Dark

NVDA20261218P71
NVDA Dec 18 2026 71.00 Put (NVDA261218P00071000)
option OPRA

EOD

Sep 30, 2026

0.1000+66.667%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1000	0.1000	0.1000	0.1000	+66.667%	1	2,704	0.000%
2026-09-25	0.0800	0.0800	0.0600	0.0600	-45.455%	4	2,704	+66.667%
2026-09-24	0.1600	0.1600	0.1100	0.1100	+37.500%	2	2,706	-9.091%
2026-09-23	0.0800	0.0800	0.0800	0.0800	+14.286%	2	2,705	+25.000%
2026-09-15	0.0800	0.0800	0.0700	0.0700	-12.500%	12	2,704	+42.857%
2026-09-10	0.1200	0.1200	0.0800	0.0800	+60.000%	6	2,706	+25.000%
2026-09-09	0.0500	0.0500	0.0500	0.0500	0.000%	3	2,709	+100.000%
2026-09-08	0.0500	0.0500	0.0500	0.0500	-54.545%	2	2,707	+100.000%
2026-09-04	0.0500	0.1100	0.0500	0.1100	-21.429%	3	2,706	-9.091%
2026-09-02	0.1300	0.1400	0.1300	0.1400	+16.667%	10	2,706	-28.571%
2026-08-28	0.1500	0.1600	0.0700	0.1200	+33.333%	5	2,702	-16.667%
2026-08-27	0.1400	0.1400	0.0900	0.0900	-25.000%	4	2,697	+11.111%
2026-08-26	0.1400	0.1400	0.1200	0.1200	0.000%	8	2,697	-16.667%
2026-08-24	0.1400	0.1500	0.1200	0.1200	+20.000%	28	2,697	-16.667%
2026-08-20	0.1400	0.1400	0.1000	0.1000	-28.571%	4	2,701	0.000%
2026-08-18	0.1400	0.1400	0.1400	0.1400	+40.000%	1	2,699	-28.571%
2026-08-17	0.1000	0.1000	0.1000	0.1000	-16.667%	2	2,699	0.000%
2026-08-12	0.1200	0.1200	0.1200	0.1200	-47.826%	1	2,699	-16.667%
2026-07-28	0.2300	0.2300	0.2300	0.2300	+4.545%	4	2,698	-56.522%
2026-06-25	0.2200	0.2200	0.2200	0.2200	0.000%	20	2,698	-54.545%
2026-06-18	0.2300	0.2300	0.1500	0.2200	-18.519%	3	2,678	-54.545%
2026-06-05	0.2700	0.2700	0.2700	0.2700	+8.000%	2	2,678	-62.963%
2026-06-03	0.2500	0.2500	0.2500	0.2500	+31.579%	3	2,678	-60.000%
2026-05-22	0.1900	0.1900	0.1900	0.1900	-64.815%	1	2,678	-47.368%
2026-04-13	0.5400	0.5400	0.5400	0.5400	-28.000%	2	2,678	-81.481%
2026-04-06	0.7500	0.7500	0.7500	0.7500	+5.634%	4	2,678	-86.667%
2026-04-01	0.7100	0.7100	0.7100	0.7100	-31.068%	3	2,677	-85.915%
2026-03-27	0.9800	1.0300	0.9800	1.0300	+6.186%	4	2,680	-90.291%
2026-03-20	0.9700	0.9700	0.9700	0.9700	+6.593%	1	2,680	-89.691%
2026-03-19	0.9100	0.9100	0.9100	0.9100	-11.650%	1	2,681	-89.011%
2026-03-13	1.0300	1.0300	1.0300	1.0300	+14.444%	3	2,681	-90.291%
2026-03-09	0.9000	0.9000	0.9000	0.9000	-6.250%	3	2,681	-88.889%
2026-03-06	0.9600	0.9600	0.9600	0.9600	+10.345%	3	2,684	-89.583%
2026-03-02	0.8700	0.8700	0.8700	0.8700	-13.000%	4	2,684	-88.506%
2026-02-27	1.0000	1.0000	1.0000	1.0000	+19.048%	1	2,688	-90.000%
