Dark

NVDA20261218P68
NVDA Dec 18 2026 68.00 Put (NVDA261218P00068000)
option OPRA

EOD

Aug 12, 2026

0.10000.000%(0.0000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.1000	0.1000	0.1000	0.1000	0.000%	7	4,391	0.000%
2026-08-11	0.1000	0.1000	0.1000	0.1000	-28.571%	2	4,396	0.000%
2026-08-10	0.1600	0.1700	0.1300	0.1400	-12.500%	4	4,396	-28.571%
2026-08-04	0.1500	0.1800	0.1500	0.1600	-5.882%	3	4,396	-37.500%
2026-07-15	0.1700	0.1700	0.1700	0.1700	-5.556%	25	4,397	-41.176%
2026-07-08	0.1800	0.1800	0.1800	0.1800	-5.263%	31	4,397	-44.444%
2026-07-02	0.1900	0.1900	0.1900	0.1900	+5.556%	15	4,381	-47.368%
2026-06-24	0.1800	0.1800	0.1800	0.1800	-35.714%	1	4,381	-44.444%
2026-06-11	0.2000	0.2800	0.2000	0.2800	+47.368%	2	4,380	-64.286%
2026-06-02	0.1900	0.1900	0.1900	0.1900	-17.391%	5	4,380	-47.368%
2026-05-22	0.2300	0.2300	0.2300	0.2300	-23.333%	50	4,375	-56.522%
2026-05-18	0.3000	0.3000	0.3000	0.3000	-3.226%	1	4,425	-66.667%
2026-05-13	0.3100	0.3100	0.3100	0.3100	-11.429%	18	4,426	-67.742%
2026-05-07	0.3500	0.3500	0.3500	0.3500	-30.000%	1	4,417	-71.429%
2026-04-08	0.5000	0.5000	0.5000	0.5000	-44.444%	7	4,418	-80.000%
2026-03-30	0.8900	0.9000	0.8900	0.9000	+13.924%	2	4,411	-88.889%
2026-03-16	0.7900	0.7900	0.7900	0.7900	+5.333%	1	4,410	-87.342%
2026-03-11	0.7500	0.7500	0.7500	0.7500	-2.597%	5	4,409	-86.667%
2026-03-05	0.8000	0.8000	0.7700	0.7700	-2.532%	2	4,414	-87.013%
2026-03-04	0.7900	0.7900	0.7900	0.7900	-2.469%	110	4,414	-87.342%
2026-03-02	0.8100	0.8100	0.8100	0.8100	+3.846%	1	4,340	-87.654%
2026-02-26	0.7800	0.7800	0.7800	0.7800	-24.272%	1	4,341	-87.179%
2026-02-17	1.0100	1.0300	1.0100	1.0300	+0.980%	75	4,341	-90.291%
2026-02-13	1.0200	1.0200	1.0200	1.0200	-7.273%	1	4,305	-90.196%
2026-02-05	1.1000	1.1000	1.1000	1.1000	+10.000%	57	4,305	-90.909%
2026-02-03	1.0000	1.0000	1.0000	1.0000	+13.636%	1	4,312	-90.000%
2026-01-29	0.8800	0.8800	0.8800	0.8800	+3.529%	1	4,312	-88.636%
2026-01-28	0.8500	0.8500	0.8500	0.8500	0.000%	3	4,313	-88.235%
2026-01-26	0.8600	0.8900	0.8500	0.8500	-6.593%	20	4,313	-88.235%
2026-01-20	0.9400	0.9400	0.8900	0.9100	+7.059%	9	4,313	-89.011%
2026-01-14	0.8500	0.8500	0.8500	0.8500	-5.556%	1	4,310	-88.235%
2026-01-12	0.9000	0.9000	0.9000	0.9000	-5.263%	10	4,310	-88.889%
