Dark

NVDA20261218P66
NVDA Dec 18 2026 66.00 Put (NVDA261218P00066000)
option OPRA

EOD

Sep 24, 2026

0.0500-16.667%(-0.0100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0700	0.0700	0.0500	0.0500	-16.667%	8	474	0.000%
2026-09-14	0.0700	0.1000	0.0500	0.0600	-40.000%	6	472	-16.667%
2026-09-11	0.1000	0.1000	0.1000	0.1000	+66.667%	1	473	-50.000%
2026-09-10	0.0800	0.0900	0.0500	0.0600	+20.000%	10	473	-16.667%
2026-09-09	0.0900	0.0900	0.0500	0.0500	-50.000%	13	473	0.000%
2026-09-08	0.1000	0.1000	0.1000	0.1000	-9.091%	1	473	-50.000%
2026-09-04	0.0900	0.1100	0.0900	0.1100	+10.000%	5	468	-54.545%
2026-09-03	0.1000	0.1000	0.1000	0.1000	-23.077%	3	468	-50.000%
2026-09-02	0.1100	0.1300	0.1100	0.1300	+30.000%	5	467	-61.538%
2026-08-31	0.1000	0.1000	0.1000	0.1000	-33.333%	10	464	-50.000%
2026-08-28	0.1200	0.1500	0.1200	0.1500	+150.000%	4	460	-66.667%
2026-08-27	0.0900	0.0900	0.0600	0.0600	-14.286%	4	460	-16.667%
2026-08-26	0.1200	0.1200	0.0700	0.0700	-30.000%	12	460	-28.571%
2026-08-25	0.1100	0.1100	0.1000	0.1000	-23.077%	28	456	-50.000%
2026-08-24	0.1300	0.1600	0.1200	0.1300	+62.500%	32	464	-61.538%
2026-08-21	0.1200	0.1200	0.0800	0.0800	0.000%	4	471	-37.500%
2026-08-20	0.1400	0.1400	0.0800	0.0800	-20.000%	9	471	-37.500%
2026-08-19	0.1400	0.1500	0.1000	0.1000	-28.571%	44	471	-50.000%
2026-08-18	0.1400	0.1400	0.1400	0.1400	+40.000%	1	473	-64.286%
2026-08-13	0.1300	0.1300	0.1000	0.1000	-16.667%	14	473	-50.000%
2026-08-11	0.1000	0.1500	0.1000	0.1200	0.000%	9	472	-58.333%
2026-08-10	0.1600	0.1600	0.1200	0.1200	-42.857%	6	474	-58.333%
2026-07-31	0.2100	0.2100	0.2100	0.2100	+50.000%	3	473	-76.190%
2026-07-15	0.1600	0.1600	0.1400	0.1400	-17.647%	2	473	-64.286%
2026-07-01	0.1700	0.1700	0.1700	0.1700	+6.250%	37	472	-70.588%
2026-06-29	0.1600	0.1600	0.1600	0.1600	0.000%	1	509	-68.750%
2026-06-23	0.1600	0.1600	0.1600	0.1600	-23.810%	37	510	-68.750%
2026-06-12	0.2100	0.2100	0.2100	0.2100	-22.222%	1	492	-76.190%
2026-06-11	0.1800	0.2700	0.1800	0.2700	+50.000%	2	492	-81.481%
2026-06-01	0.1800	0.1800	0.1800	0.1800	-28.000%	1	492	-72.222%
2026-05-19	0.2500	0.2500	0.2500	0.2500	-32.432%	6	493	-80.000%
2026-04-27	0.3700	0.3700	0.3700	0.3700	+5.714%	1	498	-86.486%
2026-04-17	0.3500	0.3500	0.3500	0.3500	-22.222%	1	498	-85.714%
2026-04-10	0.4500	0.4500	0.4500	0.4500	-22.414%	10	499	-88.889%
2026-04-01	0.5800	0.5800	0.5800	0.5800	-24.675%	30	499	-91.379%
2026-03-27	0.8000	0.8000	0.7700	0.7700	+1.316%	7	529	-93.506%
2026-03-03	0.7600	0.7600	0.7600	0.7600	-2.564%	1	528	-93.421%
2026-02-27	0.7800	0.7800	0.7800	0.7800	+8.333%	2	528	-93.590%
2026-02-26	0.7200	0.7200	0.7200	0.7200	+2.857%	1	529	-93.056%
