Dark

NVDA20261218P73
NVDA Dec 18 2026 73.00 Put (NVDA261218P00073000)
option OPRA

EOD

Sep 24, 2026

0.0600-45.455%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1200	0.1200	0.0600	0.0600	-45.455%	2	614	0.000%
2026-09-18	0.1100	0.1100	0.1100	0.1100	+120.000%	1	613	-45.455%
2026-09-11	0.0500	0.0500	0.0500	0.0500	-16.667%	3	614	+20.000%
2026-09-10	0.1200	0.1200	0.0600	0.0600	+20.000%	6	614	0.000%
2026-09-09	0.0500	0.0500	0.0500	0.0500	0.000%	5	616	+20.000%
2026-09-08	0.0500	0.0500	0.0500	0.0500	-58.333%	1	615	+20.000%
2026-09-04	0.1000	0.1200	0.1000	0.1200	+50.000%	3	612	-50.000%
2026-09-02	0.1200	0.1200	0.0800	0.0800	0.000%	20	612	-25.000%
2026-08-28	0.0600	0.1400	0.0600	0.0800	+14.286%	9	614	-25.000%
2026-08-27	0.1200	0.1200	0.0700	0.0700	-30.000%	4	613	-14.286%
2026-08-26	0.1000	0.1000	0.1000	0.1000	+11.111%	56	615	-40.000%
2026-08-24	0.1000	0.1000	0.0900	0.0900	-25.000%	6	559	-33.333%
2026-08-19	0.1600	0.1600	0.1200	0.1200	-53.846%	5	561	-50.000%
2026-07-29	0.2600	0.2600	0.2600	0.2600	+4.000%	2	561	-76.923%
2026-07-28	0.2500	0.2500	0.2500	0.2500	-21.875%	2	561	-76.000%
2026-05-28	0.2400	0.3200	0.2400	0.3200	+6.667%	6	561	-81.250%
2026-05-22	0.2300	0.3000	0.2300	0.3000	-6.250%	2	561	-80.000%
2026-05-20	0.3200	0.3200	0.3200	0.3200	-17.949%	1	561	-81.250%
2026-05-11	0.3900	0.3900	0.3900	0.3900	-7.143%	2	562	-84.615%
2026-05-06	0.5000	0.5000	0.4200	0.4200	-12.500%	101	564	-85.714%
2026-04-22	0.4800	0.4800	0.4800	0.4800	+4.348%	10	563	-87.500%
2026-04-21	0.4600	0.4600	0.4600	0.4600	-47.126%	100	538	-86.957%
2026-04-01	0.8700	0.8700	0.8700	0.8700	-22.321%	1	538	-93.103%
2026-03-27	1.1200	1.1200	1.1200	1.1200	+3.704%	1	538	-94.643%
2026-03-20	1.0800	1.0800	1.0800	1.0800	+8.000%	1	538	-94.444%
2026-03-19	1.0000	1.0000	1.0000	1.0000	+3.093%	20	538	-94.000%
2026-03-16	0.9700	0.9700	0.9700	0.9700	-11.818%	1	518	-93.814%
2026-03-12	1.1000	1.1000	1.1000	1.1000	+20.879%	1	519	-94.545%
2026-03-10	0.9100	0.9100	0.9100	0.9100	-15.741%	1	519	-93.407%
2026-02-27	1.0600	1.0800	1.0600	1.0800	+13.684%	4	529	-94.444%
2026-02-26	0.9600	0.9600	0.9500	0.9500	+5.556%	3	526	-93.684%
2026-02-25	0.9800	0.9800	0.9000	0.9000	-12.621%	20	540	-93.333%
2026-02-24	1.0300	1.0300	1.0300	1.0300	-15.574%	30	540	-94.175%
2026-02-13	1.2200	1.2200	1.2200	1.2200	0.000%	16	560	-95.082%
2026-02-06	1.2200	1.2200	1.2200	1.2200	-8.271%	1	560	-95.082%
2026-02-04	1.3300	1.3300	1.3300	1.3300	+23.148%	1	561	-95.489%
2026-01-29	1.0800	1.0800	1.0800	1.0800	+2.857%	50	560	-94.444%
2026-01-27	1.0500	1.0500	1.0500	1.0500	-4.545%	10	560	-94.286%
