Dark

NVDA20261218P62
NVDA Dec 18 2026 62.00 Put (NVDA261218P00062000)
option OPRA

EOD

Aug 13, 2026

0.1300+30.000%(+0.0300)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1300	0.1300	0.0800	0.1300	+30.000%	24	1,190	0.000%
2026-08-06	0.1000	0.1000	0.1000	0.1000	-16.667%	10	1,191	+30.000%
2026-07-15	0.1300	0.1300	0.1200	0.1200	-60.000%	2	1,201	+8.333%
2026-04-16	0.3000	0.3000	0.3000	0.3000	-57.746%	12	1,200	-56.667%
2026-03-30	0.7100	0.7100	0.7100	0.7100	+1.429%	3	1,188	-81.690%
2026-03-27	0.7000	0.7000	0.7000	0.7000	0.000%	1	1,185	-81.429%
2026-03-02	0.7000	0.7000	0.7000	0.7000	+11.111%	1	1,186	-81.429%
2026-02-24	0.6300	0.6300	0.6300	0.6300	-24.096%	6	1,186	-79.365%
2026-02-04	0.8300	0.8300	0.8300	0.8300	+15.278%	750	1,180	-84.337%
2026-02-02	0.7200	0.7200	0.7200	0.7200	-17.241%	3	1,520	-81.944%
2025-12-09	0.8700	0.8700	0.8700	0.8700	-2.247%	38	1,517	-85.057%
2025-12-02	0.8900	0.8900	0.8900	0.8900	-3.261%	10	1,555	-85.393%
2025-11-13	0.9200	0.9200	0.9200	0.9200	-10.680%	10	1,545	-85.870%
2025-11-07	1.0300	1.0300	1.0300	1.0300	+22.619%	1	1,555	-87.379%
2025-10-30	0.8000	0.8400	0.7900	0.8400	+12.000%	8	1,555	-84.524%
2025-10-29	0.7100	0.7600	0.7100	0.7500	-3.846%	8	1,557	-82.667%
2025-10-28	0.7700	0.7800	0.7700	0.7800	-3.704%	4	1,559	-83.333%
2025-10-27	0.7700	0.8100	0.7700	0.8100	-16.495%	4	1,559	-83.951%
2025-10-22	0.9200	0.9700	0.9200	0.9700	-20.492%	4	1,559	-86.598%
2025-10-10	1.1700	1.2500	1.1600	1.2200	+18.447%	6	1,561	-89.344%
2025-10-03	0.9800	1.0300	0.9800	1.0300	+11.957%	7	1,560	-87.379%
2025-09-10	0.9300	0.9300	0.9200	0.9200	-4.167%	30	1,560	-85.870%
2025-09-09	0.9600	0.9600	0.9600	0.9600	-20.000%	20	1,561	-86.458%
2025-09-02	1.2000	1.2000	1.2000	1.2000	+5.263%	10	1,561	-89.167%
2025-08-25	1.1500	1.1500	1.1300	1.1400	-8.065%	14	1,571	-88.596%
2025-08-22	1.2500	1.2500	1.2400	1.2400	+12.727%	2	1,569	-89.516%
2025-08-14	1.1000	1.1000	1.1000	1.1000	0.000%	10	1,571	-88.182%
2025-08-08	1.1000	1.1000	1.1000	1.1000	+4.762%	10	1,561	-88.182%
2025-08-07	1.0500	1.0500	1.0500	1.0500	-15.323%	50	1,571	-87.619%
2025-08-01	1.2400	1.2400	1.2400	1.2400	+20.388%	10	1,521	-89.516%
2025-07-31	1.0300	1.0300	1.0300	1.0300	-2.830%	1	1,511	-87.379%
2025-07-28	1.0500	1.0600	1.0500	1.0600	-34.161%	3	1,510	-87.736%
2025-07-14	1.6100	1.6100	1.6100	1.6100	+1.899%	20	1,510	-91.925%
2025-07-11	1.5800	1.5800	1.5800	1.5800	-15.054%	50	1,510	-91.772%
2025-06-25	1.8600	1.8600	1.8600	1.8600	-30.855%	10	1,530	-93.011%
2025-05-28	2.6800	2.6900	2.6800	2.6900	-1.103%	52	1,520	-95.167%
2025-05-21	2.7200	2.7200	2.7200	2.7200	+1.493%	5	1,471	-95.221%
2025-05-15	2.6800	2.6800	2.6800	2.6800	-1.107%	30	1,476	-95.149%
2025-05-14	2.7100	2.7100	2.7100	2.7100	-21.449%	30	1,446	-95.203%
