Dark

NVDA20261218P63
NVDA Dec 18 2026 63.00 Put (NVDA261218P00063000)
option OPRA

EOD

Sep 24, 2026

0.1000+150.000%(+0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1000	0.1000	0.1000	0.1000	+150.000%	2	686	0.000%
2026-09-23	0.0600	0.0600	0.0400	0.0400	-42.857%	8	685	+150.000%
2026-09-22	0.0700	0.0700	0.0700	0.0700	0.000%	1	685	+42.857%
2026-09-21	0.0700	0.0700	0.0700	0.0700	-30.000%	1	684	+42.857%
2026-09-11	0.1000	0.1000	0.1000	0.1000	+100.000%	1	684	0.000%
2026-09-10	0.0900	0.0900	0.0500	0.0500	-44.444%	4	683	+100.000%
2026-09-09	0.0900	0.0900	0.0900	0.0900	-10.000%	3	683	+11.111%
2026-09-08	0.1000	0.1000	0.1000	0.1000	-9.091%	2	680	0.000%
2026-09-04	0.0900	0.1100	0.0900	0.1100	-15.385%	10	670	-9.091%
2026-09-02	0.0900	0.1300	0.0500	0.1300	0.000%	10	670	-23.077%
2026-08-28	0.1300	0.1400	0.0500	0.1300	+160.000%	9	670	-23.077%
2026-08-27	0.0900	0.0900	0.0500	0.0500	-16.667%	4	664	+100.000%
2026-08-26	0.1000	0.1100	0.0600	0.0600	-33.333%	28	664	+66.667%
2026-08-25	0.1000	0.1000	0.0900	0.0900	+28.571%	8	666	+11.111%
2026-08-24	0.1100	0.1400	0.0700	0.0700	-22.222%	20	668	+42.857%
2026-08-21	0.1100	0.1100	0.0900	0.0900	-10.000%	12	664	+11.111%
2026-08-20	0.1100	0.1300	0.0800	0.1000	0.000%	56	666	0.000%
2026-08-19	0.1200	0.1200	0.0900	0.1000	-23.077%	64	660	0.000%
2026-08-18	0.1300	0.1300	0.1300	0.1300	+44.444%	3	670	-23.077%
2026-08-13	0.1200	0.1200	0.0900	0.0900	0.000%	6	669	+11.111%
2026-08-12	0.0900	0.0900	0.0900	0.0900	-10.000%	2	667	+11.111%
2026-08-10	0.1000	0.1000	0.1000	0.1000	0.000%	10	665	0.000%
2026-08-07	0.1000	0.1000	0.1000	0.1000	0.000%	2	665	0.000%
2026-08-04	0.1000	0.1000	0.1000	0.1000	-41.176%	1	665	0.000%
2026-07-24	0.1700	0.1700	0.1700	0.1700	+13.333%	1	665	-41.176%
2026-07-22	0.1500	0.1500	0.1500	0.1500	+15.385%	1	666	-33.333%
2026-07-16	0.1600	0.1600	0.1300	0.1300	-13.333%	4	667	-23.077%
2026-07-15	0.1500	0.1500	0.1500	0.1500	-16.667%	4	670	-33.333%
2026-06-22	0.1800	0.1800	0.1800	0.1800	+5.882%	2	666	-44.444%
2026-05-22	0.1700	0.1700	0.1700	0.1700	-39.286%	1	668	-41.176%
2026-05-06	0.2800	0.2800	0.2800	0.2800	-17.647%	20	668	-64.286%
2026-04-16	0.3400	0.3400	0.3400	0.3400	-17.073%	12	688	-70.588%
2026-04-09	0.4100	0.4100	0.4100	0.4100	-42.254%	4	676	-75.610%
2026-03-30	0.7000	0.7100	0.7000	0.7100	+12.698%	3	672	-85.915%
2026-03-02	0.6300	0.6300	0.6300	0.6300	0.000%	1	670	-84.127%
2026-02-27	0.6300	0.6300	0.6300	0.6300	-4.545%	2	671	-84.127%
2026-02-24	0.6600	0.6600	0.6600	0.6600	-12.000%	6	673	-84.848%
2026-02-02	0.7500	0.7500	0.7500	0.7500	+10.294%	3	673	-86.667%
2026-01-26	0.6800	0.6800	0.6800	0.6800	+1.493%	5	672	-85.294%
2026-01-16	0.6700	0.6700	0.6700	0.6700	-5.634%	20	652	-85.075%
2025-12-24	0.7100	0.7100	0.7100	0.7100	-10.127%	6	658	-85.915%
2025-12-18	0.7900	0.7900	0.7900	0.7900	-5.952%	10	658	-87.342%