2026-01-21	1.1000	1.1000	1.1000	1.1000	-5.983%	1	550	-94.545%
2026-01-20	1.1700	1.1700	1.1700	1.1700	+12.500%	1	551	-94.872%
2026-01-15	1.0000	1.0400	1.0000	1.0400	+5.051%	3	551	-94.231%
2026-01-13	0.9900	0.9900	0.9900	0.9900	-1.980%	1	551	-93.939%
2026-01-12	1.0500	1.0500	1.0100	1.0100	-10.619%	21	550	-94.059%
2025-12-31	1.1300	1.1300	1.1300	1.1300	-6.612%	1	531	-94.690%
2025-12-18	1.2100	1.2100	1.2100	1.2100	-8.333%	1	531	-95.041%
2025-12-17	1.3200	1.3200	1.3200	1.3200	-1.493%	1	531	-95.455%
2025-12-10	1.3400	1.3400	1.3400	1.3400	-4.965%	1	532	-95.522%
2025-11-24	1.4100	1.4100	1.4100	1.4100	+19.492%	10	531	-95.745%
2025-10-28	1.1500	1.1900	1.1500	1.1800	-2.479%	8	531	-94.915%
2025-10-27	1.1600	1.2100	1.1600	1.2100	-1.626%	8	529	-95.041%
2025-10-24	1.2900	1.3400	1.2200	1.2300	-12.766%	16	529	-95.122%
2025-10-20	1.4700	1.5000	1.4100	1.4100	-22.099%	6	529	-95.745%
2025-10-15	1.8100	1.8100	1.8100	1.8100	+2.841%	10	529	-96.685%
2025-10-10	1.7100	1.7600	1.7100	1.7600	+7.317%	4	529	-96.591%
2025-10-07	1.6000	1.6400	1.6000	1.6400	+29.134%	2	529	-96.341%
2025-09-12	1.2700	1.2700	1.2700	1.2700	-20.625%	1	529	-95.276%
2025-07-30	1.6000	1.6000	1.6000	1.6000	-12.088%	1	530	-96.250%
2025-07-24	1.8200	1.8200	1.8200	1.8200	-14.554%	1	531	-96.703%
2025-07-18	2.1300	2.1300	2.1300	2.1300	+1.429%	2	531	-97.183%
2025-07-15	2.1800	2.1800	2.1000	2.1000	-20.455%	11	531	-97.143%
2025-07-08	2.6400	2.6400	2.6400	2.6400	-1.493%	7	532	-97.727%
2025-07-07	2.6800	2.6800	2.6800	2.6800	-3.943%	7	532	-97.761%
2025-07-02	2.9600	2.9600	2.7900	2.7900	-6.376%	53	532	-97.849%
2025-07-01	2.9800	2.9800	2.9800	2.9800	+4.196%	40	582	-97.987%
2025-06-30	2.8600	2.8600	2.8600	2.8600	+3.623%	10	622	-97.902%
2025-06-27	2.7600	2.7600	2.7600	2.7600	-5.155%	9	632	-97.826%
2025-06-25	2.9100	2.9100	2.9100	2.9100	-30.714%	9	632	-97.938%
2025-05-30	4.2000	4.2000	4.2000	4.2000	-4.545%	2	623	-98.571%
2025-05-27	4.4000	4.4000	4.4000	4.4000	-21.429%	6	623	-98.636%
2025-05-12	5.6000	5.6000	5.6000	5.6000	-18.248%	10	623	-98.929%
2025-05-07	6.8500	6.8500	6.8500	6.8500	+4.262%	16	633	-99.124%
2025-05-02	6.6000	6.6400	6.5500	6.5700	-4.088%	28	622	-99.087%
2025-05-01	6.6500	6.8500	6.6500	6.8500	-9.868%	30	634	-99.124%
2025-04-30	7.7000	7.7000	7.5600	7.6000	+4.828%	4	651	-99.211%
2025-04-29	7.2500	7.2500	7.2500	7.2500	-1.361%	11	652	-99.172%
2025-04-28	7.2500	7.5500	7.2500	7.3500	+6.522%	112	642	-99.184%
2025-04-25	6.9000	6.9000	6.9000	6.9000	-18.824%	20	642	-99.130%
2025-04-23	8.5000	8.5000	8.5000	8.5000	-20.783%	10	642	-99.294%