2025-05-12	3.4500	3.4500	3.4500	3.4500	-25.647%	30	1,416	-96.232%
2025-04-30	4.8900	4.8900	4.6400	4.6400	-4.132%	4	1,426	-97.198%
2025-04-24	4.8900	4.8900	4.8400	4.8400	-12.000%	4	1,426	-97.314%
2025-04-23	5.5000	5.5000	5.5000	5.5000	-11.290%	2	1,428	-97.636%
2025-04-22	6.2000	6.2500	6.2000	6.2000	-4.615%	10	1,430	-97.903%
2025-04-17	6.5000	6.5000	6.5000	6.5000	+5.691%	1	1,430	-98.000%
2025-04-16	6.1500	6.1500	6.1500	6.1500	+12.226%	1	1,430	-97.886%
2025-04-14	5.5400	5.5400	5.4800	5.4800	-9.272%	2	1,430	-97.628%
2025-04-10	5.7500	6.0800	5.7500	6.0400	+13.962%	3	1,431	-97.848%
2025-04-09	7.5800	7.7100	5.3000	5.3000	-22.853%	73	1,432	-97.547%
2025-04-08	6.7500	6.9400	6.7500	6.8700	-10.196%	3	1,405	-98.108%
2025-04-07	8.8000	8.8000	7.6500	7.6500	+3.378%	23	1,405	-98.301%
2025-04-04	7.2000	7.4000	7.2000	7.4000	+45.098%	22	1,383	-98.243%
2025-04-01	5.1000	5.1000	5.1000	5.1000	+0.394%	109	1,384	-97.451%
2025-03-28	5.1000	5.1000	5.0500	5.0800	+11.648%	130	1,436	-97.441%
2025-03-14	4.5500	4.5500	4.5500	4.5500	-12.500%	2	1,421	-97.143%
2025-03-12	5.2000	5.2000	5.2000	5.2000	-12.605%	102	1,422	-97.500%
2025-03-10	5.7000	5.9500	5.7000	5.9500	+14.423%	39	1,524	-97.815%
2025-03-07	5.7400	5.7400	5.1500	5.2000	+2.970%	12	1,504	-97.500%
2025-03-03	4.6500	5.0500	4.6500	5.0500	+17.716%	8	1,505	-97.426%
2025-02-28	4.4700	4.4700	4.2600	4.2900	+14.400%	40	1,506	-96.970%
2025-02-27	3.7500	3.7500	3.7500	3.7500	+2.740%	1	1,524	-96.533%
2025-02-24	3.6100	3.8000	3.6100	3.6500	-19.426%	336	1,523	-96.438%
2025-01-27	4.3500	4.5300	4.3500	4.5300	+15.561%	600	1,556	-97.130%
2024-12-30	3.9200	3.9200	3.9200	3.9200	+1.818%	3	2,116	-96.684%
2024-12-13	3.8500	3.8500	3.8500	3.8500	+3.495%	20	2,119	-96.623%
2024-11-21	3.7200	3.7200	3.7200	3.7200	-3.377%	1	2,129	-96.505%
2024-11-19	3.8500	3.8500	3.8500	3.8500	+4.054%	1	2,129	-96.623%
2024-11-13	3.7000	3.7000	3.7000	3.7000	-17.226%	4	2,130	-96.486%
2024-10-21	4.4700	4.4700	4.4700	4.4700	-5.895%	10	2,130	-97.092%
2024-10-16	4.7600	4.7600	4.7500	4.7500	+2.592%	2	2,135	-97.263%
2024-10-15	4.6300	4.6300	4.6300	4.6300	-6.085%	1	2,136	-97.192%
2024-10-09	4.9000	4.9300	4.9000	4.9300	-2.376%	10	2,136	-97.363%
2024-10-08	5.0500	5.0500	5.0500	5.0500	-2.885%	2	2,146	-97.426%
2024-10-07	5.3500	5.3500	5.2000	5.2000	-4.587%	2	2,146	-97.500%
2024-10-04	5.4600	5.4600	5.4500	5.4500	-4.386%	8	2,148	-97.615%
2024-10-03	5.6500	5.7000	5.6500	5.7000	-8.360%	2	2,152	-97.719%
2024-10-01	6.2200	6.2200	6.2200	6.2200	+7.241%	1	2,153	-97.910%
2024-09-30	5.7600	5.8000	5.7600	5.8000	-2.192%	4	2,152	-97.759%
2024-09-26	5.6300	5.9300	5.6300	5.9300	-0.336%	17	2,152	-97.808%
2024-09-24	5.9500	5.9500	5.9500	5.9500	-8.462%	21	2,143	-97.815%
