Dark

NVDA20261218P61
NVDA Dec 18 2026 61.00 Put (NVDA261218P00061000)
option OPRA

EOD

Aug 13, 2026

0.1400+75.000%(+0.0600)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1300	0.1400	0.1300	0.1400	+75.000%	4	1,893	0.000%
2026-08-12	0.0800	0.0800	0.0800	0.0800	-38.462%	3	1,892	+75.000%
2026-08-05	0.1300	0.1300	0.1300	0.1300	-13.333%	10	1,891	+7.692%
2026-07-23	0.1500	0.1500	0.1500	0.1500	+50.000%	1	1,891	-6.667%
2026-07-10	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,892	+40.000%
2026-06-17	0.1000	0.1000	0.1000	0.1000	-58.333%	3	1,896	+40.000%
2026-05-06	0.2400	0.2400	0.2400	0.2400	-17.241%	1	1,896	-41.667%
2026-04-24	0.2900	0.2900	0.2900	0.2900	-43.137%	5	1,896	-51.724%
2026-04-07	0.5100	0.5100	0.5100	0.5100	-1.923%	8	1,896	-72.549%
2026-03-26	0.5100	0.5200	0.5100	0.5200	-1.887%	51	1,893	-73.077%
2026-03-23	0.5300	0.5300	0.5300	0.5300	-13.115%	1	1,893	-73.585%
2026-03-20	0.6100	0.6100	0.6100	0.6100	+3.390%	20	1,893	-77.049%
2026-03-11	0.5900	0.5900	0.5900	0.5900	-16.901%	2	1,893	-76.271%
2026-03-09	0.7100	0.7100	0.7100	0.7100	-1.389%	30	1,895	-80.282%
2026-03-06	0.7300	0.7300	0.7200	0.7200	+20.000%	2	1,895	-80.556%
2026-02-27	0.6000	0.6000	0.6000	0.6000	+13.208%	90	1,895	-76.667%
2026-02-26	0.5300	0.5300	0.5300	0.5300	-20.896%	1	1,895	-73.585%
2026-02-19	0.6700	0.6700	0.6700	0.6700	+9.836%	2	1,895	-79.104%
2026-02-11	0.6100	0.6100	0.6100	0.6100	-26.506%	1	1,896	-77.049%
2026-02-03	0.8300	0.8300	0.8300	0.8300	+16.901%	1	1,897	-83.133%
2026-01-05	0.7100	0.7100	0.7100	0.7100	-5.333%	2	1,895	-80.282%
2025-12-15	0.7500	0.7500	0.7500	0.7500	-17.582%	10	1,895	-81.333%
2025-11-26	0.9100	0.9100	0.9100	0.9100	-5.208%	10	1,905	-84.615%
2025-11-21	0.9600	0.9600	0.9600	0.9600	+2.128%	1	1,905	-85.417%
2025-11-18	0.9400	0.9400	0.9400	0.9400	+4.444%	1	1,906	-85.106%
2025-11-06	0.9000	0.9000	0.9000	0.9000	+15.385%	26	1,906	-84.444%
2025-11-04	0.7800	0.7800	0.7800	0.7800	-2.500%	50	1,932	-82.051%
2025-10-27	0.7100	0.8000	0.7100	0.8000	-13.043%	32	1,984	-82.500%
2025-10-22	0.9100	0.9200	0.9100	0.9200	-4.167%	67	1,984	-84.783%
2025-10-21	0.9600	0.9600	0.9300	0.9600	-15.044%	5	1,984	-85.417%
2025-10-13	1.1700	1.1700	1.1300	1.1300	-7.377%	2	1,983	-87.611%
2025-10-10	1.0200	1.2200	1.0200	1.2200	+31.183%	12	1,983	-88.525%
2025-10-02	0.9900	0.9900	0.9300	0.9300	-6.061%	6	1,995	-84.946%