2025-04-21	10.7300	10.7300	10.7300	10.7300	+34.125%	1	642	-99.441%
2025-04-15	8.0000	8.0000	8.0000	8.0000	-13.514%	1	641	-99.250%
2025-04-09	9.2500	9.2500	9.2500	9.2500	-24.242%	1	640	-99.351%
2025-04-08	9.2500	12.2100	9.2500	12.2100	+9.115%	4	641	-99.509%
2025-04-07	11.3500	11.4000	11.1900	11.1900	+46.658%	4	642	-99.464%
2025-04-02	7.6900	7.6900	7.6300	7.6300	-14.270%	2	643	-99.214%
2025-03-31	8.9000	8.9000	8.9000	8.9000	+11.950%	1	643	-99.326%
2025-03-28	8.0400	8.0400	7.9500	7.9500	+21.933%	4	643	-99.245%
2025-03-24	6.5200	6.5200	6.5200	6.5200	-16.410%	3	642	-99.080%
2025-03-12	7.8000	7.8000	7.8000	7.8000	-13.333%	1	645	-99.231%
2025-03-10	8.9000	9.0000	8.9000	9.0000	+19.840%	3	645	-99.333%
2025-03-05	7.8900	7.8900	7.5100	7.5100	-5.535%	3	645	-99.201%
2025-03-04	7.9000	7.9500	7.9000	7.9500	-6.471%	2	644	-99.245%
2025-03-03	7.2100	8.5000	7.2100	8.5000	+40.962%	4	644	-99.294%
2025-02-27	6.0300	6.0300	6.0300	6.0300	+3.966%	2	646	-99.005%
2025-02-24	5.9500	6.0000	5.8000	5.8000	+13.725%	42	646	-98.966%
2025-02-19	5.1000	5.1000	5.1000	5.1000	-16.667%	8	647	-98.824%
2025-02-11	6.1200	6.1200	6.1200	6.1200	-25.366%	1	651	-99.020%
2025-01-30	8.2000	8.2000	8.2000	8.2000	+25.191%	1	651	-99.268%
2025-01-28	7.5000	7.5000	6.5000	6.5500	+35.892%	85	651	-99.084%
2025-01-24	4.8200	4.8200	4.8200	4.8200	-1.633%	20	662	-98.755%
2025-01-22	4.9000	4.9000	4.9000	4.9000	-9.259%	6	662	-98.776%
2025-01-17	5.4000	5.4000	5.4000	5.4000	-12.903%	2	656	-98.889%
2025-01-14	6.2000	6.2000	6.2000	6.2000	+0.649%	5	656	-99.032%
2025-01-13	6.1600	6.1600	6.1600	6.1600	+16.667%	1	661	-99.026%
2025-01-03	5.2800	5.2800	5.2800	5.2800	-10.051%	2	661	-98.864%
2025-01-02	5.8700	5.8700	5.8700	5.8700	+3.894%	2	662	-98.978%
2024-12-11	5.6500	5.6500	5.6500	5.6500	+9.284%	1	662	-98.938%
2024-12-04	5.1700	5.1700	5.1700	5.1700	-10.087%	1	662	-98.839%
2024-11-19	5.7500	5.7500	5.7500	5.7500	+2.131%	5	662	-98.957%
2024-11-07	5.6300	5.6300	5.6300	5.6300	-4.576%	1	667	-98.934%
2024-11-06	5.8900	5.9000	5.8900	5.9000	-8.810%	12	667	-98.983%
2024-11-05	6.4700	6.4700	6.4700	6.4700	-2.266%	1	676	-99.073%
2024-10-22	6.6500	6.6500	6.6200	6.6200	-2.360%	17	675	-99.094%
2024-10-21	6.7800	6.7800	6.7800	6.7800	-17.818%	11	668	-99.115%
2024-10-04	8.3400	8.3400	8.2500	8.2500	-5.172%	16	679	-99.273%
2024-10-03	8.7000	8.7000	8.7000	8.7000	-4.396%	1	684	-99.310%
2024-09-27	9.1000	9.1000	9.1000	9.1000	+2.477%	80	684	-99.341%
2024-09-26	9.0200	9.0200	8.8800	8.8800	+1.835%	110	684	-99.324%
2024-09-25	8.7200	8.7200	8.7200	8.7200	-3.646%	7	644	-99.312%