2026-02-25	0.8400	0.8400	0.8400	0.8400	-26.316%	1	2,687	-88.095%
2026-02-17	1.1500	1.1500	1.1400	1.1400	+4.587%	100	2,687	-91.228%
2026-02-12	1.0900	1.0900	1.0900	1.0900	-5.217%	5	2,687	-90.826%
2026-02-06	1.1500	1.1500	1.1500	1.1500	+11.650%	4	2,687	-91.304%
2026-02-02	1.0300	1.0300	1.0300	1.0300	+1.980%	2	2,687	-90.291%
2026-01-29	1.0100	1.0100	1.0100	1.0100	+3.061%	2	2,687	-90.099%
2026-01-12	0.9800	0.9800	0.9800	0.9800	-2.000%	3	2,685	-89.796%
2026-01-06	0.9900	1.0000	0.9900	1.0000	-19.355%	11	2,683	-90.000%
2025-11-11	1.2400	1.2400	1.2400	1.2400	+3.333%	2	2,672	-91.935%
2025-11-04	1.1900	1.2000	1.1800	1.2000	+20.000%	6	2,670	-91.667%
2025-11-03	1.0000	1.0000	1.0000	1.0000	-6.542%	1	2,676	-90.000%
2025-10-31	1.0700	1.0700	1.0700	1.0700	-4.464%	10	2,676	-90.654%
2025-10-30	1.1300	1.1300	1.1200	1.1200	+9.804%	3	2,666	-91.071%
2025-10-29	0.9900	1.0200	0.9900	1.0200	-8.108%	4	2,664	-90.196%
2025-10-28	1.0700	1.1100	1.0700	1.1100	+1.835%	4	2,664	-90.991%
2025-10-27	1.0800	1.1400	1.0800	1.0900	-6.838%	5	2,667	-90.826%
2025-10-24	1.2000	1.2200	1.1200	1.1700	-30.357%	8	2,667	-91.453%
2025-10-15	1.6600	1.6800	1.6600	1.6800	+14.286%	2	2,663	-94.048%
2025-10-07	1.4800	1.5400	1.4400	1.4700	0.000%	202	2,709	-93.197%
2025-10-06	1.4700	1.4700	1.4700	1.4700	+14.844%	5	2,709	-93.197%
2025-09-10	1.2800	1.2800	1.2800	1.2800	-32.632%	2	2,709	-92.188%
2025-08-20	1.9000	1.9000	1.9000	1.9000	+13.772%	3	2,707	-94.737%
2025-08-19	1.6600	1.6700	1.6400	1.6700	-16.080%	8	2,707	-94.012%
2025-07-15	2.0600	2.0600	1.9900	1.9900	-48.177%	4	2,707	-94.975%
2025-05-28	3.8400	3.8400	3.8400	3.8400	-40.465%	2	2,708	-97.396%
2025-05-06	6.4500	6.4500	6.4500	6.4500	+6.260%	1	2,710	-98.450%
2025-05-02	6.1200	6.1200	6.0700	6.0700	-3.190%	4	2,711	-98.353%
2025-05-01	6.3500	6.3900	6.0000	6.2700	-12.062%	16	2,711	-98.405%
2025-04-30	7.1400	7.1400	7.1300	7.1300	-0.140%	2	2,714	-98.597%
2025-04-24	7.1900	7.1900	7.1400	7.1400	-28.600%	4	2,714	-98.599%
2025-04-21	9.9700	10.0000	9.9700	10.0000	+35.135%	8	2,714	-99.000%
2025-04-15	7.4100	7.4100	7.4000	7.4000	-10.303%	2	2,714	-98.649%
2025-04-11	8.7300	8.7300	8.2500	8.2500	-8.840%	10	2,712	-98.788%
2025-04-10	9.1400	9.1400	9.0500	9.0500	+14.557%	2	2,712	-98.895%
2025-04-09	10.4500	10.8500	7.9000	7.9000	-28.312%	32	2,712	-98.734%
2025-04-08	8.6000	11.0400	8.6000	11.0200	+4.455%	12	2,737	-99.093%
2025-04-07	10.1000	11.0000	10.1000	10.5500	+1.442%	43	2,739	-99.052%