2025-09-29	0.9900	0.9900	0.9900	0.9900	+16.471%	2	1,990	-85.859%
2025-09-10	0.7900	0.8800	0.7900	0.8500	-7.609%	92	1,990	-83.529%
2025-09-09	0.9200	0.9200	0.9200	0.9200	-8.000%	20	1,972	-84.783%
2025-09-05	1.0000	1.0000	1.0000	1.0000	+1.010%	1	1,992	-86.000%
2025-09-03	0.9900	0.9900	0.9900	0.9900	-13.913%	4	1,991	-85.859%
2025-09-02	1.1500	1.1500	1.1500	1.1500	+11.650%	1	1,991	-87.826%
2025-08-29	1.0300	1.0300	1.0300	1.0300	-10.435%	75	1,991	-86.408%
2025-08-19	1.1400	1.1500	1.1300	1.1500	+12.745%	14	1,991	-87.826%
2025-08-12	1.0500	1.0500	1.0200	1.0200	-0.971%	51	1,991	-86.275%
2025-08-11	1.0300	1.0300	1.0300	1.0300	+5.102%	3	1,991	-86.408%
2025-08-07	0.9800	0.9800	0.9800	0.9800	-4.854%	1	1,991	-85.714%
2025-08-04	1.0300	1.0300	1.0300	1.0300	+3.000%	2	1,992	-86.408%
2025-07-29	1.0000	1.0000	1.0000	1.0000	-13.043%	6	1,992	-86.000%
2025-07-24	1.1500	1.1500	1.1500	1.1500	-16.058%	10	1,998	-87.826%
2025-07-15	1.3700	1.3700	1.3700	1.3700	-7.432%	4	2,008	-89.781%
2025-07-11	1.4800	1.4800	1.4800	1.4800	-6.329%	4	2,004	-90.541%
2025-07-09	1.5700	1.5900	1.5700	1.5800	-11.236%	153	2,008	-91.139%
2025-06-30	1.7800	1.7800	1.7800	1.7800	0.000%	10	2,151	-92.135%
2025-06-25	1.7800	1.7800	1.7800	1.7800	-15.640%	1	2,151	-92.135%
2025-06-18	2.1200	2.1200	2.1100	2.1100	-2.315%	6	2,156	-93.365%
2025-06-16	2.1600	2.1600	2.1600	2.1600	-1.370%	1	2,156	-93.519%
2025-06-12	2.1900	2.1900	2.1900	2.1900	-2.232%	1	2,157	-93.607%
2025-06-04	2.2400	2.2400	2.2400	2.2400	-7.819%	1	2,159	-93.750%
2025-05-28	2.5700	2.5700	2.4300	2.4300	-20.066%	30	2,159	-94.239%
2025-05-23	3.0400	3.0400	3.0400	3.0400	+7.042%	8	2,143	-95.395%
2025-05-22	2.9000	2.9000	2.8400	2.8400	+2.527%	14	2,143	-95.070%
2025-05-20	2.7700	2.7700	2.7700	2.7700	+6.538%	1	2,153	-94.946%
2025-05-16	2.6000	2.6000	2.6000	2.6000	-17.197%	2	2,153	-94.615%
2025-05-12	3.2000	3.2000	3.1400	3.1400	-19.898%	13	2,154	-95.541%
2025-05-09	3.9200	3.9200	3.9200	3.9200	-0.759%	4	2,143	-96.429%
2025-05-02	3.9500	3.9500	3.9500	3.9500	-1.741%	20	2,143	-96.456%
2025-05-01	3.9500	4.0200	3.9500	4.0200	-8.636%	2	2,133	-96.517%
2025-04-30	4.8500	4.8500	4.4000	4.4000	+2.326%	13	2,133	-96.818%
2025-04-29	4.4300	4.4300	4.2000	4.3000	-6.522%	6	2,138	-96.744%
2025-04-24	4.6900	4.6900	4.6000	4.6000	-26.282%	4	2,138	-96.957%
