Dark

NVDA20261218P74
NVDA Dec 18 2026 74.00 Put (NVDA261218P00074000)
option OPRA

EOD

Sep 24, 2026

0.0600-14.286%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0500	0.1100	0.0500	0.0600	-14.286%	5	993	0.000%
2026-09-23	0.0600	0.0700	0.0600	0.0700	+40.000%	4	993	-14.286%
2026-09-22	0.0500	0.0500	0.0500	0.0500	-28.571%	1	991	+20.000%
2026-09-17	0.0700	0.0700	0.0700	0.0700	+40.000%	1	991	-14.286%
2026-09-11	0.0500	0.0500	0.0500	0.0500	-44.444%	2	991	+20.000%
2026-09-10	0.1200	0.1400	0.0700	0.0900	+50.000%	17	991	-33.333%
2026-09-09	0.0600	0.0600	0.0600	0.0600	0.000%	2	992	0.000%
2026-09-08	0.0600	0.0600	0.0600	0.0600	-50.000%	1	990	0.000%
2026-09-04	0.1200	0.1200	0.1200	0.1200	+100.000%	1	991	-50.000%
2026-09-02	0.1200	0.1200	0.0600	0.0600	-60.000%	18	991	0.000%
2026-08-28	0.0600	0.1500	0.0600	0.1500	+114.286%	6	993	-60.000%
2026-08-27	0.0800	0.1200	0.0700	0.0700	-30.000%	12	991	-14.286%
2026-08-26	0.1500	0.1500	0.1000	0.1000	+11.111%	7	991	-40.000%
2026-08-24	0.1300	0.1300	0.0900	0.0900	-66.667%	2	986	-33.333%
2026-07-27	0.2700	0.2700	0.2700	0.2700	+22.727%	9	986	-77.778%
2026-07-15	0.2000	0.2200	0.2000	0.2200	-21.429%	100	977	-72.727%
2026-06-12	0.2800	0.2800	0.2800	0.2800	-9.677%	1	995	-78.571%
2026-06-10	0.3100	0.3100	0.3100	0.3100	-6.061%	1	995	-80.645%
2026-05-28	0.3300	0.3300	0.3300	0.3300	+3.125%	1	995	-81.818%
2026-05-22	0.3200	0.3200	0.3200	0.3200	-8.571%	1	996	-81.250%
2026-05-18	0.3500	0.3500	0.3500	0.3500	+2.941%	1	996	-82.857%
2026-05-15	0.3400	0.3400	0.3400	0.3400	-19.048%	1	996	-82.353%
2026-05-06	0.4200	0.4200	0.4200	0.4200	-26.316%	1	996	-85.714%
2026-04-27	0.5800	0.5800	0.5700	0.5700	+7.547%	2	995	-89.474%
2026-04-16	0.5300	0.5300	0.5300	0.5300	-18.462%	10	995	-88.679%
2026-04-09	0.6500	0.6500	0.6500	0.6500	-2.985%	1	995	-90.769%
2026-04-08	0.6400	0.6700	0.6400	0.6700	-25.556%	2	996	-91.045%
2026-04-07	0.9000	0.9000	0.9000	0.9000	-3.226%	5	996	-93.333%
2026-04-02	0.9300	0.9300	0.9300	0.9300	-2.105%	1	995	-93.548%
2026-03-26	0.9500	0.9500	0.9500	0.9500	-7.767%	1	995	-93.684%
2026-03-20	1.0300	1.0300	1.0300	1.0300	+1.980%	1	995	-94.175%
2026-03-16	1.0300	1.0300	1.0100	1.0100	-8.182%	3	994	-94.059%
2026-03-09	1.1000	1.1000	1.1000	1.1000	+6.796%	2	993	-94.545%
2026-02-27	1.0300	1.0300	1.0300	1.0300	+9.574%	30	993	-94.175%
2026-02-26	0.9400	0.9400	0.9400	0.9400	+1.075%	20	993	-93.617%
2026-02-25	1.0200	1.0200	0.9300	0.9300	-23.140%	20	993	-93.548%
