Dark

NVDA20261218P76
NVDA Dec 18 2026 76.00 Put (NVDA261218P00076000)
option OPRA

EOD

Sep 24, 2026

0.06000.000%(0.0000)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0900	0.0900	0.0600	0.0600	0.000%	9	2,341	0.000%
2026-09-23	0.0600	0.0600	0.0600	0.0600	+20.000%	1	2,343	0.000%
2026-09-11	0.0500	0.0500	0.0500	0.0500	-28.571%	2	2,342	+20.000%
2026-09-10	0.1300	0.1300	0.0700	0.0700	+16.667%	3	2,342	-14.286%
2026-09-09	0.0500	0.0600	0.0500	0.0600	+20.000%	3	2,342	0.000%
2026-09-08	0.0600	0.0600	0.0500	0.0500	-16.667%	3	2,340	+20.000%
2026-09-04	0.0600	0.0600	0.0600	0.0600	-40.000%	2	2,339	0.000%
2026-09-03	0.0900	0.1000	0.0900	0.1000	+42.857%	4	2,339	-40.000%
2026-09-02	0.1300	0.1300	0.0700	0.0700	-12.500%	10	2,337	-14.286%
2026-08-31	0.0800	0.0800	0.0800	0.0800	0.000%	8	2,335	-25.000%
2026-08-28	0.0600	0.0800	0.0600	0.0800	-20.000%	5	2,335	-25.000%
2026-08-27	0.1300	0.1300	0.1000	0.1000	-16.667%	8	2,330	-40.000%
2026-08-26	0.1600	0.1600	0.1200	0.1200	-14.286%	4	2,328	-50.000%
2026-08-19	0.1500	0.1500	0.1400	0.1400	-12.500%	4	2,329	-57.143%
2026-08-12	0.1600	0.1600	0.1600	0.1600	-51.515%	5	2,329	-62.500%
2026-07-30	0.3300	0.3300	0.3300	0.3300	+17.857%	1	2,329	-81.818%
2026-07-27	0.2800	0.2800	0.2800	0.2800	+47.368%	10	2,330	-78.571%
2026-06-24	0.1900	0.1900	0.1900	0.1900	-34.483%	1	2,340	-68.421%
2026-06-23	0.2500	0.2900	0.2200	0.2900	+38.095%	3	2,340	-79.310%
2026-06-22	0.2100	0.2100	0.2100	0.2100	-47.500%	1	2,341	-71.429%
2026-05-14	0.4000	0.4000	0.4000	0.4000	-27.273%	9	2,341	-85.000%
2026-05-04	0.5500	0.5500	0.5500	0.5500	-3.509%	5	2,341	-89.091%
2026-04-28	0.5700	0.5700	0.5700	0.5700	+5.556%	3	2,346	-89.474%
2026-04-20	0.5400	0.5400	0.5400	0.5400	-6.897%	3	2,346	-88.889%
2026-04-16	0.5800	0.5800	0.5800	0.5800	-17.143%	10	2,346	-89.655%
2026-04-10	0.7000	0.7000	0.7000	0.7000	-7.895%	5	2,336	-91.429%
2026-04-08	0.7600	0.7600	0.7600	0.7600	-14.607%	1	2,341	-92.105%
2026-04-01	0.8900	0.8900	0.8900	0.8900	-30.469%	3	2,340	-93.258%
2026-03-27	1.2800	1.2800	1.2800	1.2800	+33.333%	1	2,340	-95.313%
2026-03-25	0.9600	0.9600	0.9600	0.9600	-18.644%	7	2,339	-93.750%
2026-03-20	1.1800	1.1800	1.1800	1.1800	+3.509%	1	2,343	-94.915%
2026-03-19	1.1400	1.1400	1.1400	1.1400	-8.800%	1	2,343	-94.737%
2026-03-12	1.2500	1.2500	1.2500	1.2500	+21.359%	2	2,342	-95.200%
2026-02-25	1.0300	1.0300	1.0300	1.0300	-11.966%	3	2,344	-94.175%
2026-02-11	1.1700	1.1700	1.1700	1.1700	-17.021%	10	2,344	-94.872%
2026-02-05	1.4100	1.4100	1.4100	1.4100	+15.574%	1	2,344	-95.745%
2026-02-02	1.2200	1.2200	1.2200	1.2200	+3.390%	10	2,344	-95.082%
2026-01-26	1.2200	1.2200	1.1800	1.1800	-4.839%	10	2,334	-94.915%
