Dark

NVDA20261218P77
NVDA Dec 18 2026 77.00 Put (NVDA261218P00077000)
option OPRA

EOD

Sep 24, 2026

0.0600-40.000%(-0.0400)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0800	0.0800	0.0600	0.0600	-40.000%	12	2,007	0.000%
2026-09-22	0.1000	0.1000	0.1000	0.1000	+42.857%	1	2,009	-40.000%
2026-09-11	0.0500	0.0700	0.0500	0.0700	-46.154%	5	2,009	-14.286%
2026-09-10	0.1300	0.1300	0.1300	0.1300	+116.667%	1	2,007	-53.846%
2026-09-09	0.0600	0.0600	0.0600	0.0600	0.000%	1	2,007	0.000%
2026-09-08	0.1000	0.1000	0.0600	0.0600	0.000%	5	2,007	0.000%
2026-09-03	0.0600	0.0600	0.0600	0.0600	-45.455%	2	2,008	0.000%
2026-09-02	0.1300	0.1300	0.1100	0.1100	+22.222%	20	2,006	-45.455%
2026-08-28	0.0600	0.1700	0.0600	0.0900	+12.500%	10	2,006	-33.333%
2026-08-27	0.1300	0.1300	0.0800	0.0800	-38.462%	8	2,003	-25.000%
2026-08-26	0.1300	0.1300	0.1300	0.1300	-31.579%	10	2,005	-53.846%
2026-07-13	0.2400	0.2400	0.1900	0.1900	-29.630%	2	2,015	-68.421%
2026-06-24	0.2700	0.2700	0.2700	0.2700	+22.727%	1	2,016	-77.778%
2026-06-23	0.3000	0.3000	0.2200	0.2200	+15.789%	2	2,017	-72.727%
2026-06-18	0.1900	0.1900	0.1900	0.1900	-45.714%	1	2,017	-68.421%
2026-06-10	0.3200	0.3600	0.3200	0.3500	+2.941%	20	2,017	-82.857%
2026-06-05	0.3400	0.3400	0.3200	0.3400	-5.556%	210	2,031	-82.353%
2026-05-21	0.3600	0.3600	0.3600	0.3600	-7.692%	2	2,231	-83.333%
2026-05-19	0.3800	0.3900	0.3800	0.3900	-22.000%	20	2,231	-84.615%
2026-05-05	0.5000	0.5000	0.5000	0.5000	-16.667%	2	2,233	-88.000%
2026-05-01	0.6000	0.6000	0.6000	0.6000	+3.448%	1	2,231	-90.000%
2026-04-23	0.5900	0.6400	0.5800	0.5800	0.000%	10	2,231	-89.655%
2026-04-17	0.5800	0.5800	0.5800	0.5800	-15.942%	1	2,221	-89.655%
2026-04-10	0.6900	0.6900	0.6900	0.6900	-31.000%	215	2,222	-91.304%
2026-04-07	1.0000	1.0000	1.0000	1.0000	+5.263%	10	2,027	-94.000%
2026-04-06	0.9500	0.9500	0.9500	0.9500	-29.630%	1	2,017	-93.684%
2026-03-27	1.3500	1.3500	1.3500	1.3500	+23.853%	1	2,017	-95.556%
2026-03-26	1.0900	1.0900	1.0900	1.0900	+12.371%	2	2,017	-94.495%
2026-03-25	0.9700	0.9700	0.9700	0.9700	-4.902%	1	2,017	-93.814%
2026-03-24	1.0900	1.0900	1.0200	1.0200	-18.400%	2	2,017	-94.118%
2026-03-20	1.2500	1.2500	1.2500	1.2500	-4.580%	1	2,017	-95.200%
2026-03-12	1.3100	1.3100	1.3100	1.3100	+3.968%	2	2,017	-95.420%
2026-02-27	1.2600	1.2600	1.2600	1.2600	-13.699%	2	2,017	-95.238%
2026-02-13	1.4600	1.4600	1.4600	1.4600	-0.680%	1	2,018	-95.890%
2026-02-05	1.4700	1.4700	1.4700	1.4700	+13.953%	1	2,018	-95.918%
2026-02-02	1.2900	1.2900	1.2900	1.2900	+0.781%	1	2,018	-95.349%
2026-01-29	1.2800	1.2800	1.2800	1.2800	+4.918%	4	2,018	-95.313%
2026-01-26	1.2200	1.2200	1.2200	1.2200	-5.426%	5	2,022	-95.082%
2026-01-20	1.2900	1.2900	1.2900	1.2900	+10.256%	2	2,025	-95.349%