2025-12-15	0.8400	0.8400	0.8400	0.8400	-4.545%	2	648	-88.095%
2025-12-12	0.8700	0.8800	0.8700	0.8800	-3.297%	3	648	-88.636%
2025-12-09	0.9100	0.9100	0.9100	0.9100	0.000%	18	648	-89.011%
2025-12-08	0.9100	0.9100	0.9100	0.9100	-22.222%	3	648	-89.011%
2025-11-21	1.1700	1.1700	1.1700	1.1700	+13.592%	1	648	-91.453%
2025-11-20	1.0300	1.0300	1.0300	1.0300	+6.186%	1	648	-90.291%
2025-11-18	0.9700	0.9700	0.9700	0.9700	-2.020%	1	647	-89.691%
2025-11-14	0.9900	0.9900	0.9900	0.9900	+4.211%	5	647	-89.899%
2025-11-12	0.9500	0.9500	0.9500	0.9500	-12.037%	1	642	-89.474%
2025-11-07	1.0800	1.0800	1.0800	1.0800	+13.684%	2	642	-90.741%
2025-11-06	0.9500	0.9500	0.9500	0.9500	+9.195%	5	644	-89.474%
2025-11-04	0.8600	0.8700	0.8600	0.8700	+6.098%	4	644	-88.506%
2025-10-31	0.7800	0.8200	0.7800	0.8200	-5.747%	4	648	-87.805%
2025-10-30	0.8200	0.8700	0.8200	0.8700	+8.750%	4	648	-88.506%
2025-10-28	0.7900	0.8300	0.7600	0.8000	-5.882%	8	648	-87.500%
2025-10-27	0.7700	0.8500	0.7700	0.8500	-8.602%	12	648	-88.235%
2025-10-24	0.9100	0.9300	0.9100	0.9300	-6.061%	4	648	-89.247%
2025-10-22	0.9600	0.9900	0.9600	0.9900	-1.980%	4	648	-89.899%
2025-10-20	0.9800	1.0100	0.9800	1.0100	-20.472%	2	648	-90.099%
2025-10-10	1.2300	1.2700	1.2300	1.2700	+29.592%	4	648	-92.126%
2025-09-24	0.9800	0.9800	0.9800	0.9800	+15.294%	1	647	-89.796%
2025-09-18	0.8700	0.8700	0.8500	0.8500	-29.167%	2	646	-88.235%
2025-08-25	1.2000	1.2000	1.2000	1.2000	-13.043%	1	646	-91.667%
2025-08-20	1.3800	1.3800	1.3800	1.3800	+24.324%	1	647	-92.754%
2025-08-14	1.1100	1.1100	1.1100	1.1100	-1.770%	1	647	-90.991%
2025-08-04	1.1300	1.1300	1.1300	1.1300	-5.833%	2	647	-91.150%
2025-08-01	1.2100	1.2100	1.2000	1.2000	-17.808%	2	647	-91.667%
2025-07-15	1.4600	1.4600	1.4600	1.4600	-14.118%	10	649	-93.151%
2025-07-10	1.7000	1.7000	1.7000	1.7000	-14.573%	2	659	-94.118%
2025-06-25	1.9900	1.9900	1.9900	1.9900	-19.758%	11	658	-94.975%
2025-06-13	2.5400	2.5400	2.4800	2.4800	+1.639%	16	658	-95.968%
2025-06-09	2.4400	2.4400	2.4400	2.4400	+2.954%	1	657	-95.902%
2025-06-05	2.3700	2.3700	2.3700	2.3700	-10.902%	11	658	-95.781%
2025-06-02	2.6500	2.6600	2.6500	2.6600	-2.206%	3	647	-96.241%
2025-05-30	2.7200	2.7200	2.7200	2.7200	+1.873%	4	648	-96.324%
2025-05-28	2.6700	2.6700	2.6700	2.6700	-6.969%	1	648	-96.255%
2025-05-15	2.8700	2.8700	2.8700	2.8700	-41.429%	1	649	-96.516%
2025-04-28	5.0000	5.0000	4.9000	4.9000	+10.112%	5	649	-97.959%
2025-04-25	4.4500	4.4500	4.4500	4.4500	-12.229%	2	649	-97.753%
2025-04-24	5.2000	5.2000	5.0700	5.0700	-20.657%	4	650	-98.028%
2025-04-11	6.3900	6.3900	6.3900	6.3900	+0.314%	2	649	-98.435%
2025-04-10	6.6900	6.6900	6.3700	6.3700	-17.273%	4	648	-98.430%
2025-04-09	7.7000	7.7000	7.7000	7.7000	-9.091%	10	648	-98.701%
2025-04-08	7.1900	8.4700	7.0900	8.4700	+7.215%	6	640	-98.819%