2026-01-05	0.9700	0.9700	0.9400	0.9500	+2.151%	23	4,309	-89.474%
2025-12-30	0.9300	0.9300	0.9300	0.9300	+9.412%	4	4,309	-89.247%
2025-12-23	0.8500	0.8500	0.8500	0.8500	-7.609%	10	4,309	-88.235%
2025-12-19	0.9800	0.9800	0.9100	0.9200	-6.122%	70	4,299	-89.130%
2025-12-18	0.9800	0.9800	0.9800	0.9800	-5.769%	2	4,329	-89.796%
2025-12-17	1.0400	1.0400	1.0400	1.0400	+1.961%	5	4,327	-90.385%
2025-12-16	1.0200	1.0200	1.0200	1.0200	-14.286%	50	4,322	-90.196%
2025-11-26	1.1900	1.1900	1.1900	1.1900	-8.462%	1	4,273	-91.597%
2025-11-25	1.3000	1.3000	1.3000	1.3000	+10.169%	1	4,273	-92.308%
2025-11-21	1.1800	1.1800	1.1800	1.1800	-7.813%	4	4,272	-91.525%
2025-11-20	1.2800	1.2800	1.2800	1.2800	+14.286%	1	4,268	-92.188%
2025-11-19	1.1500	1.1500	1.1200	1.1200	-11.111%	2	4,269	-91.071%
2025-11-18	1.2600	1.2600	1.2600	1.2600	+9.565%	15	4,268	-92.063%
2025-11-17	1.1500	1.1500	1.1500	1.1500	+3.604%	1	4,253	-91.304%
2025-11-11	1.1100	1.1100	1.1100	1.1100	+2.778%	1	4,252	-90.991%
2025-11-10	1.0800	1.0800	1.0800	1.0800	-19.403%	1	4,251	-90.741%
2025-11-07	1.3400	1.3400	1.3400	1.3400	+31.373%	2	4,250	-92.537%
2025-11-04	1.0200	1.0200	1.0200	1.0200	+5.155%	1	4,248	-90.196%
2025-10-31	0.9800	0.9800	0.9700	0.9700	-7.619%	8	4,248	-89.691%
2025-10-30	1.0000	1.0500	1.0000	1.0500	+16.667%	4	4,240	-90.476%
2025-10-29	0.9000	0.9000	0.9000	0.9000	-8.163%	1	4,238	-88.889%
2025-10-28	0.9400	0.9800	0.9400	0.9800	-4.854%	4	4,238	-89.796%
2025-10-27	0.9400	1.0300	0.9400	1.0300	-7.207%	12	4,240	-90.291%
2025-10-24	1.0700	1.1100	1.0700	1.1100	-2.632%	4	4,240	-90.991%
2025-10-23	1.1400	1.1400	1.1400	1.1400	-3.390%	20	4,240	-91.228%
2025-10-21	1.2700	1.2700	1.1800	1.1800	-18.621%	2	4,260	-91.525%
2025-10-16	1.4500	1.4500	1.4500	1.4500	-5.229%	250	4,260	-93.103%
2025-10-15	1.4900	1.5300	1.4900	1.5300	+20.472%	2	4,369	-93.464%
2025-10-09	1.3200	1.3200	1.2700	1.2700	-4.511%	2	4,370	-92.126%
2025-10-07	1.3600	1.3600	1.3300	1.3300	-6.993%	2	4,372	-92.481%
2025-09-02	1.4300	1.4300	1.4300	1.4300	+4.380%	4	4,372	-93.007%
2025-08-29	1.3700	1.3700	1.3700	1.3700	-7.432%	2	4,370	-92.701%
2025-08-19	1.4900	1.4900	1.4800	1.4800	+8.029%	4	4,370	-93.243%
2025-08-08	1.3700	1.3700	1.3700	1.3700	-10.458%	2	4,372	-92.701%
2025-07-24	1.5300	1.5300	1.5300	1.5300	-12.069%	1	4,372	-93.464%