2026-01-20	1.2100	1.2100	1.2100	1.2100	+16.346%	30	993	-95.041%
2026-01-15	1.0400	1.0400	1.0400	1.0400	-7.143%	50	1,023	-94.231%
2026-01-14	1.1200	1.1200	1.1200	1.1200	-7.438%	1	1,023	-94.643%
2026-01-05	1.2100	1.2100	1.2100	1.2100	+3.419%	30	1,023	-95.041%
2025-12-30	1.1700	1.1700	1.1700	1.1700	-23.026%	1	993	-94.872%
2025-11-26	1.5200	1.5200	1.5200	1.5200	-3.797%	10	994	-96.053%
2025-11-21	1.5800	1.5800	1.5800	1.5800	-1.250%	10	994	-96.203%
2025-11-07	1.6000	1.6000	1.6000	1.6000	+48.148%	2	994	-96.250%
2025-10-29	1.0800	1.0800	1.0800	1.0800	-12.903%	3	996	-94.444%
2025-10-28	1.2000	1.2400	1.2000	1.2400	-1.587%	2	993	-95.161%
2025-10-27	1.1800	1.2600	1.1800	1.2600	0.000%	12	994	-95.238%
2025-10-24	1.3400	1.3900	1.2600	1.2600	-14.286%	16	994	-95.238%
2025-10-22	1.4500	1.4700	1.4500	1.4700	-0.676%	4	994	-95.918%
2025-10-21	1.5200	1.5500	1.4500	1.4800	-5.128%	9	994	-95.946%
2025-10-20	1.5100	1.5600	1.5100	1.5600	-17.021%	4	993	-96.154%
2025-10-15	1.8500	1.8800	1.8500	1.8800	+3.867%	2	993	-96.809%
2025-10-13	1.7500	1.8100	1.7500	1.8100	0.000%	2	993	-96.685%
2025-10-10	1.7400	1.8100	1.7400	1.8100	+24.828%	4	993	-96.685%
2025-09-17	1.4500	1.4500	1.4500	1.4500	-1.361%	1	993	-95.862%
2025-09-16	1.4100	1.4700	1.4100	1.4700	-19.231%	2	993	-95.918%
2025-09-02	1.8200	1.8200	1.8200	1.8200	+9.639%	1	993	-96.703%
2025-08-12	1.6600	1.6600	1.6600	1.6600	-3.488%	2	994	-96.386%
2025-07-31	1.7200	1.7200	1.7200	1.7200	+2.994%	1	996	-96.512%
2025-07-29	1.6700	1.6700	1.6700	1.6700	-21.963%	1	996	-96.407%
2025-07-21	2.1400	2.1400	2.1400	2.1400	-2.283%	15	997	-97.196%
2025-07-18	2.1800	2.1900	2.1700	2.1900	-14.118%	26	1,012	-97.260%
2025-07-10	2.5500	2.5500	2.5500	2.5500	-7.609%	15	1,037	-97.647%
2025-07-08	2.7600	2.7600	2.7600	2.7600	-2.817%	1	1,037	-97.826%
2025-07-03	2.8400	2.8400	2.8400	2.8400	-3.401%	40	1,077	-97.887%
2025-07-02	2.9400	2.9400	2.9400	2.9400	-5.466%	10	1,077	-97.959%
2025-06-24	3.1100	3.1100	3.1100	3.1100	-29.318%	1	1,106	-98.071%
2025-05-30	4.4000	4.4000	4.4000	4.4000	-3.297%	2	1,106	-98.636%
2025-05-16	4.5500	4.5500	4.5500	4.5500	0.000%	134	1,106	-98.681%
2025-05-14	4.7000	4.7000	4.5500	4.5500	-17.273%	222	1,084	-98.681%
2025-05-12	5.8700	5.8700	5.5000	5.5000	-18.155%	5	1,003	-98.909%
2025-05-09	6.7500	6.7500	6.7200	6.7200	-6.014%	66	1,003	-99.107%
2025-05-01	6.9000	7.1500	6.9000	7.1500	-8.917%	130	1,020	-99.161%
