Dark

NVDA20261218P67
NVDA Dec 18 2026 67.00 Put (NVDA261218P00067000)
option OPRA

EOD

Aug 13, 2026

0.10000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1000	0.1000	0.1000	0.1000	0.000%	3	1,220	0.000%
2026-08-11	0.1000	0.1000	0.1000	0.1000	-41.176%	1	1,219	0.000%
2026-06-24	0.1700	0.1700	0.1700	0.1700	+13.333%	20	1,219	-41.176%
2026-06-17	0.1500	0.1500	0.1500	0.1500	-48.276%	1	1,199	-33.333%
2026-06-11	0.1700	0.2900	0.1700	0.2900	+45.000%	2	1,199	-65.517%
2026-05-22	0.2500	0.2500	0.2000	0.2000	-37.500%	12	1,199	-50.000%
2026-05-12	0.3200	0.3200	0.3200	0.3200	-11.111%	5	1,197	-68.750%
2026-05-04	0.3600	0.3600	0.3600	0.3600	-7.692%	1	1,197	-72.222%
2026-05-01	0.4200	0.4200	0.3900	0.3900	-4.878%	2	1,196	-74.359%
2026-04-30	0.4100	0.4100	0.4100	0.4100	+7.895%	1	1,196	-75.610%
2026-04-20	0.3800	0.3800	0.3800	0.3800	-43.284%	1	1,196	-73.684%
2026-04-07	0.6700	0.6700	0.6700	0.6700	-4.286%	5	1,195	-85.075%
2026-03-17	0.7000	0.7000	0.7000	0.7000	-7.895%	3	1,195	-85.714%
2026-02-27	0.7600	0.7600	0.7600	0.7600	+8.571%	1	1,198	-86.842%
2026-02-26	0.7000	0.7000	0.7000	0.7000	-20.455%	1	1,197	-85.714%
2026-02-19	0.8800	0.8800	0.8800	0.8800	+1.149%	5	1,196	-88.636%
2026-01-20	0.8700	0.8700	0.8700	0.8700	+6.098%	2	1,191	-88.506%
2026-01-14	0.8200	0.8200	0.8200	0.8200	-1.205%	2	1,191	-87.805%
2026-01-06	0.8300	0.8300	0.8300	0.8300	-5.682%	2	1,192	-87.952%
2025-12-30	0.8800	0.8800	0.8800	0.8800	-11.111%	4	1,192	-88.636%
2025-12-15	0.9900	1.0000	0.9700	0.9900	-6.604%	50	1,192	-89.899%
2025-12-11	1.0600	1.0600	1.0600	1.0600	0.000%	10	1,202	-90.566%
2025-12-09	1.0700	1.0700	1.0600	1.0600	-7.018%	52	1,202	-90.566%
2025-11-26	1.1400	1.1400	1.1400	1.1400	+14.000%	300	1,500	-91.228%
2025-10-30	0.9600	1.0100	0.9600	1.0000	+14.943%	104	1,500	-90.000%
2025-10-29	0.8400	0.8700	0.8400	0.8700	-7.447%	4	1,500	-88.506%
2025-10-28	0.9100	0.9600	0.9100	0.9400	-5.051%	12	1,500	-89.362%
2025-10-27	0.9200	0.9900	0.9200	0.9900	-1.980%	8	1,500	-89.899%
2025-10-24	1.0400	1.0900	0.9800	1.0100	-7.339%	12	1,500	-90.099%
2025-10-23	1.0900	1.0900	1.0900	1.0900	-7.627%	10	1,500	-90.826%
2025-10-20	1.1500	1.1800	1.1500	1.1800	-15.714%	4	1,500	-91.525%
2025-10-13	1.4400	1.4400	1.4000	1.4000	-4.110%	2	1,500	-92.857%
2025-10-10	1.3800	1.4600	1.3800	1.4600	+17.742%	6	1,500	-93.151%
2025-10-08	1.2400	1.2400	1.2400	1.2400	+24.000%	5	1,500	-91.935%
2025-09-19	1.0000	1.0000	1.0000	1.0000	-31.507%	10	1,500	-90.000%
2025-07-24	1.4600	1.4600	1.4600	1.4600	-14.620%	5	1,500	-93.151%
2025-07-15	1.7100	1.7100	1.7100	1.7100	-28.452%	1	1,500	-94.152%
2025-07-01	2.3900	2.3900	2.3900	2.3900	+4.825%	40	1,500	-95.816%
2025-06-25	2.2800	2.2800	2.2800	2.2800	-5.000%	1	1,540	-95.614%
2025-06-24	2.4000	2.4000	2.4000	2.4000	-20.000%	1	1,540	-95.833%
2025-06-03	3.0000	3.0000	3.0000	3.0000	-15.493%	5	1,540	-96.667%