2026-01-20	1.2600	1.2600	1.2400	1.2400	+10.714%	4	2,342	-95.161%
2026-01-13	1.1200	1.1200	1.1200	1.1200	-1.754%	1	2,344	-94.643%
2026-01-12	1.1400	1.1400	1.1400	1.1400	-11.628%	10	2,343	-94.737%
2026-01-05	1.3100	1.3100	1.2900	1.2900	+3.200%	18	2,343	-95.349%
2025-12-24	1.2500	1.2500	1.2500	1.2500	-8.759%	10	2,329	-95.200%
2025-12-18	1.3700	1.3700	1.3700	1.3700	-4.861%	10	2,329	-95.620%
2025-12-17	1.4400	1.4400	1.4400	1.4400	0.000%	5	2,329	-95.833%
2025-12-10	1.4400	1.4400	1.4400	1.4400	-7.097%	1	2,329	-95.833%
2025-11-17	1.5500	1.5500	1.5500	1.5500	-14.835%	20	2,328	-96.129%
2025-11-07	1.8200	1.8200	1.8200	1.8200	+22.148%	1	2,314	-96.703%
2025-11-06	1.4900	1.4900	1.4900	1.4900	+5.674%	1	2,313	-95.973%
2025-11-04	1.3900	1.4400	1.3900	1.4100	+6.818%	66	2,313	-95.745%
2025-10-28	1.3000	1.3200	1.3000	1.3200	+0.763%	4	2,375	-95.455%
2025-10-27	1.2700	1.3100	1.2700	1.3100	-10.274%	4	2,375	-95.420%
2025-10-24	1.4300	1.4600	1.4300	1.4600	-8.176%	2	2,375	-95.890%
2025-10-22	1.5300	1.5900	1.5300	1.5900	-4.790%	4	2,375	-96.226%
2025-10-20	1.6500	1.6700	1.6500	1.6700	-12.105%	4	2,373	-96.407%
2025-10-13	1.9000	1.9000	1.9000	1.9000	-6.404%	1	2,373	-96.842%
2025-10-10	2.0500	2.0500	2.0300	2.0300	+13.408%	2	2,373	-97.044%
2025-10-06	1.8200	1.8200	1.7900	1.7900	+9.816%	2	2,372	-96.648%
2025-10-03	1.6400	1.6400	1.6300	1.6300	+13.194%	2	2,371	-96.319%
2025-09-18	1.4400	1.4400	1.4400	1.4400	-0.690%	1	2,371	-95.833%
2025-09-12	1.4500	1.4500	1.4500	1.4500	-3.974%	3	2,371	-95.862%
2025-09-10	1.5100	1.5100	1.5100	1.5100	-22.959%	1	2,374	-96.026%
2025-09-02	1.9600	1.9600	1.9600	1.9600	+14.620%	1	2,374	-96.939%
2025-08-28	1.7000	1.7100	1.7000	1.7100	-19.340%	37	2,374	-96.491%
2025-08-21	2.1200	2.1200	2.1200	2.1200	+5.473%	1	2,379	-97.170%
2025-08-19	1.9500	2.0100	1.9500	2.0100	+8.649%	75	2,378	-97.015%
2025-08-18	1.8500	1.8500	1.8500	1.8500	-1.596%	100	2,303	-96.757%
2025-08-15	1.8700	1.9100	1.8700	1.8800	+2.732%	42	2,353	-96.809%
2025-08-14	1.8100	1.8500	1.8100	1.8300	+1.105%	67	2,351	-96.721%
2025-08-13	1.8500	1.8500	1.8100	1.8100	-0.549%	30	2,375	-96.685%
2025-08-08	1.8200	1.8200	1.8200	1.8200	-8.081%	8	2,375	-96.703%
2025-08-01	1.9800	1.9800	1.9800	1.9800	+15.116%	32	2,383	-96.970%
2025-07-31	1.7100	1.7200	1.7100	1.7200	-3.911%	166	2,414	-96.512%
2025-07-30	1.7900	1.7900	1.7900	1.7900	-2.186%	30	2,455	-96.648%
2025-07-29	1.7600	1.8900	1.7600	1.8300	+1.105%	468	2,482	-96.721%
2025-07-28	1.9600	1.9600	1.8100	1.8100	-14.218%	116	2,646	-96.685%
2025-07-24	2.1100	2.1100	2.1100	2.1100	-9.829%	1	2,702	-97.156%
2025-07-18	2.3400	2.3400	2.3400	2.3400	+0.429%	1	2,703	-97.436%
2025-07-17	2.3300	2.3300	2.3300	2.3300	-3.320%	2	2,703	-97.425%