2025-04-17	6.2800	6.2800	6.2200	6.2400	-0.160%	100	2,137	-97.756%
2025-04-16	6.2500	6.2500	6.2500	6.2500	+19.275%	1	2,137	-97.760%
2025-04-14	5.2000	5.2400	5.2000	5.2400	-6.429%	10	2,137	-97.328%
2025-04-11	5.6000	5.6000	5.6000	5.6000	-9.238%	2	2,147	-97.500%
2025-04-10	6.2400	6.2400	6.1700	6.1700	-5.802%	2	2,148	-97.731%
2025-04-08	6.6400	6.6400	6.5500	6.5500	-5.755%	2	2,148	-97.863%
2025-04-04	7.0000	7.0000	6.9500	6.9500	+40.974%	6	2,148	-97.986%
2025-04-01	4.9300	4.9300	4.9300	4.9300	+12.045%	1	2,149	-97.160%
2025-03-26	4.4000	4.4000	4.4000	4.4000	+14.286%	1	2,150	-96.818%
2025-03-24	3.8500	3.8500	3.8500	3.8500	-7.229%	2	2,151	-96.364%
2025-03-20	4.1500	4.1500	4.1500	4.1500	-6.321%	5	2,152	-96.627%
2025-03-14	4.4300	4.4300	4.4300	4.4300	-7.708%	2	2,157	-96.840%
2025-03-12	5.0000	5.0000	4.8000	4.8000	-12.568%	2	2,158	-97.083%
2025-03-10	5.4900	5.4900	5.4900	5.4900	+6.602%	119	2,159	-97.450%
2025-03-07	5.1500	5.1500	5.1500	5.1500	-2.830%	2	2,278	-97.282%
2025-03-04	5.5000	5.5000	5.2800	5.3000	+9.278%	102	2,278	-97.358%
2025-03-03	4.3400	4.9300	4.3100	4.8500	+12.791%	10	2,342	-97.113%
2025-02-28	4.3000	4.3000	4.3000	4.3000	+22.857%	100	2,339	-96.744%
2025-02-24	3.5900	3.6500	3.5000	3.5000	-6.667%	130	2,339	-96.000%
2025-02-10	3.7000	3.7500	3.7000	3.7500	-2.597%	2	2,377	-96.267%
2025-02-07	3.8500	3.8500	3.8500	3.8500	-10.465%	2	2,377	-96.364%
2025-02-05	4.3000	4.3000	4.3000	4.3000	-6.522%	1	2,378	-96.744%
2025-02-04	4.7000	4.7000	4.6000	4.6000	-9.804%	2	2,379	-96.957%
2025-02-03	5.6900	5.6900	5.1000	5.1000	+2.616%	11	2,380	-97.255%
2025-01-31	4.9700	4.9700	4.9700	4.9700	+15.581%	20	2,380	-97.183%
2025-01-29	4.2300	4.3000	4.2300	4.3000	+7.232%	4	2,380	-96.744%
2025-01-28	4.0100	4.0100	4.0100	4.0100	-22.437%	1	2,378	-96.509%
2025-01-27	4.3500	5.1700	4.3500	5.1700	+72.910%	116	2,379	-97.292%
2025-01-23	2.9600	3.0500	2.9600	2.9900	-0.333%	170	2,384	-95.318%
2025-01-22	3.0000	3.0000	3.0000	3.0000	-11.765%	1	2,299	-95.333%
2025-01-16	3.4000	3.4000	3.4000	3.4000	-11.917%	1	2,300	-95.882%
2025-01-13	3.8600	3.8600	3.8600	3.8600	+4.324%	1	2,300	-96.373%
2025-01-10	3.7000	3.7000	3.7000	3.7000	+5.714%	6	2,301	-96.216%
2025-01-07	3.5000	3.5000	3.5000	3.5000	-2.778%	1	2,304	-96.000%
2024-12-30	3.6000	3.6000	3.6000	3.6000	-2.703%	5	2,304	-96.111%
2024-12-23	3.8000	3.8200	3.7000	3.7000	-7.035%	32	2,304	-96.216%