2025-04-04	10.3400	10.4900	10.2500	10.4000	+22.209%	20	2,708	-99.038%
2025-04-03	8.2500	8.5800	8.2500	8.5100	+20.709%	4	2,708	-98.825%
2025-04-02	7.0500	7.0500	7.0500	7.0500	-14.129%	4	2,708	-98.582%
2025-03-31	8.2100	8.2100	8.2100	8.2100	+11.701%	20	2,712	-98.782%
2025-03-28	7.3500	7.3500	7.3500	7.3500	+14.844%	2	2,712	-98.639%
2025-03-20	6.4000	6.4000	6.4000	6.4000	-12.925%	151	2,712	-98.438%
2025-03-13	7.3500	7.3500	7.3500	7.3500	-10.909%	1,022	1,898	-98.639%
2025-03-11	8.2500	8.2500	8.2500	8.2500	-1.786%	1	1,898	-98.788%
2025-03-10	8.4000	8.4000	8.4000	8.4000	+20.516%	1	1,898	-98.810%
2025-03-05	7.0300	7.0300	6.9700	6.9700	-2.517%	2	1,898	-98.565%
2025-03-04	7.8000	7.8000	7.1500	7.1500	-8.568%	40	1,898	-98.601%
2025-03-03	6.8000	7.8200	6.8000	7.8200	+24.920%	5	1,864	-98.721%
2025-02-28	6.4400	6.4400	6.2600	6.2600	+4.333%	8	1,863	-98.403%
2025-02-25	5.9000	6.0000	5.9000	6.0000	+12.150%	4	1,863	-98.333%
2025-02-24	5.5000	5.5500	5.3500	5.3500	+12.632%	29	1,862	-98.131%
2025-02-19	4.7000	4.7500	4.7000	4.7500	-3.061%	3	1,867	-97.895%
2025-02-18	4.9000	4.9000	4.9000	4.9000	-13.580%	1	1,867	-97.959%
2025-02-10	5.6700	5.6700	5.6700	5.6700	-25.493%	1	1,867	-98.236%
2025-02-03	8.3600	8.3700	7.6100	7.6100	-1.806%	11	1,867	-98.686%
2025-01-30	7.6500	7.7500	7.6500	7.7500	+28.099%	3	1,867	-98.710%
2025-01-28	6.7500	6.7500	6.0500	6.0500	-20.915%	372	1,867	-98.347%
2025-01-27	6.5000	7.6500	6.5000	7.6500	+70.759%	15	1,607	-98.693%
2025-01-24	4.4500	4.4800	4.4500	4.4800	-4.681%	22	1,601	-97.768%
2025-01-06	4.5500	4.7000	4.5500	4.7000	-22.056%	21	1,602	-97.872%
2024-12-17	6.0300	6.0300	6.0300	6.0300	+12.710%	10	1,600	-98.342%
2024-11-19	5.3500	5.3500	5.3500	5.3500	-14.809%	12	1,610	-98.131%
2024-11-18	6.2800	6.2800	6.2800	6.2800	+12.143%	3	1,605	-98.408%
2024-11-06	5.6000	5.6000	5.6000	5.6000	-7.131%	20	1,608	-98.214%
2024-11-05	6.0300	6.0300	6.0300	6.0300	-3.981%	10	1,608	-98.342%
2024-11-04	6.2800	6.2800	6.2800	6.2800	-3.828%	1	1,618	-98.408%
2024-11-01	6.5300	6.5300	6.5300	6.5300	+7.049%	2	1,618	-98.469%
2024-10-29	6.1000	6.1000	6.1000	6.1000	-1.613%	10	1,617	-98.361%
2024-10-25	6.2000	6.2000	6.2000	6.2000	-4.615%	40	1,617	-98.387%
2024-10-24	6.5000	6.5000	6.5000	6.5000	+1.562%	1	1,617	-98.462%
2024-10-21	6.4000	6.4000	6.4000	6.4000	-3.030%	73	1,617	-98.438%
2024-10-18	6.6000	6.6000	6.6000	6.6000	-3.367%	2	1,683	-98.485%