2025-04-07	9.7000	9.7000	7.8700	7.9000	+28.455%	33	641	-98.734%
2025-04-03	6.1000	6.1800	6.1000	6.1500	+16.038%	3	663	-98.374%
2025-03-28	5.3500	5.3500	5.3000	5.3000	+9.278%	8	663	-98.113%
2025-03-14	4.8500	4.8500	4.8500	4.8500	-7.619%	2	665	-97.938%
2025-03-12	5.4000	5.4200	5.2500	5.2500	-12.207%	21	664	-98.095%
2025-03-10	5.8000	6.3000	5.8000	5.9800	+4.000%	125	645	-98.328%
2025-03-06	5.2500	5.8300	5.2500	5.7500	+15.000%	6	694	-98.261%
2025-03-05	5.0700	5.0800	5.0000	5.0000	-11.504%	4	694	-98.000%
2025-03-04	5.6500	5.6500	5.6500	5.6500	+16.495%	3	693	-98.230%
2025-03-03	4.9700	4.9700	4.8500	4.8500	+5.435%	4	693	-97.938%
2025-02-28	4.8000	4.8000	4.6000	4.6000	+6.977%	10	693	-97.826%
2025-02-27	4.3700	4.3700	4.3000	4.3000	+11.688%	2	689	-97.674%
2025-02-24	3.9500	3.9500	3.8500	3.8500	-8.333%	209	688	-97.403%
2025-02-12	4.2000	4.2000	4.2000	4.2000	-8.894%	9	758	-97.619%
2025-02-05	4.6100	4.6100	4.6100	4.6100	-8.713%	1	758	-97.831%
2025-02-04	5.0500	5.0500	5.0500	5.0500	-8.182%	11	758	-98.020%
2025-02-03	5.5000	5.5000	5.5000	5.5000	+4.762%	11	758	-98.182%
2025-01-30	5.2500	5.2500	5.2500	5.2500	+7.362%	10	758	-98.095%
2025-01-29	4.8900	4.8900	4.8900	4.8900	+11.136%	5	758	-97.955%
2025-01-28	4.4000	4.4000	4.4000	4.4000	-6.383%	1	758	-97.727%
2025-01-27	4.7000	4.7000	4.7000	4.7000	+40.299%	1	758	-97.872%
2025-01-23	3.2000	3.3500	3.2000	3.3500	0.000%	44	758	-97.015%
2025-01-22	3.3500	3.3500	3.3500	3.3500	-15.190%	2	758	-97.015%
2025-01-14	3.9500	3.9500	3.9500	3.9500	-5.276%	1	758	-97.468%
2025-01-13	4.1600	4.2100	4.1600	4.1700	-0.714%	7	758	-97.602%
2025-01-10	4.2000	4.2000	4.2000	4.2000	+15.068%	24	758	-97.619%
2025-01-03	3.6500	3.6500	3.6500	3.6500	-4.450%	20	758	-97.260%
2025-01-02	3.8200	3.8200	3.8200	3.8200	-0.779%	3	768	-97.382%
2024-12-24	3.8500	3.8500	3.8500	3.8500	+1.316%	1	768	-97.403%
2024-12-12	3.8000	3.8000	3.8000	3.8000	-5.000%	3	768	-97.368%
2024-12-10	4.0000	4.0000	4.0000	4.0000	+14.286%	2	771	-97.500%
2024-12-05	3.5000	3.5000	3.5000	3.5000	-3.581%	10	771	-97.143%
2024-12-03	3.6300	3.6300	3.6300	3.6300	-20.044%	2	771	-97.245%
2024-11-18	4.5400	4.5400	4.5400	4.5400	+16.410%	4	771	-97.797%
2024-11-07	3.9000	3.9000	3.9000	3.9000	-15.948%	8	771	-97.436%
2024-11-04	4.6400	4.6400	4.6400	4.6400	+2.428%	1	779	-97.845%
2024-10-29	4.5500	4.5500	4.5300	4.5300	-2.581%	12	780	-97.792%
2024-10-21	4.6500	4.6500	4.6500	4.6500	-2.105%	10	780	-97.849%
2024-10-17	4.9000	4.9000	4.7500	4.7500	-4.427%	5	780	-97.895%
2024-10-16	4.9700	4.9700	4.9700	4.9700	+3.542%	1	785	-97.988%
2024-10-14	4.8000	4.8000	4.8000	4.8000	-6.433%	1	784	-97.917%
2024-10-09	5.1100	5.1300	5.1100	5.1300	-1.346%	11	785	-98.051%
2024-10-08	5.2000	5.2000	5.2000	5.2000	-5.626%	10	784	-98.077%
2024-10-07	5.5100	5.5100	5.5100	5.5100	-3.333%	1	784	-98.185%