2025-07-15	2.4400	2.4400	2.4100	2.4100	-11.722%	2	2,703	-97.510%
2025-07-14	2.7300	2.7300	2.7300	2.7300	+0.738%	13	2,703	-97.802%
2025-07-11	2.7100	2.7100	2.7100	2.7100	-4.577%	1	2,703	-97.786%
2025-07-09	2.8400	2.8400	2.8400	2.8400	-5.648%	1	2,704	-97.887%
2025-07-03	3.0100	3.0100	3.0100	3.0100	-27.470%	1	2,704	-98.007%
2025-06-20	4.1500	4.1500	4.1500	4.1500	+2.469%	2	2,704	-98.554%
2025-06-17	4.0500	4.0500	4.0500	4.0500	-1.699%	7	2,704	-98.519%
2025-06-12	4.1100	4.1200	4.1100	4.1200	+0.488%	100	2,704	-98.544%
2025-06-11	4.0000	4.1000	4.0000	4.1000	-3.529%	2	2,714	-98.537%
2025-06-06	4.2500	4.2500	4.2500	4.2500	-10.338%	6	2,713	-98.588%
2025-05-30	4.6500	4.7400	4.6500	4.7400	+6.517%	6	2,713	-98.734%
2025-05-29	4.4500	4.4500	4.4500	4.4500	-20.536%	800	2,713	-98.652%
2025-05-23	5.6000	5.6000	5.6000	5.6000	+13.131%	250	2,914	-98.929%
2025-05-14	5.0700	5.0700	4.9000	4.9500	-6.250%	238	2,914	-98.788%
2025-05-13	5.3000	5.3300	5.2800	5.2800	-12.583%	7	2,924	-98.864%
2025-05-12	6.0900	6.0900	6.0400	6.0400	-11.825%	2	2,925	-99.007%
2025-05-08	6.9500	6.9500	6.8500	6.8500	-10.340%	10	2,925	-99.124%
2025-05-06	7.6400	7.6400	7.6400	7.6400	+3.946%	1	2,915	-99.215%
2025-05-05	7.3500	7.3500	7.3500	7.3500	-0.676%	100	2,915	-99.184%
2025-05-02	7.3500	7.4000	7.3500	7.4000	-3.646%	220	2,915	-99.189%
2025-05-01	7.6000	7.7200	7.6000	7.6800	-9.005%	102	2,905	-99.219%
2025-04-30	8.7400	8.7400	8.4400	8.4400	-0.706%	4	2,897	-99.289%
2025-04-28	8.4500	8.5000	8.4500	8.5000	+7.595%	2	2,897	-99.294%
2025-04-25	8.4500	8.4500	7.9000	7.9000	-11.236%	6	2,899	-99.241%
2025-04-24	8.9000	8.9000	8.9000	8.9000	-5.218%	1	2,900	-99.326%
2025-04-23	9.7000	9.7000	9.3900	9.3900	-16.161%	22	2,901	-99.361%
2025-04-21	11.2000	11.2000	11.2000	11.2000	+3.704%	5	2,922	-99.464%
2025-04-17	10.3500	10.9500	10.3500	10.8000	+4.348%	7	2,925	-99.444%
2025-04-16	10.3000	10.9000	10.3000	10.3500	+18.966%	266	2,925	-99.420%
2025-04-15	8.7800	8.7800	8.7000	8.7000	-7.447%	2	2,812	-99.310%
2025-04-14	9.4000	9.4000	9.4000	9.4000	-4.082%	30	2,811	-99.362%
2025-04-11	9.8000	9.8000	9.8000	9.8000	-9.677%	2	2,841	-99.388%
2025-04-10	10.8500	10.8500	10.8500	10.8500	+19.231%	10	2,840	-99.447%
2025-04-09	12.4000	12.4000	9.0000	9.1000	-24.356%	59	2,850	-99.341%
2025-04-08	10.2200	12.0300	10.1500	12.0300	-1.393%	22	2,887	-99.501%
2025-04-07	14.8300	15.0000	11.3000	12.2000	-1.215%	53	2,882	-99.508%
2025-04-04	11.9500	13.0200	11.9500	12.3500	+19.903%	52	2,892	-99.514%
2025-04-03	10.0000	10.3900	10.0000	10.3000	+13.812%	4	2,881	-99.417%
2025-04-01	9.1400	9.1400	9.0500	9.0500	-9.950%	2	2,883	-99.337%
2025-03-31	10.0000	10.1100	10.0000	10.0500	+9.956%	8	2,883	-99.403%