2026-02-25	0.7000	0.7000	0.7000	0.7000	-9.091%	5	534	-92.857%
2026-02-24	0.7700	0.7700	0.7700	0.7700	-14.444%	5	534	-93.506%
2026-02-06	0.9000	0.9000	0.9000	0.9000	-14.286%	1	534	-94.444%
2026-02-05	1.0100	1.0500	1.0100	1.0500	+6.061%	2	534	-95.238%
2026-02-04	0.9900	0.9900	0.9900	0.9900	+20.732%	1	533	-94.949%
2026-01-29	0.8200	0.8200	0.8200	0.8200	+6.494%	6	532	-93.902%
2026-01-27	0.7700	0.7700	0.7700	0.7700	-14.444%	1	532	-93.506%
2026-01-20	0.9000	0.9000	0.9000	0.9000	+7.143%	11	532	-94.444%
2025-12-30	0.8400	0.8400	0.8400	0.8400	-14.286%	2	526	-94.048%
2025-12-17	0.9800	0.9800	0.9800	0.9800	+4.255%	1	526	-94.898%
2025-12-16	0.9300	0.9400	0.9300	0.9400	-7.843%	30	526	-94.681%
2025-12-12	1.0200	1.0200	1.0200	1.0200	+0.990%	1	496	-95.098%
2025-12-09	1.0200	1.0200	1.0100	1.0100	+2.020%	20	495	-95.050%
2025-12-08	1.0200	1.0200	0.9900	0.9900	-5.714%	26	510	-94.949%
2025-12-04	1.0500	1.0500	1.0500	1.0500	+1.942%	2	515	-95.238%
2025-12-02	1.0100	1.0300	1.0100	1.0300	-16.260%	6	515	-95.146%
2025-11-25	1.2300	1.2300	1.2300	1.2300	+1.653%	1	513	-95.935%
2025-11-24	1.1400	1.2100	1.1400	1.2100	+11.009%	26	513	-95.868%
2025-11-06	1.0900	1.0900	1.0900	1.0900	+10.101%	10	513	-95.413%
2025-11-04	0.9900	0.9900	0.9900	0.9900	+8.791%	1	513	-94.949%
2025-10-31	0.8600	0.9100	0.8600	0.9100	-5.208%	4	512	-94.505%
2025-10-30	0.9600	0.9600	0.9600	0.9600	+12.941%	2	512	-94.792%
2025-10-29	0.8500	0.8500	0.8500	0.8500	-5.556%	1	510	-94.118%
2025-10-28	0.8800	0.9200	0.8500	0.9000	-4.255%	22	510	-94.444%
2025-10-27	0.8800	0.9500	0.8800	0.9400	-4.082%	13	502	-94.681%
2025-10-24	1.0100	1.0500	0.9300	0.9800	-13.274%	12	502	-94.898%
2025-10-23	1.1300	1.1300	1.1300	1.1300	+2.727%	1	502	-95.575%
2025-10-22	1.0800	1.1000	1.0700	1.1000	-5.172%	8	501	-95.455%
2025-10-21	1.1400	1.1600	1.1400	1.1600	-22.667%	4	501	-95.690%
2025-10-10	1.4200	1.5000	1.4200	1.5000	+23.967%	2	501	-96.667%
2025-10-09	1.2300	1.2300	1.2100	1.2100	-5.469%	2	500	-95.868%
2025-10-06	1.2400	1.2800	1.2400	1.2800	+11.304%	4	500	-96.094%
2025-10-02	1.1600	1.1600	1.1500	1.1500	-3.361%	8	503	-95.652%
2025-09-26	1.1900	1.1900	1.1900	1.1900	+8.182%	11	503	-95.798%
2025-09-25	1.1000	1.1000	1.1000	1.1000	+6.796%	1	503	-95.455%
2025-09-16	1.0400	1.0400	1.0300	1.0300	-29.452%	15	503	-95.146%
2025-08-22	1.4600	1.4600	1.4600	1.4600	+5.036%	20	500	-96.575%
2025-08-19	1.4100	1.4100	1.3900	1.3900	+9.449%	2	500	-96.403%
2025-08-08	1.2700	1.2700	1.2700	1.2700	0.000%	2	500	-96.063%
2025-08-06	1.2700	1.2700	1.2700	1.2700	-21.605%	1	500	-96.063%
2025-07-22	1.6200	1.6200	1.6200	1.6200	+1.250%	10	500	-96.914%
2025-07-17	1.6000	1.6000	1.6000	1.6000	-14.894%	1	510	-96.875%