2024-10-04	5.7000	5.7000	5.7000	5.7000	-5.785%	2	784	-98.246%
2024-10-03	6.0500	6.0500	6.0500	6.0500	-4.574%	1	784	-98.347%
2024-09-27	6.3400	6.3400	6.3400	6.3400	+2.258%	2	783	-98.423%
2024-09-24	6.2000	6.2000	6.2000	6.2000	-13.649%	2	784	-98.387%
2024-09-18	7.1800	7.1800	7.1800	7.1800	-6.144%	25	784	-98.607%
2024-09-11	8.0000	8.0000	7.6500	7.6500	-17.118%	13	807	-98.693%
2024-09-06	8.7000	9.2400	8.7000	9.2300	+12.836%	26	810	-98.917%
2024-09-05	8.1800	8.1800	8.1800	8.1800	+0.988%	2	812	-98.778%
2024-09-04	8.1000	8.1000	8.1000	8.1000	+3.185%	1	810	-98.765%
2024-09-03	7.6500	8.0300	7.6500	7.8500	+14.599%	14	811	-98.726%
2024-08-27	6.9000	6.9000	6.8500	6.8500	-1.154%	55	810	-98.540%
2024-08-23	7.0000	7.0000	6.9000	6.9300	-1.702%	42	825	-98.557%
2024-08-22	7.0500	7.0500	7.0500	7.0500	+2.174%	16	832	-98.582%
2024-08-21	7.0200	7.0200	6.9000	6.9000	-2.817%	3	848	-98.551%
2024-08-20	7.1000	7.1000	7.1000	7.1000	+2.899%	3	849	-98.592%
2024-08-19	6.9000	6.9000	6.9000	6.9000	-8.609%	1	849	-98.551%
2024-08-14	7.5500	7.5500	7.5500	7.5500	-0.658%	3	850	-98.675%
2024-08-13	7.8500	7.8500	7.6000	7.6000	-20.000%	3	847	-98.684%
2024-08-08	9.5000	9.5000	9.5000	9.5000	-3.259%	5	850	-98.947%
2024-08-07	9.8200	9.8200	9.8200	9.8200	+1.237%	1	850	-98.982%
2024-08-06	9.7000	9.7000	9.7000	9.7000	-21.457%	20	850	-98.969%
2024-08-05	13.0000	13.0000	12.2000	12.3500	+19.787%	118	840	-99.190%
2024-08-02	10.0500	10.4000	10.0300	10.3100	+21.868%	55	917	-99.030%
2024-07-30	8.4600	8.4600	8.4600	8.4600	+11.905%	1	918	-98.818%
2024-07-29	7.5500	7.5800	7.5400	7.5600	+5.734%	10	918	-98.677%
2024-07-24	7.1500	7.1500	7.1500	7.1500	+26.549%	10	928	-98.601%
2024-07-15	5.6500	5.6500	5.6500	5.6500	+2.170%	1	928	-98.230%
2024-07-12	5.5500	5.5500	5.5300	5.5300	+7.379%	400	928	-98.192%
2024-07-10	5.3000	5.3000	5.1500	5.1500	-4.275%	21	1,060	-98.058%
2024-07-09	5.3800	5.3800	5.3800	5.3800	-3.929%	100	1,081	-98.141%
2024-07-08	5.5400	5.6000	5.5400	5.6000	-1.754%	41	1,131	-98.214%
2024-07-05	5.7500	5.7500	5.7000	5.7000	+2.703%	221	1,092	-98.246%
2024-07-03	5.5500	5.5500	5.5500	5.5500	-7.191%	1	1,132	-98.198%
2024-07-02	5.9800	5.9800	5.9800	5.9800	-1.967%	3	1,132	-98.328%
2024-06-28	6.1000	6.1000	6.1000	6.1000	-1.613%	6	1,135	-98.361%
2024-06-27	6.1500	6.2000	6.1500	6.2000	-2.821%	3	1,135	-98.387%
2024-06-21	6.3800	6.3800	6.3800	6.3800	+7.227%	2	1,134	-98.433%
2024-06-20	5.9500	5.9500	5.9500	5.9500	+10.185%	1	1,133	-98.319%
2024-06-18	5.5500	5.5500	5.4000	5.4000	-0.917%	4	1,137	-98.148%
2024-06-13	5.4000	5.4500	5.4000	5.4500	+1.869%	2	1,137	-98.165%
2024-06-12	5.3500	5.3500	5.3500	5.3500	-6.140%	4	1,139	-98.131%
2024-06-11	5.7000	5.7000	5.7000	5.7000	+4.587%	4	1,143	-98.246%
2024-06-10	5.6500	5.7500	5.4200	5.4500	0.000%	20	1,147	-98.165%