Dark

NVDA20261218P78
NVDA Dec 18 2026 78.00 Put (NVDA261218P00078000)
option OPRA

Inactive

Jul 31, 2026

0.3300+43.478%(+0.1000)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.3500	0.3500	0.3300	0.3300	+43.478%	20	2,102	0.000%
2026-07-21	0.2300	0.2300	0.2300	0.2300	-23.333%	1	2,107	+43.478%
2026-06-23	0.2100	0.3000	0.2100	0.3000	+20.000%	2	2,107	+10.000%
2026-06-22	0.2500	0.2500	0.2500	0.2500	-7.407%	1	2,107	+32.000%
2026-06-18	0.1900	0.2700	0.1900	0.2700	-25.000%	2	2,108	+22.222%
2026-06-11	0.3600	0.3600	0.3600	0.3600	+28.571%	1	2,108	-8.333%
2026-06-04	0.2800	0.2800	0.2800	0.2800	-9.677%	1	2,108	+17.857%
2026-05-26	0.3100	0.3200	0.3100	0.3100	-46.552%	19	2,109	+6.452%
2026-04-22	0.5800	0.5800	0.5800	0.5800	+1.754%	10	2,116	-43.103%
2026-04-20	0.5700	0.5700	0.5700	0.5700	-1.724%	138	2,116	-42.105%
2026-04-17	0.5800	0.5800	0.5800	0.5800	-42.000%	1	2,198	-43.103%
2026-04-06	1.0000	1.0000	1.0000	1.0000	-27.007%	1	2,198	-67.000%
2026-03-30	1.3700	1.3700	1.3700	1.3700	-1.439%	1	2,198	-75.912%
2026-03-27	1.3800	1.3900	1.3800	1.3900	+36.275%	6	2,199	-76.259%
2026-03-25	1.0200	1.0200	1.0200	1.0200	-8.929%	10	2,201	-67.647%
2026-03-24	1.1100	1.1200	1.1100	1.1200	-5.085%	6	2,211	-70.536%
2026-03-19	1.1800	1.1800	1.1800	1.1800	-13.235%	1	2,210	-72.034%
2026-03-12	1.3600	1.3600	1.3600	1.3600	+14.286%	2	2,210	-75.735%
2026-03-11	1.1900	1.1900	1.1900	1.1900	+7.207%	1	2,211	-72.269%
2026-03-10	1.1100	1.1100	1.1100	1.1100	-10.484%	2	2,211	-70.270%
2026-03-04	1.2400	1.2400	1.2400	1.2400	+0.813%	300	2,261	-73.387%
2026-03-02	1.2300	1.2300	1.2300	1.2300	-2.381%	1	2,017	-73.171%
2026-02-27	1.2600	1.2600	1.2600	1.2600	+2.439%	50	2,017	-73.810%
2026-02-26	1.2300	1.2300	1.2300	1.2300	+14.953%	1	1,967	-73.171%
2026-02-25	1.0700	1.0700	1.0700	1.0700	-30.065%	2	1,965	-69.159%
2026-02-05	1.5300	1.5300	1.5300	1.5300	+4.795%	1	1,965	-78.431%
2026-02-03	1.4600	1.4600	1.4600	1.4600	+14.063%	1	1,965	-77.397%
2026-01-28	1.2800	1.2800	1.2800	1.2800	+5.785%	1	1,965	-74.219%
2026-01-15	1.2100	1.2100	1.2100	1.2100	-9.701%	1	1,964	-72.727%
2026-01-14	1.3400	1.3400	1.3400	1.3400	+9.836%	1	1,964	-75.373%
2026-01-13	1.2200	1.2200	1.2200	1.2200	-8.955%	1	1,964	-72.951%
2026-01-12	1.3500	1.3500	1.3300	1.3400	-4.286%	287	1,964	-75.373%
2026-01-05	1.4000	1.4000	1.4000	1.4000	+6.061%	20	1,741	-76.429%
2025-12-22	1.3200	1.3200	1.3200	1.3200	-20.000%	10	1,741	-75.000%