2024-12-20	3.9800	3.9800	3.9800	3.9800	-5.238%	1	2,336	-96.482%
2024-12-17	4.2000	4.2000	4.2000	4.2000	+13.514%	51	2,336	-96.667%
2024-12-13	3.7000	3.7000	3.7000	3.7000	+7.558%	4	2,306	-96.216%
2024-12-11	3.4500	3.4500	3.4400	3.4400	-3.641%	6	2,308	-95.930%
2024-12-09	3.5000	3.5700	3.5000	3.5700	+6.567%	5	2,314	-96.078%
2024-12-06	3.3100	3.3500	3.3100	3.3500	+4.688%	22	2,318	-95.821%
2024-12-04	3.2500	3.2600	3.2000	3.2000	-5.882%	4	2,329	-95.625%
2024-11-29	3.4000	3.4000	3.4000	3.4000	-10.526%	6	2,332	-95.882%
2024-11-25	3.8000	3.8000	3.8000	3.8000	0.000%	10	2,335	-96.316%
2024-11-22	3.8000	3.8000	3.8000	3.8000	+4.110%	2	2,325	-96.316%
2024-11-21	3.6500	3.6500	3.6500	3.6500	-3.439%	10	2,325	-96.164%
2024-11-20	3.9000	3.9000	3.7500	3.7800	+4.420%	11	2,325	-96.296%
2024-11-19	3.6200	3.6200	3.6200	3.6200	-15.814%	10	2,330	-96.133%
2024-11-18	4.3000	4.3000	4.3000	4.3000	+7.500%	30	2,335	-96.744%
2024-11-15	4.0000	4.0000	4.0000	4.0000	+14.286%	2	2,365	-96.500%
2024-11-12	3.5000	3.5000	3.5000	3.5000	-3.047%	7	2,364	-96.000%
2024-11-11	3.6500	3.6500	3.6100	3.6100	+3.438%	6	2,371	-96.122%
2024-11-08	3.4900	3.5500	3.4900	3.4900	-6.933%	28	2,375	-95.989%
2024-11-06	3.8000	3.8000	3.7500	3.7500	-8.981%	6	2,368	-96.267%
2024-11-05	4.1000	4.1200	4.1000	4.1200	-4.186%	15	2,374	-96.602%
2024-11-04	4.3000	4.3000	4.3000	4.3000	-4.444%	156	2,389	-96.744%
2024-11-01	4.5000	4.5000	4.5000	4.5000	-1.099%	2	2,469	-96.889%
2024-10-31	4.5500	4.5500	4.5500	4.5500	+5.814%	5	2,470	-96.923%
2024-10-30	4.2500	4.3000	4.2500	4.3000	+1.176%	4	2,470	-96.744%
2024-10-29	4.2500	4.2500	4.2500	4.2500	-1.620%	5	2,473	-96.706%
2024-10-28	4.3200	4.3200	4.3200	4.3200	-1.818%	5	2,475	-96.759%
2024-10-23	4.4000	4.4000	4.4000	4.4000	+3.774%	6	2,475	-96.818%
2024-10-22	4.2400	4.2400	4.2400	4.2400	-1.166%	2	2,475	-96.698%
2024-10-21	4.2900	4.2900	4.2900	4.2900	-4.241%	10	2,477	-96.737%
2024-10-17	4.3400	4.4800	4.3400	4.4800	-0.444%	206	2,487	-96.875%
2024-10-16	4.6100	4.6100	4.4800	4.5000	-5.263%	25	2,599	-96.889%
2024-10-15	4.7500	4.7500	4.7500	4.7500	+6.027%	2	2,603	-97.053%
2024-10-14	4.4800	4.4800	4.4800	4.4800	-3.240%	1	2,605	-96.875%
2024-10-10	4.7000	4.7000	4.6300	4.6300	-1.068%	2	2,605	-96.976%
2024-10-09	4.6900	4.7000	4.6500	4.6800	-2.500%	207	2,606	-97.009%
2024-10-08	5.0000	5.0000	4.8000	4.8000	-4.950%	22	2,695	-97.083%