2026-01-13	1.1700	1.1700	1.1700	1.1700	-6.400%	1	2,027	-94.872%
2026-01-12	1.2500	1.2500	1.2500	1.2500	-6.716%	5	2,026	-95.200%
2026-01-05	1.3600	1.3600	1.3400	1.3400	+1.515%	9	2,026	-95.522%
2025-12-19	1.3200	1.3200	1.3200	1.3200	-14.286%	10	2,026	-95.455%
2025-12-08	1.5400	1.5400	1.5400	1.5400	-12.500%	5	2,026	-96.104%
2025-11-28	1.7600	1.7600	1.7600	1.7600	-6.878%	10	2,023	-96.591%
2025-11-24	1.8900	1.8900	1.8900	1.8900	+8.000%	1	2,023	-96.825%
2025-11-07	1.7500	1.7500	1.7500	1.7500	+10.759%	4	2,023	-96.571%
2025-11-06	1.5800	1.5800	1.5800	1.5800	+11.268%	1	2,019	-96.203%
2025-11-05	1.4200	1.4200	1.4200	1.4200	-4.054%	1	2,020	-95.775%
2025-11-04	1.4800	1.4800	1.4800	1.4800	+10.448%	4	2,020	-95.946%
2025-10-31	1.3400	1.3400	1.3400	1.3400	+10.744%	1	2,022	-95.522%
2025-10-29	1.2100	1.2100	1.2100	1.2100	-6.923%	1	2,021	-95.041%
2025-10-28	1.3600	1.3600	1.3000	1.3000	-9.091%	2	2,022	-95.385%
2025-10-27	1.4300	1.4300	1.4300	1.4300	-6.536%	1	2,024	-95.804%
2025-10-24	1.5000	1.5300	1.4900	1.5300	-3.165%	8	2,024	-96.078%
2025-10-23	1.5800	1.5800	1.5800	1.5800	-7.602%	30	2,024	-96.203%
2025-10-20	1.7000	1.7300	1.6800	1.7100	-20.465%	8	2,054	-96.491%
2025-10-15	2.1500	2.1500	2.1500	2.1500	+0.467%	1	2,052	-97.209%
2025-10-10	2.0500	2.1400	2.0500	2.1400	+25.146%	2	2,052	-97.196%
2025-10-09	1.7100	1.7100	1.7100	1.7100	-10.000%	1	2,052	-96.491%
2025-10-06	1.8500	1.9000	1.8500	1.9000	+9.827%	2	2,052	-96.842%
2025-09-30	1.7500	1.7500	1.7100	1.7300	+14.570%	4	2,053	-96.532%
2025-09-18	1.5200	1.5300	1.5100	1.5100	-6.211%	11	2,053	-96.026%
2025-09-17	1.6100	1.6100	1.6100	1.6100	+6.623%	1	2,058	-96.273%
2025-09-12	1.5000	1.5100	1.5000	1.5100	-6.211%	4	2,058	-96.026%
2025-09-10	1.5600	1.6100	1.5600	1.6100	-10.556%	4	2,062	-96.273%
2025-09-08	1.8000	1.8000	1.8000	1.8000	-12.621%	1	2,063	-96.667%
2025-09-05	2.0600	2.0600	2.0600	2.0600	-0.962%	1	2,064	-97.087%
2025-08-19	2.0800	2.0800	2.0800	2.0800	+15.556%	1	2,063	-97.115%
2025-07-31	1.7200	1.8000	1.7200	1.8000	-3.743%	4	2,062	-96.667%
2025-07-29	1.8700	1.8700	1.8700	1.8700	-5.556%	2	2,065	-96.791%
2025-07-28	2.0200	2.0200	1.9800	1.9800	-3.883%	5	2,067	-96.970%
2025-07-25	2.0700	2.0700	2.0600	2.0600	-4.630%	4	2,067	-97.087%
2025-07-24	2.1700	2.1700	2.1600	2.1600	-11.111%	4	2,064	-97.222%
2025-07-18	2.4300	2.4300	2.4300	2.4300	-5.078%	2	2,067	-97.531%
2025-07-16	2.5600	2.5600	2.5600	2.5600	+3.644%	1	2,069	-97.656%
2025-07-15	2.6200	2.6200	2.4700	2.4700	-12.411%	5	2,070	-97.571%
2025-07-14	2.8200	2.8200	2.8200	2.8200	+6.015%	1	2,072	-97.872%
2025-07-11	2.7700	2.7700	2.6600	2.6600	-8.904%	4	2,072	-97.744%
2025-07-09	2.9400	2.9400	2.9200	2.9200	-4.262%	3	2,075	-97.945%