2025-07-17	1.7400	1.7400	1.7400	1.7400	-2.247%	2	4,372	-94.253%
2025-07-15	1.7600	1.7800	1.7600	1.7800	-11.881%	2	4,372	-94.382%
2025-07-14	2.0200	2.0200	2.0200	2.0200	+0.498%	2	4,372	-95.050%
2025-07-10	1.9900	2.0100	1.9900	2.0100	-17.959%	2	4,372	-95.025%
2025-07-01	2.4500	2.4500	2.4500	2.4500	-18.605%	30	4,375	-95.918%
2025-06-17	3.0100	3.0100	3.0100	3.0100	-2.589%	1	4,375	-96.678%
2025-06-06	3.0900	3.0900	3.0900	3.0900	-5.215%	2	4,375	-96.764%
2025-06-02	3.2600	3.2600	3.2600	3.2600	+1.875%	30	4,376	-96.933%
2025-05-29	3.2000	3.2000	3.2000	3.2000	-12.329%	250	4,376	-96.875%
2025-05-14	3.6500	3.6500	3.6500	3.6500	-6.410%	100	4,523	-97.260%
2025-05-13	3.9000	3.9000	3.9000	3.9000	-10.345%	10	4,622	-97.436%
2025-05-12	4.7000	4.7000	4.3500	4.3500	-19.444%	2	4,622	-97.701%
2025-05-02	5.4000	5.4000	5.4000	5.4000	-2.878%	8	4,624	-98.148%
2025-05-01	5.6000	5.6000	5.5300	5.5600	-12.025%	16	4,624	-98.201%
2025-04-30	6.3900	6.3900	6.3200	6.3200	+13.262%	2	4,618	-98.418%
2025-04-25	5.5800	5.5800	5.5800	5.5800	-11.429%	20	4,618	-98.208%
2025-04-24	6.3700	6.3700	6.3000	6.3000	-23.171%	4	4,608	-98.413%
2025-04-22	8.3700	8.3700	8.2000	8.2000	-6.818%	4	4,608	-98.780%
2025-04-21	8.8000	8.8000	8.8000	8.8000	+12.102%	10	4,608	-98.864%
2025-04-17	7.8500	7.8500	7.8500	7.8500	-5.988%	11	4,608	-98.726%
2025-04-16	7.6000	8.3500	7.6000	8.3500	+15.172%	286	4,608	-98.802%
2025-04-14	7.2500	7.2500	7.2500	7.2500	-7.051%	1	4,380	-98.621%
2025-04-10	7.5000	8.1500	7.5000	7.8000	-1.887%	13	4,379	-98.718%
2025-04-09	9.4700	9.5600	7.9500	7.9500	-9.659%	71	4,381	-98.742%
2025-04-08	7.7500	8.8000	7.7500	8.8000	-2.870%	44	4,328	-98.864%
2025-04-07	10.2500	10.2500	9.0600	9.0600	-2.581%	11	4,339	-98.896%
2025-04-04	9.3900	9.3900	9.3000	9.3000	+42.202%	4	4,340	-98.925%
2025-03-28	6.5800	6.5800	6.5400	6.5400	+18.909%	4	4,341	-98.471%
2025-03-24	5.5000	5.5000	5.5000	5.5000	-7.563%	1	4,341	-98.182%
2025-03-14	5.9500	5.9500	5.9500	5.9500	-21.916%	2	4,341	-98.319%
2025-03-10	7.6200	7.6200	7.6200	7.6200	+6.128%	2	4,341	-98.688%
2025-03-06	6.6500	7.1800	6.6500	7.1800	+16.181%	2	4,340	-98.607%
2025-03-05	6.2300	6.2300	6.1800	6.1800	+3.000%	2	4,340	-98.382%
2025-03-04	6.1800	6.1800	6.0000	6.0000	+0.840%	2,570	4,340	-98.333%
2025-03-03	6.0300	6.0300	5.9500	5.9500	+7.207%	2	3,151	-98.319%