2024-10-16	6.8300	6.8300	6.8300	6.8300	+7.390%	80	1,684	-98.536%
2024-10-14	6.3600	6.3600	6.3600	6.3600	-25.527%	20	1,764	-98.428%
2024-10-02	8.6500	8.6500	8.5400	8.5400	+1.065%	1,023	1,784	-98.829%
2024-09-26	7.9000	8.4500	7.9000	8.4500	+1.930%	3	761	-98.817%
2024-09-25	8.2800	8.2900	8.2800	8.2900	-15.838%	2	764	-98.794%
2024-09-16	9.8500	9.8500	9.8500	9.8500	+0.510%	1	762	-98.985%
2024-09-13	9.8500	9.8500	9.8000	9.8000	-3.827%	8	762	-98.980%
2024-09-12	10.1500	10.1900	10.0000	10.1900	+1.900%	4	762	-99.019%
2024-09-11	10.7500	10.7500	10.0000	10.0000	-13.867%	80	761	-99.000%
2024-09-06	11.6100	11.6100	11.6100	11.6100	+4.595%	4	721	-99.139%
2024-09-05	10.9000	11.1000	10.9000	11.1000	-0.448%	34	721	-99.099%
2024-09-04	11.1500	11.1500	11.1500	11.1500	+6.699%	1	721	-99.103%
2024-09-03	10.4500	10.4500	10.4500	10.4500	+11.170%	1	721	-99.043%
2024-08-30	9.4000	9.4000	9.4000	9.4000	+4.097%	6	721	-98.936%
2024-08-27	9.1000	9.1000	9.0300	9.0300	-1.311%	3	721	-98.893%
2024-08-23	9.1500	9.1500	9.1500	9.1500	-2.660%	2	724	-98.907%
2024-08-20	9.4000	9.4000	9.4000	9.4000	-6.375%	1	723	-98.936%
2024-08-13	10.0400	10.0400	10.0400	10.0400	-24.398%	10	722	-99.004%
2024-08-08	13.2800	13.2800	13.2800	13.2800	-9.966%	2	732	-99.247%
2024-08-05	15.9200	15.9200	14.7000	14.7500	+34.091%	70	730	-99.322%
2024-08-01	9.6500	11.0000	9.6500	11.0000	-3.339%	20	735	-99.091%
2024-07-30	11.4000	11.4000	11.1000	11.3800	+13.460%	140	720	-99.121%
2024-07-29	10.0000	10.0500	10.0000	10.0300	+2.556%	6	750	-99.003%
2024-07-26	9.7800	9.7800	9.7800	9.7800	-2.687%	8	750	-98.978%
2024-07-25	10.0500	10.0500	10.0500	10.0500	+9.239%	4	750	-99.005%
2024-07-24	9.1500	9.2000	9.1500	9.2000	+4.545%	11	750	-98.913%
2024-07-19	8.8000	8.9900	8.8000	8.8000	+21.379%	3	749	-98.864%
2024-07-09	7.2500	7.2500	7.2500	7.2500	-4.227%	1	747	-98.621%
2024-07-08	7.5700	7.5700	7.5700	7.5700	-1.688%	1	748	-98.679%
2024-07-05	7.7000	7.7000	7.7000	7.7000	-0.645%	1	749	-98.701%
2024-07-03	7.7500	7.7500	7.7500	7.7500	-6.739%	4	748	-98.710%
2024-07-02	8.3100	8.3100	8.3100	8.3100	-3.147%	5	748	-98.797%
2024-06-26	8.5900	8.5900	8.5800	8.5800	+18.345%	40	743	-98.834%
2024-06-20	7.2500	7.2500	7.2500	7.2500	-1.628%	1	778	-98.621%
2024-06-17	7.3700	7.3700	7.3700	7.3700	-0.271%	10	777	-98.643%
2024-06-14	7.3900	7.3900	7.3900	7.3900	+0.544%	1	771	-98.647%
2024-06-12	7.3500	7.3500	7.3500	7.3500	-1.342%	1	770	-98.639%
2024-06-10	7.4500	7.4500	7.4500	7.4500	0.000%	1	771	-98.658%