2025-07-08	3.0500	3.0500	3.0500	3.0500	-2.556%	2	2,078	-98.033%
2025-07-07	3.1300	3.1300	3.1300	3.1300	-2.795%	1	2,080	-98.083%
2025-06-26	3.3200	3.3200	3.2200	3.2200	-9.296%	3	2,091	-98.137%
2025-06-24	3.5100	3.5500	3.5100	3.5500	-8.974%	5	2,094	-98.310%
2025-06-23	3.9000	3.9000	3.9000	3.9000	-10.345%	1	2,095	-98.462%
2025-06-20	4.3500	4.3500	4.3500	4.3500	+1.163%	2	2,096	-98.621%
2025-06-17	4.2000	4.3000	4.2000	4.3000	+3.865%	7	2,097	-98.605%
2025-06-16	4.0900	4.1400	4.0900	4.1400	-2.588%	5	2,104	-98.551%
2025-06-11	4.2000	4.2500	4.2000	4.2500	-3.409%	2	2,105	-98.588%
2025-06-06	4.4500	4.4500	4.4000	4.4000	-8.333%	4	2,104	-98.636%
2025-06-02	4.8000	4.8000	4.8000	4.8000	-2.041%	1	2,106	-98.750%
2025-05-30	4.8500	4.9000	4.8500	4.9000	-6.667%	8	2,107	-98.776%
2025-05-19	5.2500	5.2500	5.2500	5.2500	+1.942%	1	2,109	-98.857%
2025-05-16	5.1500	5.1500	5.1500	5.1500	-9.649%	2	2,109	-98.835%
2025-05-13	5.7000	5.7000	5.7000	5.7000	-24.303%	1	2,109	-98.947%
2025-05-09	7.5900	7.5900	7.5300	7.5300	-5.283%	4	2,110	-99.203%
2025-05-07	7.9000	7.9500	7.8500	7.9500	+2.054%	20	2,110	-99.245%
2025-05-06	8.1500	8.1500	7.7900	7.7900	+2.231%	14	2,121	-99.230%
2025-05-02	7.7000	7.7500	7.6200	7.6200	-3.909%	68	2,123	-99.213%
2025-05-01	7.9900	7.9900	7.9100	7.9300	-10.294%	10	2,140	-99.243%
2025-04-30	9.1400	9.1400	8.8400	8.8400	+4.615%	8	2,137	-99.321%
2025-04-28	8.4500	8.4500	8.4500	8.4500	-8.152%	3	2,137	-99.290%
2025-04-24	9.3000	9.3000	9.1300	9.2000	-14.815%	12	2,139	-99.348%
2025-04-16	10.8000	10.8000	10.8000	10.8000	+19.337%	5	2,143	-99.444%
2025-04-15	9.0800	9.0800	9.0500	9.0500	-6.218%	2	2,145	-99.337%
2025-04-14	9.7400	9.7400	9.6500	9.6500	-8.095%	4	2,144	-99.378%
2025-04-10	10.5900	10.5900	10.5000	10.5000	+17.318%	2	2,143	-99.429%
2025-04-09	12.5400	12.6000	8.9500	8.9500	-26.639%	25	2,143	-99.330%
2025-04-08	12.1700	12.2000	12.1700	12.2000	-9.630%	60	2,159	-99.508%
2025-04-07	15.9000	15.9000	11.8000	13.5000	+3.846%	14	2,216	-99.556%
2025-04-04	12.8900	13.0000	12.8100	13.0000	+22.642%	10	2,215	-99.538%
2025-04-03	10.5000	10.6900	10.2900	10.6000	+13.127%	16	2,216	-99.434%
2025-04-01	9.3700	9.3700	9.3700	9.3700	-9.029%	8	2,214	-99.360%
2025-03-31	10.3000	10.3000	10.3000	10.3000	+8.765%	1	2,214	-99.417%
2025-03-28	9.5400	9.5400	9.4700	9.4700	+9.480%	4	2,213	-99.366%
2025-03-26	8.6500	8.6500	8.6500	8.6500	+5.875%	1	2,212	-99.306%
2025-03-20	8.2000	8.2000	8.1700	8.1700	-10.808%	2	2,213	-99.266%
2025-03-12	9.0000	9.1600	9.0000	9.1600	-12.428%	2	2,211	-99.345%
2025-03-10	10.1600	10.4600	10.1600	10.4600	+20.230%	2	2,211	-99.426%
2025-03-04	8.7000	8.7000	8.7000	8.7000	+7.275%	1	2,211	-99.310%
2025-02-28	8.1700	8.1700	8.1100	8.1100	+12.639%	4	2,210	-99.260%