2025-02-28	5.8400	5.8400	5.5500	5.5500	+3.738%	16	3,151	-98.198%
2025-02-27	5.3900	5.4400	5.3200	5.3500	+8.300%	4	3,152	-98.131%
2025-02-26	4.9200	4.9400	4.9200	4.9400	+4.000%	3	3,154	-97.976%
2025-02-24	4.9000	4.9000	4.7500	4.7500	+13.095%	27	3,156	-97.895%
2025-02-19	4.3000	4.3000	4.2000	4.2000	-5.618%	29	3,180	-97.619%
2025-02-18	4.4500	4.4500	4.4500	4.4500	-25.210%	1	3,209	-97.753%
2025-01-29	6.0000	6.0000	5.9500	5.9500	+6.822%	2	3,210	-98.319%
2025-01-28	6.2500	6.2500	5.5700	5.5700	+37.531%	171	3,209	-98.205%
2025-01-24	4.0500	4.0500	4.0500	4.0500	-19.000%	2	3,234	-97.531%
2025-01-10	5.1500	5.1500	5.0000	5.0000	0.000%	4	3,235	-98.000%
2024-12-27	5.0000	5.0000	5.0000	5.0000	-3.846%	2	3,235	-98.000%
2024-12-20	5.2000	5.2000	5.2000	5.2000	-2.985%	10	3,234	-98.077%
2024-12-17	5.3600	5.3600	5.3600	5.3600	+19.111%	10	3,234	-98.134%
2024-12-03	4.5000	4.5000	4.5000	4.5000	-9.457%	2	3,244	-97.778%
2024-11-20	4.9700	4.9700	4.9700	4.9700	-2.549%	5	3,244	-97.988%
2024-11-19	5.1000	5.1000	5.1000	5.1000	-6.422%	5	3,244	-98.039%
2024-11-18	5.4500	5.4500	5.4500	5.4500	+18.478%	5	3,249	-98.165%
2024-11-08	4.6000	4.6000	4.6000	4.6000	-7.071%	40	3,249	-97.826%
2024-11-06	4.9500	4.9500	4.9500	4.9500	-12.078%	12	3,239	-97.980%
2024-11-04	5.6300	5.6300	5.6300	5.6300	-10.493%	20	3,239	-98.224%
2024-10-31	6.2900	6.2900	6.2900	6.2900	+14.991%	1	3,254	-98.410%
2024-10-29	5.4700	5.4700	5.4700	5.4700	-1.619%	10	3,254	-98.172%
2024-10-21	5.5600	5.5600	5.5600	5.5600	-4.957%	10	3,244	-98.201%
2024-10-18	5.8500	5.8500	5.8500	5.8500	-5.032%	2	3,249	-98.291%
2024-10-09	6.2500	6.2500	6.1500	6.1600	-2.532%	21	3,249	-98.377%
2024-10-08	6.4000	6.4600	6.3200	6.3200	-9.065%	4	3,264	-98.418%
2024-10-04	6.9500	6.9500	6.9500	6.9500	-4.138%	2	3,264	-98.561%
2024-10-03	7.2000	7.2500	7.2000	7.2500	-3.333%	2	3,263	-98.621%
2024-09-30	7.7500	7.7500	7.4500	7.5000	-0.794%	1,381	3,262	-98.667%
2024-09-27	7.5600	7.5600	7.5600	7.5600	+5.000%	2	1,881	-98.677%
2024-09-26	7.0900	7.2000	7.0900	7.2000	-1.370%	7	1,881	-98.611%
2024-09-25	7.3000	7.3000	7.3000	7.3000	-8.636%	1	1,886	-98.630%
2024-09-19	8.0000	8.0000	7.9900	7.9900	-6.550%	5	1,886	-98.748%
2024-09-18	8.5500	8.5500	8.5500	8.5500	-13.636%	1	1,889	-98.830%
2024-09-11	9.6200	10.0000	9.6000	9.9000	-3.226%	44	1,888	-98.990%