2025-03-28	9.1900	9.1900	9.1400	9.1400	+12.147%	4	2,875	-99.344%
2025-03-27	8.2400	8.2400	8.1500	8.1500	-2.395%	4	2,875	-99.264%
2025-03-26	8.3500	8.3500	8.3500	8.3500	+16.783%	1	2,875	-99.281%
2025-03-24	7.1500	7.1500	7.1500	7.1500	-10.063%	13	2,875	-99.161%
2025-03-19	7.9500	7.9500	7.9500	7.9500	-21.287%	1	2,862	-99.245%
2025-03-11	9.7500	10.1000	9.7500	10.1000	+11.356%	21	2,863	-99.406%
2025-03-07	9.3000	9.3300	9.0700	9.0700	+12.671%	6	2,861	-99.338%
2025-03-03	8.0500	8.0500	8.0500	8.0500	+6.623%	2	2,861	-99.255%
2025-02-28	8.1900	8.1900	7.5500	7.5500	+9.420%	32	2,861	-99.205%
2025-02-27	6.8000	6.9000	6.8000	6.9000	+4.230%	2	2,847	-99.130%
2025-02-24	6.6500	6.7000	6.5000	6.6200	+16.140%	74	2,845	-99.094%
2025-02-19	5.8500	5.8500	5.7000	5.7000	-18.571%	7	2,844	-98.947%
2025-02-11	7.0000	7.0000	7.0000	7.0000	+3.704%	1	2,845	-99.143%
2025-02-10	6.7600	6.8000	6.7500	6.7500	-6.897%	7	2,845	-99.111%
2025-02-07	7.0500	7.2500	7.0000	7.2500	-6.812%	156	2,840	-99.172%
2025-02-05	7.7800	7.7800	7.7800	7.7800	+6.575%	2	2,854	-99.229%
2025-01-28	7.5000	7.5000	7.3000	7.3000	-5.195%	70	2,852	-99.178%
2025-01-27	7.7000	7.7000	7.7000	7.7000	+35.088%	10	2,806	-99.221%
2025-01-21	5.7000	5.7000	5.7000	5.7000	-12.977%	1	2,816	-98.947%
2025-01-02	6.5500	6.5500	6.5500	6.5500	+6.331%	7	2,816	-99.084%
2024-12-26	6.1600	6.1600	6.1600	6.1600	+0.326%	10	2,823	-99.026%
2024-12-24	6.1700	6.1700	6.1400	6.1400	-9.706%	20	2,793	-99.023%
2024-12-23	6.8000	6.8000	6.8000	6.8000	+18.674%	10	2,793	-99.118%
2024-12-05	5.7300	5.7300	5.7300	5.7300	-5.289%	8	2,783	-98.953%
2024-12-03	6.0500	6.0500	6.0500	6.0500	-11.160%	1	2,775	-99.008%
2024-11-27	6.8100	6.8100	6.8100	6.8100	+7.753%	1	2,776	-99.119%
2024-11-21	6.3200	6.3200	6.3200	6.3200	-0.472%	1	2,776	-99.051%
2024-11-13	6.3500	6.3500	6.3500	6.3500	-1.855%	1	2,776	-99.055%
2024-11-06	6.7500	6.8000	6.4700	6.4700	-10.759%	26	2,777	-99.073%
2024-11-05	7.2500	7.2500	7.2500	7.2500	-0.685%	2	2,794	-99.172%
2024-10-29	7.3000	7.3000	7.3000	7.3000	-2.667%	100	2,794	-99.178%
2024-10-28	7.5000	7.5000	7.5000	7.5000	-0.662%	1	2,794	-99.200%
2024-10-23	7.5500	7.5500	7.5500	7.5500	+3.425%	1	2,795	-99.205%
2024-10-22	7.3000	7.3000	7.3000	7.3000	-6.410%	2	2,794	-99.178%
2024-10-18	7.8000	7.8000	7.8000	7.8000	-0.383%	2	2,792	-99.231%
2024-10-14	7.8900	7.9000	7.8300	7.8300	-3.926%	19	2,792	-99.234%
2024-10-10	8.1500	8.1500	8.1500	8.1500	-7.175%	1	2,795	-99.264%
2024-10-07	8.7900	8.7900	8.7800	8.7800	-3.728%	8	2,794	-99.317%
2024-10-04	9.3500	9.3500	9.1000	9.1200	-8.342%	498	2,786	-99.342%
2024-09-30	9.9500	9.9500	9.9500	9.9500	-2.451%	1	3,017	-99.397%