2025-04-30	8.0900	8.1400	7.8500	7.8500	0.000%	6	1,066	-99.236%
2025-04-28	7.8500	7.8500	7.8500	7.8500	+7.978%	1	1,066	-99.236%
2025-04-25	7.2700	7.2700	7.2700	7.2700	-9.577%	2	1,067	-99.175%
2025-04-24	8.0900	8.0900	8.0400	8.0400	-9.153%	2	1,066	-99.254%
2025-04-23	8.9500	8.9500	8.8500	8.8500	-20.982%	16	1,066	-99.322%
2025-04-21	11.1000	11.2000	11.1000	11.2000	+34.940%	39	1,056	-99.464%
2025-04-15	8.1800	8.3000	8.1000	8.3000	-4.598%	3	1,094	-99.277%
2025-04-14	8.3400	8.7900	8.3400	8.7000	-4.918%	4	1,095	-99.310%
2025-04-11	9.1500	9.1500	9.1500	9.1500	-7.389%	8	1,095	-99.344%
2025-04-10	9.9400	9.9400	9.8800	9.8800	-14.828%	2	1,099	-99.393%
2025-04-09	11.5000	11.6000	11.5000	11.6000	+0.259%	21	1,099	-99.483%
2025-04-08	9.6000	11.6400	9.6000	11.5700	-0.430%	5	1,099	-99.481%
2025-04-07	11.8000	11.8300	11.6200	11.6200	-1.775%	102	1,100	-99.484%
2025-04-04	11.8300	11.8300	11.8300	11.8300	+23.229%	4	1,050	-99.493%
2025-04-03	9.6800	9.6800	9.6000	9.6000	+16.223%	2	1,052	-99.375%
2025-03-28	8.3400	8.3400	8.2600	8.2600	+5.223%	4	1,052	-99.274%
2025-03-27	7.8500	7.8500	7.8500	7.8500	-17.368%	23	1,052	-99.236%
2025-03-10	9.5300	9.5300	9.5000	9.5000	+6.742%	3	1,075	-99.368%
2025-03-06	8.9000	8.9000	8.9000	8.9000	0.000%	4	1,073	-99.326%
2025-03-04	8.9000	8.9000	8.9000	8.9000	+2.299%	15	1,069	-99.326%
2025-03-03	8.7900	8.7900	8.7000	8.7000	+20.000%	2	1,079	-99.310%
2025-02-28	7.3200	7.3200	7.2500	7.2500	+6.618%	4	1,079	-99.172%
2025-02-27	6.8900	6.8900	6.8000	6.8000	+5.426%	2	1,079	-99.118%
2025-02-25	6.5600	6.5600	6.4500	6.4500	+6.612%	526	1,267	-99.070%
2025-02-24	6.2000	6.2000	6.0500	6.0500	+1.681%	13	1,267	-99.008%
2025-02-21	5.9300	5.9500	5.9300	5.9500	+12.264%	20	1,280	-98.992%
2025-02-19	5.3000	5.3000	5.3000	5.3000	-8.621%	3	1,278	-98.868%
2025-02-14	5.8000	5.8000	5.8000	5.8000	-10.769%	20	1,281	-98.966%
2025-02-10	6.5000	6.5000	6.5000	6.5000	-3.704%	1	1,281	-99.077%
2025-01-28	7.4500	7.4500	6.7500	6.7500	-21.965%	72	1,280	-99.111%
2025-01-27	7.1500	8.6500	7.1500	8.6500	+63.516%	3	1,257	-99.306%
2025-01-21	5.2900	5.2900	5.2900	5.2900	-10.339%	10	1,257	-98.866%
2024-12-11	5.9000	5.9000	5.9000	5.9000	+9.057%	8	1,257	-98.983%
2024-12-04	5.4100	5.4100	5.4100	5.4100	-8.615%	2	1,249	-98.891%
2024-11-21	5.9200	5.9200	5.9200	5.9200	+2.422%	50	1,249	-98.986%
2024-11-14	5.7800	5.7800	5.7800	5.7800	-0.687%	10	1,249	-98.962%
2024-11-12	5.8200	5.8200	5.8200	5.8200	-15.036%	15	1,249	-98.969%