2024-09-10	10.1500	10.2300	10.1500	10.2300	-1.635%	21	1,925	-99.022%
2024-09-09	10.4000	10.4000	10.4000	10.4000	-5.712%	40	1,944	-99.038%
2024-09-06	11.0300	11.0300	11.0300	11.0300	+9.100%	16	1,904	-99.093%
2024-09-05	10.2000	10.2000	10.1100	10.1100	+0.597%	10	1,904	-99.011%
2024-09-04	10.0500	10.0500	10.0500	10.0500	+7.948%	1	1,895	-99.005%
2024-09-03	9.3100	9.3100	9.3100	9.3100	+14.233%	5	1,894	-98.926%
2024-08-27	8.1500	8.1500	8.1500	8.1500	-1.807%	1	1,889	-98.773%
2024-08-23	8.1800	8.3000	8.1800	8.3000	-2.353%	6	1,890	-98.795%
2024-08-21	8.3000	8.5000	8.3000	8.5000	+0.592%	2	1,891	-98.824%
2024-08-20	8.4500	8.4500	8.4500	8.4500	+2.424%	1	1,892	-98.817%
2024-08-19	8.2500	8.2500	8.2500	8.2500	-3.509%	19	1,891	-98.788%
2024-08-16	8.5500	8.5500	8.5500	8.5500	+1.544%	114	1,891	-98.830%
2024-08-15	8.4200	8.4200	8.4200	8.4200	-3.771%	1	1,845	-98.812%
2024-08-14	8.9500	8.9500	8.7500	8.7500	-6.217%	23	1,844	-98.857%
2024-08-13	9.3300	9.3300	9.3300	9.3300	-4.796%	19	1,867	-98.928%
2024-08-12	9.9300	9.9400	9.8000	9.8000	-14.783%	5	1,848	-98.980%
2024-08-07	11.1100	11.5000	11.1100	11.5000	-0.519%	3	1,853	-99.130%
2024-08-06	11.5600	11.5600	11.5600	11.5600	-11.214%	1	1,851	-99.135%
2024-08-05	14.3500	14.5300	13.0200	13.0200	+24.593%	27	1,850	-99.232%
2024-08-01	9.4800	10.4500	9.4800	10.4500	+16.760%	6	1,849	-99.043%
2024-07-31	8.9500	8.9500	8.9500	8.9500	-12.512%	3	1,847	-98.883%
2024-07-30	10.0000	10.3000	10.0000	10.2300	+13.039%	20	1,850	-99.022%
2024-07-29	9.0500	9.0500	9.0500	9.0500	+5.233%	1	1,845	-98.895%
2024-07-24	8.3500	8.6000	8.3500	8.6000	+11.543%	2	1,845	-98.837%
2024-07-17	7.7100	7.7100	7.7100	7.7100	+20.469%	1	1,844	-98.703%
2024-07-10	6.5000	6.5000	6.4000	6.4000	-7.914%	18	1,845	-98.438%
2024-07-05	6.8000	6.9500	6.8000	6.9500	-8.553%	6	1,858	-98.561%
2024-06-27	7.6000	7.6000	7.6000	7.6000	-7.317%	1	1,856	-98.684%
2024-06-25	8.2000	8.2000	8.2000	8.2000	-1.561%	1	1,857	-98.780%
2024-06-24	7.8000	8.3300	7.8000	8.3300	+9.894%	10	1,856	-98.800%
2024-06-21	7.8000	7.8000	7.5800	7.5800	+5.278%	63	1,849	-98.681%
2024-06-20	6.8000	7.2000	6.7500	7.2000	+7.463%	101	1,847	-98.611%
2024-06-18	6.7000	6.7000	6.7000	6.7000	+1.208%	60	1,821	-98.507%
2024-06-14	6.6500	6.6500	6.6200	6.6200	0.000%	26	1,821	-98.489%