2025-02-27	7.0500	7.2000	7.0500	7.2000	+4.046%	2	2,210	-99.167%
2025-02-26	6.9200	6.9200	6.9200	6.9200	+3.284%	6	2,208	-99.133%
2025-02-24	6.9000	6.9500	6.7000	6.7000	+12.605%	83	2,208	-99.104%
2025-02-19	6.0500	6.0500	5.9500	5.9500	-6.299%	18	2,226	-98.992%
2025-02-14	6.4100	6.4100	6.3500	6.3500	-12.414%	4	2,239	-99.055%
2025-02-11	7.2500	7.2500	7.2500	7.2500	+3.571%	1	2,239	-99.172%
2025-02-10	7.0100	7.0500	6.9500	7.0000	-7.285%	13	2,238	-99.143%
2025-02-07	7.3000	7.5500	7.3000	7.5500	-12.209%	60	2,230	-99.205%
2025-01-29	8.6000	8.6000	8.6000	8.6000	+13.907%	10	2,245	-99.302%
2025-01-28	7.8000	7.8500	7.5500	7.5500	-4.672%	18	2,245	-99.205%
2025-01-27	7.9200	7.9200	7.9200	7.9200	+36.082%	1	2,262	-99.242%
2025-01-24	5.8200	5.8200	5.8200	5.8200	-11.145%	8	2,263	-98.969%
2025-01-08	6.7500	6.7500	6.5500	6.5500	+1.550%	16	2,256	-99.084%
2024-12-26	6.4000	6.4500	6.4000	6.4500	-15.132%	17	2,256	-99.070%
2024-12-19	7.6000	7.6000	7.6000	7.6000	-2.439%	2	2,256	-99.211%
2024-12-18	7.0000	7.7900	7.0000	7.7900	+8.496%	19	2,256	-99.230%
2024-12-16	7.1800	7.1800	7.1800	7.1800	+10.462%	1	2,269	-99.164%
2024-12-12	6.5000	6.5000	6.5000	6.5000	+0.154%	8	2,269	-99.077%
2024-12-02	6.4900	6.4900	6.4900	6.4900	-8.976%	2	2,277	-99.076%
2024-11-25	7.2400	7.2400	7.1300	7.1300	+1.135%	3	2,279	-99.158%
2024-11-20	7.0500	7.0500	7.0500	7.0500	+0.714%	1	2,280	-99.149%
2024-11-15	6.9300	7.0000	6.9300	7.0000	+4.948%	14	2,279	-99.143%
2024-11-14	6.6700	6.6700	6.6700	6.6700	+2.615%	1	2,276	-99.100%
2024-11-13	6.5000	6.5000	6.5000	6.5000	-2.985%	1	2,275	-99.077%
2024-11-06	6.7000	6.7000	6.7000	6.7000	-9.704%	20	2,275	-99.104%
2024-11-05	7.4500	7.4500	7.4200	7.4200	-6.076%	29	2,295	-99.191%
2024-11-04	7.9200	7.9200	7.9000	7.9000	+0.637%	24	2,288	-99.241%
2024-10-23	7.8300	7.8500	7.8300	7.8500	+3.426%	2	2,276	-99.236%
2024-10-22	7.6000	7.6000	7.5900	7.5900	-2.065%	21	2,276	-99.209%
2024-10-21	7.7500	7.7500	7.7500	7.7500	-3.125%	1	2,284	-99.226%
2024-10-18	8.0400	8.1000	8.0000	8.0000	-0.621%	556	2,283	-99.250%
2024-10-17	8.0500	8.0500	8.0500	8.0500	+1.258%	4	2,275	-99.255%
2024-10-14	8.1000	8.1000	7.9000	7.9500	-7.558%	9	2,277	-99.245%
2024-10-11	8.6000	8.6000	8.6000	8.6000	-0.922%	2	2,277	-99.302%
2024-10-08	8.9000	8.9000	8.6800	8.6800	-7.856%	11	2,276	-99.309%
2024-10-04	9.6800	9.6800	9.4200	9.4200	-8.986%	484	2,286	-99.363%
2024-09-27	10.5500	10.5500	10.3500	10.3500	+2.172%	4	2,287	-99.420%
2024-09-26	9.7800	10.3900	9.7800	10.1300	+0.297%	121	2,287	-99.408%
2024-09-25	10.1000	10.1000	10.1000	10.1000	-1.463%	40	2,248	-99.406%
2024-09-24	10.3500	10.3500	10.2500	10.2500	-8.564%	50	2,288	-99.415%
2024-09-20	11.2500	11.2500	11.2100	11.2100	+3.318%	6	2,258	-99.465%
