	5.8500	6.2000	5.8500	6.2000	+3.333%	6	441	-98.871%
2024-08-21	6.0000	6.0000	6.0000	6.0000	-1.639%	5	435	-98.833%
2024-08-20	6.1000	6.1000	6.1000	6.1000	-6.154%	5	435	-98.852%
2024-08-14	6.5000	6.5000	6.5000	6.5000	-14.474%	2	430	-98.923%
2024-08-09	7.6000	7.6000	7.6000	7.6000	-5.590%	2	428	-99.079%
2024-08-08	8.4200	8.4500	8.0500	8.0500	-3.708%	4	428	-99.130%
2024-08-07	8.3600	8.3600	8.3600	8.3600	-15.980%	1	427	-99.163%
2024-08-05	11.2700	11.2700	9.9500	9.9500	+11.049%	7	427	-99.296%
2024-08-02	8.4400	8.9600	8.4000	8.9600	+30.044%	76	429	-99.219%
2024-07-30	6.7000	6.8900	6.7000	6.8900	+8.163%	15	421	-98.984%
2024-07-29	6.3800	6.3800	6.3700	6.3700	-2.748%	5	431	-98.901%
2024-07-26	6.5500	6.5500	6.5500	6.5500	+2.184%	10	435	-98.931%
2024-07-25	6.4100	6.4100	6.4100	6.4100	+3.722%	10	445	-98.908%
2024-07-24	5.9400	6.2300	5.9400	6.1800	+14.022%	20	455	-98.867%
2024-07-17	5.4200	5.4200	5.4200	5.4200	+20.444%	10	473	-98.708%
2024-07-10	4.5200	4.5200	4.5000	4.5000	-1.747%	21	463	-98.444%
2024-07-09	4.5800	4.5800	4.5800	4.5800	-1.927%	5	473	-98.472%
2024-07-08	4.6700	4.6700	4.6700	4.6700	-2.708%	10	473	-98.501%
2024-07-05	4.8000	4.8000	4.8000	4.8000	-3.421%	2	463	-98.542%
2024-07-01	5.3300	5.3300	4.9700	4.9700	-4.423%	11	465	-98.592%
2024-06-28	5.2000	5.2000	5.2000	5.2000	-1.887%	1	474	-98.654%
2024-06-27	5.3300	5.3400	5.2300	5.3000	-0.935%	35	473	-98.679%
2024-06-26	5.3500	5.3500	5.3500	5.3500	-0.926%	1	448	-98.692%
2024-06-25	5.4000	5.4000	5.4000	5.4000	+4.854%	50	447	-98.704%
2024-06-20	4.4800	5.1500	4.4800	5.1500	+6.846%	11	451	-98.641%
2024-06-17	4.8200	4.8200	4.8200	4.8200	0.000%	10	450	-98.548%