2024-09-27	10.2000	10.2000	10.2000	10.2000	+4.082%	2	3,018	-99.412%
2024-09-26	9.7700	9.8300	9.7700	9.8000	0.000%	241	3,017	-99.388%
2024-09-25	9.7800	9.8000	9.7800	9.8000	-2.000%	80	2,908	-99.388%
2024-09-24	10.3900	10.3900	10.0000	10.0000	-5.213%	2	2,948	-99.400%
2024-09-23	10.6000	10.6000	10.5500	10.5500	-0.284%	1,183	2,948	-99.431%
2024-09-19	10.5800	10.5800	10.5800	10.5800	-7.193%	1	2,005	-99.433%
2024-09-18	11.4000	11.4000	11.4000	11.4000	-14.092%	1	2,004	-99.474%
2024-09-11	13.2700	13.2700	13.2700	13.2700	-0.970%	1	2,003	-99.548%
2024-09-09	13.4000	13.4000	13.4000	13.4000	+26.415%	1	2,004	-99.552%
2024-08-27	10.6000	10.6000	10.6000	10.6000	-4.505%	3	2,003	-99.434%
2024-08-26	10.5000	11.1000	10.5000	11.1000	+3.256%	3	2,003	-99.459%
2024-08-23	10.9000	10.9000	10.6000	10.7500	-0.830%	12	2,003	-99.442%
2024-08-20	10.8500	10.8500	10.8400	10.8400	-1.633%	10	2,000	-99.446%
2024-08-19	11.0200	11.0200	11.0200	11.0200	+0.456%	1	2,010	-99.456%
2024-08-15	11.0000	11.0000	10.9700	10.9700	-10.449%	21	2,010	-99.453%
2024-08-13	12.2500	12.2500	12.2500	12.2500	-16.949%	8	2,009	-99.510%
2024-08-08	14.7500	14.7500	14.7500	14.7500	+2.431%	12	2,001	-99.593%
2024-08-07	14.4000	14.4000	14.4000	14.4000	-18.182%	10	2,013	-99.583%
2024-08-05	18.6000	19.1000	17.6000	17.6000	+20.465%	30	2,023	-99.659%
2024-08-02	15.4500	15.4500	14.6100	14.6100	+11.527%	593	2,022	-99.589%
2024-07-30	13.1000	13.1000	13.1000	13.1000	+11.489%	10	1,929	-99.542%
2024-07-26	11.7500	11.7500	11.7500	11.7500	+7.208%	20	1,939	-99.489%
2024-07-24	11.0500	11.0500	10.9600	10.9600	+3.592%	3	1,944	-99.453%
2024-07-19	10.5800	10.5800	10.5800	10.5800	+3.725%	1	1,943	-99.433%
2024-07-18	10.2000	10.2000	10.2000	10.2000	-3.500%	1	1,944	-99.412%
2024-07-17	10.5000	10.5700	10.4700	10.5700	+17.969%	10	1,943	-99.432%
2024-07-03	8.9600	8.9600	8.9600	8.9600	-6.957%	10	1,933	-99.330%
2024-06-28	9.6500	9.8500	9.6000	9.6300	-2.727%	61	1,933	-99.377%
2024-06-27	9.9000	9.9000	9.9000	9.9000	-2.941%	3	1,929	-99.394%
2024-06-26	10.2000	10.2000	10.2000	10.2000	+4.401%	10	1,927	-99.412%
2024-06-25	10.3000	10.3000	9.7700	9.7700	-9.116%	7	1,917	-99.386%
2024-06-24	10.8000	10.8000	10.6500	10.7500	+6.120%	6	1,918	-99.442%
2024-06-21	10.1300	10.1300	10.1300	10.1300	+21.317%	1	1,913	-99.408%
2024-06-20	8.3500	8.3500	8.3500	8.3500	-4.571%	5	1,912	-99.281%
2024-06-18	8.7800	8.7800	8.7300	8.7500	-3.634%	4	1,911	-99.314%
2024-06-17	8.7300	9.1500	8.7300	9.0800	+2.137%	3	1,911	-99.339%
2024-06-12	8.8900	8.8900	8.8900	8.8900	-4.920%	12	1,911	-99.325%
2024-06-11	9.3500	9.3500	9.3500	9.3500	-2.094%	5	1,899	-99.358%
2024-06-10	9.4500	9.5500	9.4500	9.5500	0.000%	2	1,899	-99.372%