2025-05-19	3.5500	3.5500	3.5500	3.5500	-16.076%	2	1,545	-97.183%
2025-05-12	4.2300	4.2300	4.2300	4.2300	-20.189%	2	1,547	-97.636%
2025-05-07	5.3000	5.3000	5.3000	5.3000	+2.913%	1	1,547	-98.113%
2025-05-05	5.1500	5.1500	5.1500	5.1500	-3.013%	1	1,548	-98.058%
2025-04-25	5.3100	5.3100	5.3100	5.3100	-12.231%	2	1,548	-98.117%
2025-04-24	6.0900	6.0900	6.0400	6.0500	-21.429%	4	1,548	-98.347%
2025-04-16	7.3500	7.7000	7.3500	7.7000	+13.737%	41	1,549	-98.701%
2025-04-14	7.0000	7.0000	6.7700	6.7700	-4.648%	3	1,509	-98.523%
2025-04-11	7.1000	7.1000	7.1000	7.1000	-8.974%	8	1,509	-98.592%
2025-04-08	7.8000	7.8000	7.8000	7.8000	-11.964%	7	1,505	-98.718%
2025-04-04	8.8000	8.9400	8.6500	8.8600	+51.453%	12	1,498	-98.871%
2025-03-18	5.8500	5.8500	5.8500	5.8500	-18.182%	1	1,500	-98.291%
2025-03-10	7.1500	7.1500	7.1500	7.1500	+15.696%	2	1,501	-98.601%
2025-03-03	5.6500	6.3100	5.6200	6.1800	+17.268%	10	1,503	-98.382%
2025-02-27	5.3900	5.3900	5.2700	5.2700	+3.333%	4	1,500	-98.102%
2025-02-25	5.1000	5.1000	5.1000	5.1000	+12.088%	5	1,502	-98.039%
2025-02-24	4.7000	4.7500	4.5500	4.5500	+12.346%	37	1,502	-97.802%
2025-02-19	4.1000	4.1000	4.0000	4.0500	-16.149%	72	1,538	-97.531%
2025-02-11	4.8300	4.8300	4.8300	4.8300	-0.412%	1	1,601	-97.930%
2025-02-10	4.8500	4.8500	4.8500	4.8500	-27.068%	10	1,601	-97.938%
2025-02-03	6.6500	6.6500	6.6500	6.6500	+8.130%	5	1,591	-98.496%
2025-01-29	6.1500	6.1500	6.1500	6.1500	+19.417%	1	1,591	-98.374%
2025-01-28	5.1500	5.1500	5.1500	5.1500	+7.966%	1	1,591	-98.058%
2025-01-14	4.7700	4.7700	4.7700	4.7700	+2.802%	1	1,590	-97.904%
2025-01-08	4.6400	4.6400	4.6400	4.6400	+5.455%	1	1,590	-97.845%
2025-01-07	4.4000	4.4000	4.4000	4.4000	+8.642%	1	1,590	-97.727%
2025-01-06	4.0200	4.0500	4.0200	4.0500	-12.903%	2	1,590	-97.531%
2025-01-02	4.5500	4.6500	4.5500	4.6500	+1.087%	4	1,591	-97.849%
2024-12-30	4.6000	4.6000	4.6000	4.6000	-3.158%	2	1,591	-97.826%
2024-11-20	4.7500	4.7500	4.7500	4.7500	-11.049%	2	1,591	-97.895%
2024-11-18	5.3400	5.3400	5.3400	5.3400	+14.839%	3	1,591	-98.127%
2024-11-12	4.6500	4.6500	4.6500	4.6500	-10.920%	1	1,593	-97.849%
2024-11-05	5.2200	5.2200	5.2200	5.2200	-3.333%	1	1,593	-98.084%
2024-11-04	5.4000	5.4000	5.4000	5.4000	+0.935%	20	1,593	-98.148%
2024-10-21	5.3500	5.3500	5.3500	5.3500	-5.310%	10	1,608	-98.131%
2024-10-17	5.6500	5.6500	5.6500	5.6500	0.000%	1	1,608	-98.230%
2024-10-16	5.6500	5.6500	5.6500	5.6500	-3.419%	3	1,608	-98.230%
2024-10-15	5.8500	5.8500	5.8500	5.8500	-5.645%	1	1,608	-98.291%
2024-10-08	6.2000	6.2000	6.2000	6.2000	-11.429%	1	1,608	-98.387%
2024-10-03	7.0000	7.0000	7.0000	7.0000	-0.568%	5	1,608	-98.571%
2024-09-25	7.0200	7.0400	7.0200	7.0400	-12.547%	30	1,603	-98.580%
2024-09-20	7.9400	8.0800	7.9400	8.0500	+2.548%	80	1,606	-98.758%
2024-09-19	7.7500	7.8500	7.6700	7.8500	-8.721%	42	1,625	-98.726%