2024-10-22	6.8500	6.8500	6.8500	6.8500	-5.777%	1	1,249	-99.124%
2024-10-14	7.2700	7.2700	7.2700	7.2700	-4.718%	2	1,249	-99.175%
2024-10-09	7.6300	7.6300	7.6300	7.6300	-14.939%	2	1,249	-99.214%
2024-10-03	8.9700	8.9700	8.9700	8.9700	-2.181%	1	1,249	-99.331%
2024-09-26	9.4200	9.4200	9.1700	9.1700	-1.398%	80	1,249	-99.346%
2024-09-24	9.6500	9.6500	9.3000	9.3000	-6.533%	6	1,249	-99.355%
2024-09-23	9.9500	9.9500	9.9500	9.9500	-1.777%	2	1,251	-99.397%
2024-09-20	10.1300	10.1300	10.1300	10.1300	+2.843%	4	1,251	-99.408%
2024-09-19	9.8500	9.8500	9.8500	9.8500	-19.526%	8	1,251	-99.391%
2024-09-10	12.3200	12.3200	12.2400	12.2400	+18.261%	2	1,244	-99.510%
2024-08-29	10.2500	10.3500	10.2000	10.3500	+3.293%	3	1,243	-99.420%
2024-08-28	10.1000	10.2800	10.0200	10.0200	+0.602%	130	1,242	-99.401%
2024-08-27	9.9600	9.9600	9.9600	9.9600	-3.301%	1	1,321	-99.398%
2024-08-26	10.2600	10.5600	10.2200	10.3000	+3.103%	82	1,321	-99.417%
2024-08-23	10.3000	10.3000	9.9900	9.9900	-6.636%	338	1,251	-99.399%
2024-08-22	9.8500	10.7000	9.8500	10.7000	+7.538%	30	1,324	-99.439%
2024-08-19	9.9700	9.9700	9.9500	9.9500	-4.967%	15	1,352	-99.397%
2024-08-15	10.5400	10.6000	10.4700	10.4700	-5.420%	80	1,367	-99.427%
2024-08-14	11.1500	11.1500	10.6900	11.0700	-6.582%	42	1,447	-99.458%
2024-08-12	12.4000	12.4000	11.7800	11.8500	-7.422%	158	1,479	-99.494%
2024-08-09	13.2700	13.3700	12.7000	12.8000	-12.688%	464	1,321	-99.531%
2024-08-07	13.9500	14.6600	13.9500	14.6600	-11.420%	2	1,173	-99.591%
2024-08-05	16.6800	16.6800	16.5500	16.5500	+35.212%	11	1,172	-99.637%
2024-07-30	12.2400	12.2400	12.2400	12.2400	+22.400%	2	1,179	-99.510%
2024-07-19	10.0000	10.0000	10.0000	10.0000	+0.503%	10	1,179	-99.400%
2024-07-17	9.9500	9.9500	9.9500	9.9500	+12.429%	1	1,179	-99.397%
2024-07-03	8.9000	8.9000	8.8500	8.8500	-12.808%	17	1,176	-99.322%
2024-06-24	10.2800	10.2800	10.1500	10.1500	+7.407%	20	1,176	-99.409%
2024-06-21	9.4500	9.4500	9.4500	9.4500	+18.125%	11	1,186	-99.365%
2024-06-20	8.0000	8.0000	8.0000	8.0000	-2.439%	10	1,197	-99.250%
2024-06-18	8.3800	8.3800	8.2000	8.2000	-3.302%	16	1,186	-99.268%
2024-06-17	8.4800	8.4800	8.4800	8.4800	+2.788%	5	1,186	-99.292%
2024-06-14	8.2000	8.2500	8.2000	8.2500	-0.242%	22	1,181	-99.273%
2024-06-12	8.2400	8.2700	8.2400	8.2700	-3.837%	30	1,170	-99.274%
2024-06-11	8.5600	8.7000	8.5300	8.6000	+0.585%	70	1,180	-99.302%
2024-06-10	8.8000	8.8000	8.5500	8.5500	0.000%	50	1,250	-99.298%