2025-07-10	1.8200	1.8800	1.8200	1.8800	-6.931%	2	510	-97.340%
2025-07-08	2.0200	2.0200	2.0200	2.0200	-23.485%	1	510	-97.525%
2025-06-20	2.6400	2.6400	2.6400	2.6400	-25.634%	2	509	-98.106%
2025-05-22	3.5500	3.5500	3.5500	3.5500	+2.899%	10	509	-98.592%
2025-05-13	3.4900	3.4900	3.4500	3.4500	-12.437%	2	510	-98.551%
2025-05-12	3.9900	3.9900	3.9400	3.9400	-15.269%	2	512	-98.731%
2025-05-08	4.6500	4.6500	4.6500	4.6500	-7.921%	3	512	-98.925%
2025-05-07	5.0500	5.0500	5.0500	5.0500	+0.198%	171	515	-99.010%
2025-05-06	5.0400	5.0400	5.0400	5.0400	-0.592%	10	613	-99.008%
2025-05-01	5.1400	5.1400	5.0700	5.0700	-11.364%	4	608	-99.014%
2025-04-30	5.7900	5.7900	5.7200	5.7200	+1.239%	2	607	-99.126%
2025-04-25	5.6500	5.6500	5.6500	5.6500	-20.979%	20	608	-99.115%
2025-04-16	7.1500	7.1500	7.1500	7.1500	+10.000%	9	613	-99.301%
2025-04-14	6.5000	6.5000	6.5000	6.5000	-6.475%	1	613	-99.231%
2025-04-11	7.0400	7.0400	6.9500	6.9500	-3.068%	4	612	-99.281%
2025-04-10	7.4400	7.4400	7.1700	7.1700	+8.636%	4	611	-99.303%
2025-04-09	6.6000	6.6000	6.6000	6.6000	-30.962%	2	610	-99.242%
2025-04-08	7.9900	9.5600	7.9000	9.5600	+3.351%	4	610	-99.477%
2025-04-07	10.2500	10.2500	9.2500	9.2500	+9.338%	12	610	-99.459%
2025-04-04	8.4800	8.5400	8.4600	8.4600	+48.421%	8	620	-99.409%
2025-04-02	5.7900	5.7900	5.7000	5.7000	+7.547%	2	620	-99.123%
2025-03-19	5.3000	5.3000	5.3000	5.3000	-9.864%	1	619	-99.057%
2025-03-12	5.8800	5.8800	5.8800	5.8800	-8.411%	2	619	-99.150%
2025-03-06	6.4200	6.4200	6.4200	6.4200	+7.000%	2	621	-99.221%
2025-03-03	5.4300	6.0600	5.3500	6.0000	+15.385%	9	621	-99.167%
2025-02-28	5.2800	5.2800	5.2000	5.2000	+2.161%	4	617	-99.038%
2025-02-27	5.2200	5.2200	5.0900	5.0900	+15.682%	6	616	-99.018%
2025-02-24	4.5000	4.5000	4.4000	4.4000	+7.317%	24	614	-98.864%
2025-02-21	4.0500	4.1000	3.9900	4.1000	+6.494%	490	614	-98.780%
2025-02-19	3.9500	3.9500	3.8500	3.8500	-9.412%	88	614	-98.701%
2025-02-14	4.2500	4.2500	4.2500	4.2500	-4.494%	20	634	-98.824%
2025-02-13	4.4500	4.4500	4.4500	4.4500	-7.292%	2	634	-98.876%
2025-02-12	4.8000	4.8000	4.8000	4.8000	-24.765%	1	634	-98.958%
2025-01-30	6.3800	6.3800	6.3800	6.3800	+33.753%	10	634	-99.216%
2025-01-13	4.8000	4.8000	4.7700	4.7700	+1.489%	30	634	-98.952%
2025-01-10	4.7000	4.7000	4.7000	4.7000	+8.046%	6	662	-98.936%
2025-01-02	4.4000	4.4000	4.3500	4.3500	-5.435%	66	659	-98.851%
2024-12-27	4.6000	4.6000	4.6000	4.6000	+8.235%	118	725	-98.913%
2024-12-24	4.3300	4.3300	4.2500	4.2500	-20.561%	2	770	-98.824%
2024-12-20	5.3500	5.3500	5.3500	5.3500	+8.519%	1	770	-99.065%
2024-12-19	4.9300	4.9300	4.9300	4.9300	+8.352%	1	770	-98.986%
2024-12-18	4.5500	4.5500	4.5500	4.5500	+15.190%	2	770	-98.901%