2024-09-24	9.0600	9.0600	9.0500	9.0500	-4.737%	3	637	-99.337%
2024-09-23	9.5900	9.5900	9.5000	9.5000	-2.062%	7	637	-99.368%
2024-09-19	9.7500	9.7500	9.7000	9.7000	-7.177%	14	640	-99.381%
2024-09-17	10.2000	10.4500	10.2000	10.4500	-15.385%	6	644	-99.426%
2024-09-09	12.3500	12.3500	12.3500	12.3500	+5.556%	2	638	-99.514%
2024-09-05	12.4000	12.4000	11.7000	11.7000	-5.263%	3	640	-99.487%
2024-09-04	12.3500	12.3500	12.3500	12.3500	+9.778%	1	639	-99.514%
2024-09-03	11.2500	11.2500	11.2500	11.2500	+14.097%	1	640	-99.467%
2024-08-29	9.8600	9.8600	9.8600	9.8600	+1.440%	4	639	-99.391%
2024-08-27	10.1500	10.1500	9.7200	9.7200	-3.187%	5	635	-99.383%
2024-08-26	9.8000	10.1500	9.7000	10.0400	+2.974%	14	631	-99.402%
2024-08-23	9.7500	9.7500	9.7500	9.7500	-3.178%	4	624	-99.385%
2024-08-20	10.1000	10.1000	10.0700	10.0700	+2.755%	17	622	-99.404%
2024-08-19	9.8000	9.8000	9.8000	9.8000	-2.488%	1	622	-99.388%
2024-08-15	10.0500	10.0500	10.0500	10.0500	-6.512%	3	621	-99.403%
2024-08-13	10.8500	10.8500	10.7500	10.7500	-8.898%	15	624	-99.442%
2024-08-12	11.8000	11.8000	11.8000	11.8000	-19.344%	11	621	-99.492%
2024-08-08	13.9900	14.6300	13.9600	14.6300	+3.028%	318	610	-99.590%
2024-08-07	13.0300	14.2000	12.8900	14.2000	+4.029%	208	816	-99.577%
2024-08-06	14.0100	14.0100	13.5400	13.6500	-9.901%	51	686	-99.560%
2024-08-05	17.6000	17.6000	15.1500	15.1500	+10.182%	14	625	-99.604%
2024-08-02	13.7500	13.7500	13.7500	13.7500	+13.543%	12	625	-99.564%
2024-07-30	11.8500	12.1100	11.8500	12.1100	+13.178%	171	625	-99.505%
2024-07-26	10.7000	10.7000	10.7000	10.7000	+1.905%	20	554	-99.439%
2024-07-24	9.3700	10.5000	9.3700	10.5000	+13.514%	14	564	-99.429%
2024-07-17	9.2500	9.2500	9.2500	9.2500	+11.715%	1	551	-99.351%
2024-07-11	8.3400	8.3400	8.2800	8.2800	-3.721%	101	550	-99.275%
2024-06-28	8.6000	8.6000	8.6000	8.6000	-3.371%	34	551	-99.302%
2024-06-27	8.9000	8.9000	8.9000	8.9000	-2.198%	12	541	-99.326%
2024-06-26	9.1400	9.1400	9.1000	9.1000	-2.778%	80	541	-99.341%
2024-06-25	9.3600	9.3600	9.3600	9.3600	-2.703%	100	469	-99.359%
2024-06-24	9.6200	9.6200	9.6200	9.6200	+5.137%	1	369	-99.376%
2024-06-21	9.2000	9.2000	9.1500	9.1500	+18.831%	2	368	-99.344%
2024-06-20	7.6000	7.7000	7.6000	7.7000	-3.145%	6	367	-99.221%
2024-06-18	8.1500	8.1500	7.9500	7.9500	-3.049%	4	367	-99.245%
2024-06-17	7.9000	8.2000	7.9000	8.2000	+5.128%	8	367	-99.268%
2024-06-14	7.8300	7.8300	7.8000	7.8000	-1.266%	12	366	-99.231%
2024-06-12	7.9700	7.9700	7.9000	7.9000	-3.893%	11	366	-99.241%
2024-06-10	8.2200	8.2200	8.2200	8.2200	0.000%	10	375	-99.270%