2024-09-19	10.8500	10.8500	10.8500	10.8500	-8.051%	4	2,260	-99.447%
2024-09-18	11.7500	11.8000	11.7500	11.8000	-2.479%	2	2,262	-99.492%
2024-09-16	12.1000	12.1000	12.1000	12.1000	-1.385%	1,032	2,263	-99.504%
2024-09-12	12.2700	12.2700	12.2700	12.2700	+0.574%	40	1,231	-99.511%
2024-09-11	12.1900	12.2000	12.1900	12.2000	+2.521%	40	1,271	-99.508%
2024-08-29	10.9000	11.9000	10.9000	11.9000	+8.676%	11	1,231	-99.496%
2024-08-27	11.2500	11.2500	10.9500	10.9500	-4.367%	2	1,230	-99.452%
2024-08-26	11.4500	11.4500	11.4500	11.4500	+3.153%	1	1,231	-99.476%
2024-08-21	11.1000	11.1000	11.1000	11.1000	-2.203%	1	1,231	-99.459%
2024-08-20	11.1600	11.3500	11.1500	11.3500	-0.700%	11	1,231	-99.471%
2024-08-15	11.4300	11.4300	11.4300	11.4300	-5.926%	20	1,231	-99.475%
2024-08-13	12.3000	12.3000	12.1500	12.1500	-15.625%	8	1,245	-99.506%
2024-08-09	14.4000	14.4000	14.4000	14.4000	-0.346%	2	1,245	-99.583%
2024-08-08	14.4500	14.4500	14.4500	14.4500	-10.081%	1	1,246	-99.585%
2024-08-07	16.0700	16.0700	16.0700	16.0700	+3.145%	7	1,246	-99.627%
2024-08-06	16.1500	16.1500	15.5800	15.5800	-9.942%	2	1,239	-99.615%
2024-08-05	19.3000	19.3000	17.3000	17.3000	+14.570%	12	1,240	-99.653%
2024-08-02	15.1000	15.1000	15.1000	15.1000	+6.865%	2	1,248	-99.603%
2024-08-01	12.9400	14.1300	12.9400	14.1300	+17.848%	60	1,248	-99.575%
2024-07-31	12.0100	12.0600	11.9900	11.9900	-10.053%	25	1,264	-99.500%
2024-07-30	13.3900	13.3900	13.3300	13.3300	+8.110%	30	1,249	-99.550%
2024-07-25	12.3300	12.3300	12.3300	12.3300	+20.293%	1	1,234	-99.513%
2024-07-22	10.2500	10.2500	10.2500	10.2500	-3.756%	1	1,235	-99.415%
2024-07-17	10.4100	10.6500	10.4100	10.6500	+15.135%	13	1,235	-99.437%
2024-07-08	9.1800	9.2500	9.1800	9.2500	-2.632%	11	1,234	-99.351%
2024-07-05	9.4900	9.5000	9.4900	9.5000	-3.553%	4	1,244	-99.368%
2024-07-03	9.8500	9.8500	9.8500	9.8500	-2.956%	7	1,236	-99.391%
2024-07-01	10.1500	10.1500	10.1500	10.1500	+3.046%	1	1,236	-99.409%
2024-06-28	9.9800	9.9800	9.8500	9.8500	-3.431%	42	1,236	-99.391%
2024-06-27	10.2000	10.2000	10.2000	10.2000	-1.829%	4	1,241	-99.412%
2024-06-26	10.3900	10.3900	10.3900	10.3900	-5.973%	40	1,237	-99.423%
2024-06-24	11.1500	11.1500	11.0500	11.0500	+7.805%	16	1,197	-99.457%
2024-06-21	10.5500	10.5500	10.1000	10.2500	+4.061%	47	1,193	-99.415%
2024-06-20	8.9000	10.0000	8.9000	9.8500	+5.123%	15	1,192	-99.391%
2024-06-17	9.3700	9.4200	9.3700	9.3700	+4.693%	7	1,181	-99.360%
2024-06-14	9.1000	9.1000	8.9500	8.9500	-2.186%	31	1,179	-99.330%
2024-06-13	9.1500	9.1500	9.1500	9.1500	+1.105%	30	1,183	-99.344%
2024-06-12	9.2000	9.2000	9.0500	9.0500	-4.937%	30	1,183	-99.337%
2024-06-11	9.6500	9.6500	9.5200	9.5200	-3.154%	11	1,211	-99.370%
2024-06-10	9.8300	9.8300	9.8300	9.8300	0.000%	1	1,200	-99.390%