2024-12-05	3.9500	3.9500	3.9500	3.9500	-10.227%	1	770	-98.734%
2024-11-19	4.4500	4.4500	4.4000	4.4000	-8.333%	13	770	-98.864%
2024-11-18	4.8000	4.8000	4.8000	4.8000	+9.339%	1	783	-98.958%
2024-11-13	4.3900	4.4000	4.3900	4.3900	-15.577%	200	782	-98.861%
2024-11-04	5.2000	5.2000	5.2000	5.2000	-10.345%	1	951	-99.038%
2024-10-31	5.8000	5.8000	5.8000	5.8000	+8.411%	4	950	-99.138%
2024-10-23	5.3500	5.3500	5.3500	5.3500	+2.294%	9	948	-99.065%
2024-10-21	5.3400	5.3400	5.2000	5.2300	-2.243%	13	948	-99.044%
2024-10-18	5.4400	5.4400	5.3500	5.3500	+1.326%	4	960	-99.065%
2024-10-14	5.5200	5.5200	5.2800	5.2800	-8.014%	2	960	-99.053%
2024-10-10	5.7500	5.7500	5.7400	5.7400	-0.174%	2	960	-99.129%
2024-10-09	5.7500	5.7500	5.7500	5.7500	-13.142%	1	960	-99.130%
2024-10-03	6.6200	6.6200	6.6200	6.6200	-6.099%	10	959	-99.245%
2024-09-24	7.0500	7.0500	7.0500	7.0500	-9.032%	3	951	-99.291%
2024-09-18	7.9000	7.9000	7.7500	7.7500	-6.627%	2	954	-99.355%
2024-09-17	8.2000	8.3000	8.2000	8.3000	-2.353%	3	954	-99.398%
2024-09-11	8.5000	8.5000	8.5000	8.5000	-9.574%	3	952	-99.412%
2024-09-10	9.4000	9.4000	9.4000	9.4000	-9.615%	1	952	-99.468%
2024-09-06	10.5000	10.5000	10.4000	10.4000	+13.661%	82	951	-99.519%
2024-09-04	9.1500	9.1500	9.1500	9.1500	-2.139%	40	992	-99.454%
2024-09-03	8.8500	9.3500	8.8500	9.3500	+21.429%	6	988	-99.465%
2024-08-28	7.7000	7.7000	7.7000	7.7000	+0.654%	1	982	-99.351%
2024-08-27	7.7000	7.7000	7.6500	7.6500	-0.649%	2	981	-99.346%
2024-08-19	7.7000	7.7000	7.7000	7.7000	-2.532%	3	981	-99.351%
2024-08-15	7.9000	7.9000	7.9000	7.9000	-7.059%	1	981	-99.367%
2024-08-13	8.9200	8.9200	8.4500	8.5000	-26.407%	96	981	-99.412%
2024-08-07	11.5500	11.5500	11.5500	11.5500	-9.766%	10	975	-99.567%
2024-08-05	12.8000	12.8000	12.8000	12.8000	+14.593%	1	985	-99.609%
2024-08-02	11.1700	11.1700	11.0100	11.1700	+13.401%	514	985	-99.552%
2024-08-01	9.8500	9.8500	9.8500	9.8500	+3.249%	3	877	-99.492%
2024-07-30	9.5400	9.5400	9.5400	9.5400	+4.262%	10	874	-99.476%
2024-07-25	9.1500	9.1500	9.1500	9.1500	+42.302%	54	884	-99.454%
2024-07-11	6.4300	6.4300	6.4300	6.4300	+7.525%	1	891	-99.222%
2024-07-10	5.9800	5.9800	5.9800	5.9800	-13.957%	20	891	-99.164%
2024-06-28	6.9500	6.9500	6.9500	6.9500	0.000%	6	911	-99.281%
2024-06-27	6.9800	6.9800	6.9500	6.9500	-3.472%	2	908	-99.281%
2024-06-25	7.2000	7.2000	7.2000	7.2000	-8.280%	1	909	-99.306%
2024-06-24	7.3000	7.8500	7.3000	7.8500	+9.790%	4	908	-99.363%
2024-06-21	7.1500	7.1500	7.1500	7.1500	+15.323%	1	905	-99.301%
2024-06-18	6.2000	6.2000	6.2000	6.2000	+0.813%	60	964	-99.194%
2024-06-17	6.1500	6.1500	6.1500	6.1500	-0.806%	2	964	-99.187%
2024-06-14	6.2000	6.2000	6.2000	6.2000	0.000%	4	962	-99.194%