2024-10-07	5.0500	5.0500	5.0500	5.0500	-2.885%	4	2,713	-97.228%
2024-10-04	5.2000	5.2100	5.2000	5.2000	-14.050%	8	2,716	-97.308%
2024-10-02	6.0500	6.0500	6.0500	6.0500	+0.833%	2	2,714	-97.686%
2024-10-01	5.9000	6.0000	5.9000	6.0000	+7.143%	3	2,714	-97.667%
2024-09-30	5.8700	5.8700	5.6000	5.6000	-3.448%	2	2,711	-97.500%
2024-09-27	5.8000	5.8500	5.8000	5.8000	+2.655%	16	2,713	-97.586%
2024-09-26	5.6500	5.6500	5.6500	5.6500	0.000%	2	2,713	-97.522%
2024-09-25	5.6500	5.6500	5.6500	5.6500	-2.586%	2	2,714	-97.522%
2024-09-24	5.9700	5.9700	5.7500	5.8000	-7.200%	8	2,714	-97.586%
2024-09-20	6.2500	6.2500	6.2500	6.2500	+3.306%	2	2,713	-97.760%
2024-09-19	6.1000	6.1000	6.0500	6.0500	-11.679%	6	2,712	-97.686%
2024-09-13	6.8500	6.8500	6.8500	6.8500	-2.143%	10	2,715	-97.956%
2024-09-12	7.0000	7.0000	7.0000	7.0000	0.000%	19	2,720	-98.000%
2024-09-11	7.9000	7.9000	7.0000	7.0000	-9.326%	30	2,723	-98.000%
2024-09-10	7.7200	7.7200	7.7200	7.7200	-9.069%	1	2,723	-98.187%
2024-09-06	7.8700	8.4900	7.8700	8.4900	+8.568%	20	2,723	-98.351%
2024-09-05	7.6000	7.8200	7.6000	7.8200	+2.222%	18	2,729	-98.210%
2024-09-03	7.2500	7.6500	7.2500	7.6500	+16.794%	24	2,717	-98.170%
2024-08-30	6.5500	6.5500	6.5500	6.5500	-4.380%	6	2,703	-97.863%
2024-08-29	6.2300	6.8500	6.2300	6.8500	+8.215%	5	2,703	-97.956%
2024-08-28	6.3800	6.6700	6.3300	6.3300	-1.860%	17	2,704	-97.788%
2024-08-27	6.7500	6.7500	6.3000	6.4500	-1.527%	3	2,706	-97.829%
2024-08-26	6.2300	6.5500	6.2300	6.5500	+2.344%	2	2,707	-97.863%
2024-08-23	6.4000	6.4000	6.4000	6.4000	-6.569%	2	2,706	-97.813%
2024-08-22	6.1900	6.8500	6.1900	6.8500	+3.788%	4	2,706	-97.956%
2024-08-20	6.6000	6.6000	6.6000	6.6000	+4.762%	1	2,705	-97.879%
2024-08-19	6.3200	6.3200	6.3000	6.3000	-4.401%	21	2,705	-97.778%
2024-08-16	6.5900	6.5900	6.5900	6.5900	-0.152%	2	2,705	-97.876%
2024-08-15	6.6000	6.6000	6.6000	6.6000	-4.348%	2	2,705	-97.879%
2024-08-14	7.0000	7.0000	6.8000	6.9000	-4.167%	9	2,705	-97.971%
2024-08-13	7.2000	7.2000	7.2000	7.2000	-5.759%	1	2,698	-98.056%
2024-08-12	7.6400	7.6400	7.6400	7.6400	-19.409%	1	2,699	-98.168%
2024-08-08	9.8000	9.8000	9.4800	9.4800	+7.727%	3	2,699	-98.523%
2024-08-07	9.4500	9.4500	8.8000	8.8000	-14.397%	31	2,699	-98.409%
2024-08-06	10.2800	10.2800	10.2800	10.2800	-1.249%	1	2,700	-98.638%
2024-08-05	11.7500	11.7500	10.4100	10.4100	+13.152%	5	2,699	-98.655%