2024-09-20	6.5000	6.5000	6.5000	6.5000	+1.562%	10	2,163	-98.000%
2024-09-19	6.4000	6.4000	6.4000	6.4000	-3.759%	1	2,163	-97.969%
2024-09-18	6.6500	6.6500	6.6500	6.6500	-3.623%	18	2,163	-98.045%
2024-09-17	6.9000	6.9000	6.9000	6.9000	-3.497%	5	2,181	-98.116%
2024-09-12	7.1500	7.1500	7.1500	7.1500	-2.456%	5	2,183	-98.182%
2024-09-11	7.3300	7.3300	7.3300	7.3300	-18.283%	2	2,178	-98.226%
2024-09-06	9.1000	9.1000	8.9700	8.9700	+11.429%	8	2,178	-98.551%
2024-09-05	7.9000	8.0500	7.9000	8.0500	+26.772%	30	2,178	-98.385%
2024-08-29	6.3500	6.3500	6.3500	6.3500	-2.006%	40	2,158	-97.953%
2024-08-28	6.6500	6.7700	6.4800	6.4800	-1.818%	9	2,158	-97.994%
2024-08-27	6.6500	6.6500	6.6000	6.6000	+0.763%	8	2,159	-98.030%
2024-08-23	6.8500	6.8500	6.5500	6.5500	-2.963%	44	2,152	-98.015%
2024-08-22	6.7500	6.7500	6.7500	6.7500	-1.316%	50	2,171	-98.074%
2024-08-15	6.8400	6.8400	6.8400	6.8400	-7.065%	5	2,221	-98.099%
2024-08-14	7.0200	7.3600	7.0200	7.3600	-1.867%	44	2,216	-98.234%
2024-08-13	7.5000	7.5000	7.5000	7.5000	-4.459%	2	2,217	-98.267%
2024-08-12	7.8500	7.8500	7.8500	7.8500	-23.190%	1	2,219	-98.344%
2024-08-07	10.2200	10.2200	10.2200	10.2200	+7.016%	1	2,219	-98.728%
2024-08-06	9.5500	9.5500	9.5500	9.5500	-15.487%	3	2,219	-98.639%
2024-08-05	11.3000	11.3000	11.3000	11.3000	+11.330%	1	2,180	-98.850%
2024-08-02	9.8000	10.1500	9.7000	10.1500	+17.341%	9	2,180	-98.719%
2024-08-01	7.9800	8.6500	7.9800	8.6500	+4.848%	16	2,177	-98.497%
2024-07-30	7.6000	8.2500	7.6000	8.2500	+33.065%	8	2,185	-98.424%
2024-07-19	6.2000	6.2000	6.2000	6.2000	0.000%	20	2,181	-97.903%
2024-07-17	6.2000	6.2000	6.2000	6.2000	+15.888%	1	2,181	-97.903%
2024-07-12	5.3500	5.3500	5.3500	5.3500	-2.727%	20	2,180	-97.570%
2024-07-11	5.5200	5.5200	5.4500	5.5000	+8.268%	13	2,180	-97.636%
2024-07-10	5.0800	5.0800	5.0800	5.0800	-0.392%	1	2,168	-97.441%
2024-07-09	5.1000	5.1000	5.1000	5.1000	-10.526%	4	2,167	-97.451%
2024-07-03	5.7000	5.7000	5.7000	5.7000	-2.564%	3	2,165	-97.719%
2024-07-02	5.8500	5.8500	5.8500	5.8500	-2.500%	1	2,165	-97.778%
2024-06-27	5.9500	6.0000	5.9200	6.0000	-0.826%	5	2,165	-97.833%
2024-06-26	6.1500	6.1500	6.0500	6.0500	+2.542%	2	2,162	-97.851%
2024-06-25	5.9000	5.9000	5.9000	5.9000	-10.061%	10	2,162	-97.797%
2024-06-24	6.5600	6.5600	6.5600	6.5600	+12.137%	1	2,162	-98.018%
2024-06-21	6.2500	6.2500	5.8500	5.8500	+3.540%	4	2,162	-97.778%
2024-06-20	5.1700	5.6500	5.1700	5.6500	+8.654%	16	2,161	-97.699%
2024-06-18	5.2000	5.2000	5.2000	5.2000	-0.383%	1	2,177	-97.500%
2024-06-14	5.2400	5.2500	5.2200	5.2200	-4.745%	712	2,177	-97.510%
2024-06-11	5.5000	5.5000	5.4800	5.4800	+4.780%	45	2,086	-97.628%
2024-06-10	5.2300	5.2300	5.2300	5.2300	0.000%	1	2,091	-97.514%