2024-09-17	8.4500	8.6300	8.4500	8.6000	-0.578%	31	1,645	-98.837%
2024-09-16	8.7500	8.7500	8.6500	8.6500	-0.689%	50	1,649	-98.844%
2024-09-13	8.7200	8.7200	8.7100	8.7100	+0.927%	40	1,649	-98.852%
2024-09-12	8.8900	8.9200	8.5200	8.6300	-2.265%	150	1,649	-98.841%
2024-09-11	9.4600	9.9100	8.7800	8.8300	-8.875%	156	1,649	-98.867%
2024-09-10	9.8000	10.1000	9.6400	9.6900	-3.003%	147	1,631	-98.968%
2024-09-09	10.0600	10.3300	9.9900	9.9900	-5.844%	778	1,539	-98.999%
2024-09-06	9.8200	10.8900	9.8200	10.6100	+8.265%	780	1,367	-99.057%
2024-09-05	9.6700	9.8000	9.6500	9.8000	+1.554%	12	1,151	-98.980%
2024-09-04	9.4600	9.6500	9.4600	9.6500	+13.529%	43	1,148	-98.964%
2024-08-30	8.5000	8.5000	8.5000	8.5000	+4.938%	6	1,185	-98.824%
2024-08-29	7.9000	8.1000	7.9000	8.1000	+2.144%	45	1,185	-98.765%
2024-08-28	7.9300	7.9300	7.9300	7.9300	-0.252%	3	1,145	-98.739%
2024-08-27	7.8800	7.9500	7.8800	7.9500	-1.242%	4	1,145	-98.742%
2024-08-23	8.0500	8.0500	8.0500	8.0500	-3.012%	2	1,145	-98.758%
2024-08-22	8.3000	8.3000	8.3000	8.3000	+0.606%	1	1,145	-98.795%
2024-08-16	8.2500	8.2500	8.2500	8.2500	+0.610%	2	1,144	-98.788%
2024-08-15	8.1000	8.2000	8.1000	8.2000	-7.345%	4	1,144	-98.780%
2024-08-14	8.8500	8.8500	8.8500	8.8500	-1.885%	1	1,143	-98.870%
2024-08-13	8.9900	9.0200	8.9900	9.0200	-12.000%	38	1,143	-98.891%
2024-08-09	10.1400	10.2500	10.1400	10.2500	-7.240%	30	1,143	-99.024%
2024-08-08	11.0500	11.0500	11.0500	11.0500	+2.505%	10	1,148	-99.095%
2024-08-07	10.7800	10.7800	10.7800	10.7800	-4.602%	1	1,148	-99.072%
2024-08-06	11.3000	11.3000	11.3000	11.3000	-12.062%	7	1,148	-99.115%
2024-08-05	12.8500	12.8500	12.8500	12.8500	+13.316%	1	1,148	-99.222%
2024-08-02	11.3400	11.3400	11.3400	11.3400	+10.634%	7	1,148	-99.118%
2024-08-01	10.1500	10.2500	10.1500	10.2500	+23.494%	3	1,148	-99.024%
2024-07-31	8.3000	8.3000	8.3000	8.3000	-13.089%	1	1,147	-98.795%
2024-07-30	10.0000	10.0000	9.5500	9.5500	+3.804%	2	1,147	-98.953%
2024-07-25	9.2000	9.2000	9.2000	9.2000	+9.524%	1	1,146	-98.913%
2024-07-24	8.0500	8.4000	8.0500	8.4000	+19.149%	2	1,145	-98.810%
2024-07-23	7.0500	7.0500	7.0500	7.0500	-7.237%	1	1,145	-98.582%
2024-07-17	7.3500	7.6000	7.3500	7.6000	+16.031%	2	1,145	-98.684%
2024-07-12	6.5500	6.5500	6.5500	6.5500	-2.239%	30	1,143	-98.473%
2024-07-11	6.2500	6.7000	6.2500	6.7000	-1.471%	32	1,168	-98.507%
2024-07-03	6.8000	6.8000	6.8000	6.8000	-5.556%	2	1,137	-98.529%
2024-06-28	7.2000	7.2000	7.2000	7.2000	-5.388%	1	1,137	-98.611%
2024-06-24	7.6100	7.6100	7.6100	7.6100	+0.795%	1	1,137	-98.686%
2024-06-21	7.5800	7.5800	7.4300	7.5500	+5.594%	651	1,138	-98.675%
2024-06-20	6.7900	7.1500	6.7900	7.1500	+10.853%	29	1,092	-98.601%
2024-06-18	6.4500	6.4500	6.4500	6.4500	0.000%	60	1,090	-98.450%
2024-06-12	6.4500	6.4500	6.4500	6.4500	-0.769%	20	1,090	-98.450%
2024-06-10	6.5000	6.5000	6.5000	6.5000	0.000%	11	1,100	-98.462%