Dark

NVDA20261218P64
NVDA Dec 18 2026 64.00 Put (NVDA261218P00064000)
option OPRA

EOD

Aug 13, 2026

0.1300+8.333%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1300	0.1300	0.1300	0.1300	+8.333%	2	1,741	0.000%
2026-08-10	0.1500	0.1500	0.1200	0.1200	+20.000%	2	1,741	+8.333%
2026-08-07	0.1000	0.1000	0.1000	0.1000	-23.077%	2	1,741	+30.000%
2026-08-04	0.1300	0.1300	0.1300	0.1300	-27.778%	1	1,741	0.000%
2026-07-24	0.1800	0.1800	0.1800	0.1800	+28.571%	2	1,741	-27.778%
2026-07-15	0.1500	0.1600	0.1400	0.1400	0.000%	6	1,741	-7.143%
2026-06-17	0.1400	0.1400	0.1400	0.1400	-22.222%	1	1,741	-7.143%
2026-05-20	0.2000	0.2000	0.1800	0.1800	-47.059%	2	1,741	-27.778%
2026-04-27	0.3400	0.3400	0.3400	0.3400	0.000%	9	1,741	-61.765%
2026-04-24	0.3400	0.3400	0.3400	0.3400	-42.373%	85	1,741	-61.765%
2026-04-07	0.5900	0.5900	0.5900	0.5900	-4.839%	85	1,826	-77.966%
2026-04-02	0.6200	0.6200	0.6200	0.6200	-1.587%	1	1,741	-79.032%
2026-03-18	0.6300	0.6300	0.6300	0.6300	-20.253%	1	1,741	-79.365%
2026-02-02	0.7900	0.7900	0.7900	0.7900	+8.219%	10	1,741	-83.544%
2025-12-24	0.7300	0.7300	0.7300	0.7300	-6.410%	6	1,737	-82.192%
2025-12-19	0.7800	0.7800	0.7800	0.7800	-12.360%	10	1,737	-83.333%
2025-12-17	0.8900	0.8900	0.8900	0.8900	-3.261%	2	1,737	-85.393%
2025-12-12	0.9200	0.9200	0.9200	0.9200	-3.158%	6	1,737	-85.870%
2025-12-09	0.9500	0.9500	0.9500	0.9500	-3.061%	17	1,731	-86.316%
2025-12-08	0.9800	0.9800	0.9800	0.9800	+2.083%	3	1,731	-86.735%
2025-12-04	0.9600	0.9600	0.9600	0.9600	-7.692%	1	1,731	-86.458%
2025-11-28	1.0400	1.0400	1.0400	1.0400	+4.000%	1	1,732	-87.500%
2025-11-24	1.0200	1.0200	1.0000	1.0000	0.000%	10	1,732	-87.000%
2025-11-18	1.0000	1.0000	1.0000	1.0000	+3.093%	20	1,734	-87.000%
2025-11-11	0.9700	0.9700	0.9700	0.9700	-8.491%	1	1,734	-86.598%
2025-11-07	1.0600	1.0600	1.0600	1.0600	+6.000%	2	1,733	-87.736%
2025-11-06	1.0000	1.0000	1.0000	1.0000	+9.890%	2	1,733	-87.000%
2025-11-04	0.9100	0.9100	0.9100	0.9100	+18.182%	2	1,735	-85.714%
2025-11-03	0.7900	0.8000	0.7700	0.7700	-11.494%	4	1,733	-83.117%
2025-10-30	0.8300	0.9100	0.8300	0.8700	+16.000%	12	1,733	-85.057%
2025-10-29	0.7600	0.8100	0.7500	0.7500	-13.793%	8	1,733	-82.667%
2025-10-27	0.8100	0.8800	0.8100	0.8700	-15.534%	13	1,737	-85.057%
2025-10-22	1.0000	1.0300	1.0000	1.0300	-6.364%	5	1,737	-87.379%
2025-10-21	1.0600	1.1000	1.0600	1.1000	+10.000%	4	1,737	-88.182%
2025-09-23	0.9700	1.0000	0.9700	1.0000	-4.762%	6	1,737	-87.000%