2024-08-02	8.8000	9.5000	8.8000	9.2000	+12.195%	834	2,695	-98.478%
2024-08-01	6.5600	8.2000	6.5600	8.2000	+21.481%	60	2,424	-98.293%
2024-07-31	7.0200	7.0300	6.7500	6.7500	-13.793%	40	2,384	-97.926%
2024-07-30	7.3000	7.8300	7.3000	7.8300	+13.478%	35	2,364	-98.212%
2024-07-25	6.8000	7.2000	6.6000	6.9000	+2.985%	37	2,367	-97.971%
2024-07-24	6.6500	6.7000	6.6500	6.7000	+19.643%	17	2,350	-97.910%
2024-07-23	5.6000	5.6000	5.6000	5.6000	-0.885%	1	2,365	-97.500%
2024-07-22	5.6500	5.6500	5.6500	5.6500	-6.146%	8	2,365	-97.522%
2024-07-19	6.0000	6.1000	6.0000	6.0200	-1.311%	32	2,373	-97.674%
2024-07-18	6.1000	6.1000	6.1000	6.1000	+0.826%	2	2,384	-97.705%
2024-07-17	5.9000	6.1000	5.9000	6.0500	+14.151%	9	2,382	-97.686%
2024-07-15	5.1500	5.3000	5.1500	5.3000	+3.922%	4	2,375	-97.358%
2024-07-12	5.1000	5.1000	5.1000	5.1000	-3.042%	2	2,374	-97.255%
2024-07-11	5.0000	5.2600	5.0000	5.2600	+9.583%	14	2,376	-97.338%
2024-07-10	4.8800	4.8900	4.8000	4.8000	-5.882%	61	2,387	-97.083%
2024-07-09	4.9500	5.1000	4.9000	5.1000	+0.592%	19	2,421	-97.255%
2024-07-08	5.2500	5.2500	5.0500	5.0700	-3.059%	17	2,435	-97.239%
2024-07-05	5.1500	5.2500	5.1500	5.2300	-0.381%	11	2,440	-97.323%
2024-07-03	5.2500	5.2500	5.2500	5.2500	-6.250%	1	2,436	-97.333%
2024-07-02	5.6500	5.6500	5.6000	5.6000	+0.901%	2	2,436	-97.500%
2024-07-01	5.9000	5.9000	5.5500	5.5500	-0.538%	5	2,437	-97.477%
2024-06-28	5.5500	5.7300	5.4500	5.5800	-3.793%	19	2,436	-97.491%
2024-06-27	5.8000	5.8000	5.7500	5.8000	-0.855%	16	2,443	-97.586%
2024-06-26	5.6900	5.9000	5.6000	5.8500	+3.175%	8	2,442	-97.607%
2024-06-25	6.3000	6.4500	5.6700	5.6700	-12.769%	7	2,445	-97.531%
2024-06-24	5.9400	6.5000	5.9400	6.5000	+15.044%	31	2,444	-97.846%
2024-06-21	5.8500	5.9000	5.5600	5.6500	+2.727%	27	2,426	-97.522%
2024-06-20	5.1300	5.6000	5.1000	5.5000	+11.789%	25	2,415	-97.455%
2024-06-18	5.1500	5.1500	4.9200	4.9200	-5.385%	39	2,430	-97.154%
2024-06-17	5.1000	5.2000	5.1000	5.2000	+1.961%	14	2,430	-97.308%
2024-06-14	5.0000	5.1000	4.8500	5.1000	+3.030%	18	2,429	-97.255%
2024-06-13	4.8500	5.1000	4.8400	4.9500	-0.402%	56	2,433	-97.172%
2024-06-12	5.0000	5.0000	4.9000	4.9700	-3.868%	953	2,432	-97.183%
2024-06-11	5.0000	5.3000	5.0000	5.1700	+3.194%	67	3,334	-97.292%
2024-06-10	5.0500	5.0500	4.9000	5.0100	0.000%	1,655	3,304	-97.206%