2025-09-09	1.0800	1.0800	1.0500	1.0500	-7.080%	152	1,737	-87.619%
2025-09-03	1.1400	1.1400	1.1200	1.1300	-0.877%	89	1,737	-88.496%
2025-08-07	1.1400	1.1400	1.1400	1.1400	-36.667%	10	1,742	-88.596%
2025-07-09	1.8000	1.8000	1.8000	1.8000	-5.759%	4	1,752	-92.778%
2025-07-08	1.9100	1.9100	1.9100	1.9100	-6.829%	4	1,752	-93.194%
2025-06-30	2.0500	2.0500	2.0500	2.0500	-26.259%	10	1,756	-93.659%
2025-06-02	2.7700	2.7800	2.7700	2.7800	-1.418%	2	1,756	-95.324%
2025-05-30	2.8100	2.8200	2.8100	2.8200	-11.875%	8	1,758	-95.390%
2025-05-20	3.2000	3.2000	3.2000	3.2000	+4.918%	65	1,762	-95.938%
2025-05-16	3.0500	3.0500	3.0500	3.0500	-21.189%	42	1,762	-95.738%
2025-05-12	3.8700	3.8700	3.8700	3.8700	-12.838%	1	1,763	-96.641%
2025-05-09	4.4400	4.4400	4.4400	4.4400	-16.541%	2	1,764	-97.072%
2025-04-30	5.3900	5.3900	5.3200	5.3200	-2.385%	2	1,764	-97.556%
2025-04-24	5.5500	5.5500	5.4500	5.4500	-9.167%	1,605	1,764	-97.615%
2025-04-23	5.9000	6.0000	5.9000	6.0000	-9.228%	9	309	-97.833%
2025-04-10	6.9400	6.9400	6.6100	6.6100	-10.190%	17	317	-98.033%
2025-04-08	7.4400	7.4400	7.3600	7.3600	-12.589%	2	326	-98.234%
2025-04-07	8.3800	8.4200	8.3800	8.4200	+38.033%	20	326	-98.456%
2025-04-03	6.1000	6.1000	6.1000	6.1000	-3.175%	4	326	-97.869%
2025-03-07	6.3300	6.3300	6.3000	6.3000	+20.690%	4	326	-97.937%
2025-03-05	5.2900	5.2900	5.2100	5.2200	-15.122%	4	326	-97.510%
2025-03-04	6.1900	6.1900	6.1500	6.1500	+21.542%	2	324	-97.886%
2025-03-03	4.9900	5.1200	4.9500	5.0600	+5.417%	4	324	-97.431%
2025-02-28	4.8800	4.8900	4.8000	4.8000	+5.263%	8	323	-97.292%
2025-02-25	4.5600	4.5600	4.5600	4.5600	+12.593%	10	332	-97.149%
2025-02-24	4.1500	4.1500	4.0500	4.0500	+14.085%	77	332	-96.790%
2025-02-19	3.5500	3.5500	3.5500	3.5500	-34.259%	31	332	-96.338%
2025-01-30	5.2000	5.4000	5.2000	5.4000	+16.631%	14	356	-97.593%
2025-01-27	4.6300	4.6300	4.6300	4.6300	+30.423%	16	356	-97.192%
2025-01-07	3.5200	3.5500	3.5200	3.5500	-15.274%	100	356	-96.338%
2024-12-30	4.1900	4.1900	4.1900	4.1900	+3.457%	1	436	-96.897%
2024-11-19	4.0500	4.0500	4.0500	4.0500	-14.557%	47	436	-96.790%
2024-11-18	4.7400	4.7400	4.7400	4.7400	+18.500%	3	397	-97.257%
2024-11-14	4.0000	4.0000	4.0000	4.0000	-4.077%	2	398	-96.750%
2024-11-06	4.1700	4.1700	4.1700	4.1700	-13.843%	1	398	-96.882%
2024-11-04	4.8400	4.8400	4.8400	4.8400	-0.206%	8	398	-97.314%
2024-10-28	4.9000	4.9000	4.8500	4.8500	+0.414%	5	398	-97.320%
2024-10-21	4.8300	4.8300	4.8300	4.8300	-5.664%	10	398	-97.308%
2024-10-14	5.1200	5.1200	5.1200	5.1200	-2.476%	10	406	-97.461%
2024-10-09	5.2500	5.2500	5.2500	5.2500	-11.765%	1	407	-97.524%
2024-10-04	5.9500	5.9500	5.9500	5.9500	-3.252%	2	408	-97.815%
2024-09-26	6.1500	6.1500	6.1500	6.1500	-1.600%	2	409	-97.886%
2024-09-25	6.2500	6.2500	6.2500	6.2500	-6.297%	1	409	-97.920%
2024-09-24	6.6500	6.6700	6.6400	6.6700	-5.524%	30	408	-98.051%
2024-09-20	7.0200	7.0600	7.0200	7.0600	-3.022%	42	408	-98.159%
2024-09-18	7.5000	7.5000	7.2800	7.2800	-5.455%	11	409	-98.214%
2024-09-16	7.7000	7.7000	7.7000	7.7000	-2.778%	2	410	-98.312%
2024-09-12	7.9200	7.9200	7.9200	7.9200	-17.068%	1	408	-98.359%
2024-09-06	9.0000	9.6000	8.9500	9.5500	+11.565%	194	408	-98.639%
2024-09-04	8.5600	8.5600	8.5600	8.5600	+4.390%	1	385	-98.481%
2024-09-03	8.3300	8.3300	8.2000	8.2000	+10.811%	2	385	-98.415%
2024-08-30	7.4000	7.5000	7.4000	7.4000	-1.987%	80	382	-98.243%
2024-08-29	7.5500	7.5500	7.5500	7.5500	+6.638%	10	382	-98.278%
2024-08-27	7.0800	7.0800	7.0800	7.0800	-1.803%	10	382	-98.164%
2024-08-23	7.1500	7.2100	7.1200	7.2100	-1.233%	40	392	-98.197%
2024-08-22	7.3000	7.3000	7.3000	7.3000	+0.690%	1	392	-98.219%
2024-08-19	7.2500	7.2500	7.2500	7.2500	-1.361%	1	391	-98.207%
2024-08-15	7.3500	7.3500	7.3000	7.3500	-9.259%	24	392	-98.231%
2024-08-13	8.3100	8.3200	8.0500	8.1000	-14.737%	22	387	-98.395%
2024-08-09	9.5000	9.5000	9.5000	9.5000	-9.438%	4	388	-98.632%
2024-08-08	10.4900	10.4900	10.4900	10.4900	-26.231%	1	388	-98.761%
2024-08-05	14.2200	14.2200	14.2200	14.2200	+38.732%	10	388	-99.086%
2024-08-02	10.1000	10.3500	10.1000	10.2500	+39.456%	13	388	-98.732%
2024-08-01	7.3400	7.3500	7.3400	7.3500	-15.614%	19	384	-98.231%
2024-07-30	8.7100	8.7100	8.7100	8.7100	+14.605%	1	384	-98.507%
2024-07-29	7.5500	7.6000	7.5500	7.6000	-1.299%	20	383	-98.289%
2024-07-26	7.7000	7.7000	7.7000	7.7000	+28.333%	20	373	-98.312%
2024-07-12	6.0000	6.0000	6.0000	6.0000	+6.195%	2	363	-97.833%
2024-07-11	5.6500	5.6500	5.6500	5.6500	-11.719%	1	364	-97.699%
2024-06-27	6.4000	6.4000	6.4000	6.4000	-3.614%	8	364	-97.969%
2024-06-26	6.6400	6.6400	6.6400	6.6400	+13.504%	70	356	-98.042%
2024-06-20	5.5300	5.8500	5.5300	5.8500	+3.357%	23	426	-97.778%
2024-06-14	5.6600	5.6600	5.6600	5.6600	+0.177%	30	426	-97.703%
2024-06-13	5.6500	5.6500	5.6500	5.6500	+0.893%	2	426	-97.699%
2024-06-12	5.6000	5.6000	5.6000	5.6000	-5.724%	5	426	-97.679%
2024-06-11	5.9700	5.9700	5.9400	5.9400	-14.286%	33	426	-97.811%
2024-06-10	5.7500	6.9300	5.7500	6.9300	0.000%	104	440	-98.124%