2025-12-10	1.6500	1.6500	1.6500	1.6500	-7.303%	1	1,737	-80.000%
2025-12-01	1.7800	1.7800	1.7800	1.7800	-11.443%	138	1,737	-81.461%
2025-11-21	2.0100	2.0100	2.0000	2.0100	+39.583%	20	1,604	-83.582%
2025-11-04	1.4400	1.4400	1.4400	1.4400	-8.861%	2	1,589	-77.083%
2025-10-24	1.5600	1.6200	1.5500	1.5800	-7.059%	12	1,587	-79.114%
2025-10-22	1.6800	1.7200	1.6600	1.7000	-5.556%	8	1,587	-80.588%
2025-10-21	1.8000	1.8000	1.8000	1.8000	-15.888%	1	1,585	-81.667%
2025-10-14	2.0800	2.1400	2.0800	2.1400	+4.390%	2	1,585	-84.579%
2025-10-13	2.0100	2.0500	2.0100	2.0500	+6.218%	2	1,585	-83.902%
2025-10-07	1.8300	1.9300	1.8300	1.9300	+9.040%	2	1,585	-82.902%
2025-09-30	1.8100	1.8100	1.7700	1.7700	+12.025%	3	1,585	-81.356%
2025-09-23	1.5800	1.5800	1.5800	1.5800	+1.282%	2	1,583	-79.114%
2025-09-18	1.5700	1.5900	1.5600	1.5600	0.000%	13	1,583	-78.846%
2025-09-12	1.5600	1.5700	1.5600	1.5600	-6.024%	3	1,586	-78.846%
2025-09-10	1.5900	1.6700	1.5900	1.6600	-22.066%	4	1,586	-80.120%
2025-09-02	2.1200	2.1300	2.1200	2.1300	+5.446%	4	1,586	-84.507%
2025-08-29	2.0200	2.0200	2.0200	2.0200	+12.849%	20	1,584	-83.663%
2025-08-28	1.8400	1.8400	1.7900	1.7900	-10.050%	64	1,584	-81.564%
2025-08-13	1.9900	1.9900	1.9900	1.9900	+2.051%	1	1,638	-83.417%
2025-08-12	1.9500	1.9500	1.9500	1.9500	0.000%	3	1,639	-83.077%
2025-08-11	1.9300	1.9500	1.9300	1.9500	-2.010%	2	1,642	-83.077%
2025-08-08	2.0100	2.0100	1.9700	1.9900	-0.500%	22	1,642	-83.417%
2025-08-04	2.0000	2.0000	2.0000	2.0000	-12.281%	1	1,662	-83.500%
2025-08-01	2.2000	2.2800	2.1400	2.2800	+23.913%	43	1,662	-85.526%
2025-07-31	1.8400	1.8400	1.8400	1.8400	-2.646%	2	1,704	-82.065%
2025-07-29	1.9100	1.9100	1.8900	1.8900	-8.252%	24	1,704	-82.540%
2025-07-28	2.0600	2.0600	2.0600	2.0600	-17.928%	2	1,728	-83.981%
2025-07-15	2.6100	2.6700	2.5100	2.5100	-14.334%	5	1,730	-86.853%
2025-07-14	2.9300	2.9300	2.9300	2.9300	+1.736%	1	1,732	-88.737%
2025-07-11	2.8800	2.8800	2.8800	2.8800	-3.679%	1	1,732	-88.542%
2025-07-09	3.1000	3.1000	2.9600	2.9900	-9.394%	45	1,732	-88.963%
2025-06-27	3.3000	3.3000	3.3000	3.3000	-7.042%	1	1,701	-90.000%
2025-06-25	3.5500	3.5500	3.5000	3.5500	-17.442%	13	1,702	-90.704%
2025-06-20	4.2500	4.3000	4.2500	4.3000	-2.273%	6	1,704	-92.326%
2025-06-11	4.3500	4.4000	4.3500	4.4000	-2.222%	2	1,704	-92.500%
2025-06-10	4.5000	4.5000	4.5000	4.5000	-6.250%	1	1,704	-92.667%
2025-06-05	4.8000	4.8000	4.8000	4.8000	-8.571%	6	1,704	-93.125%
2025-05-30	5.3200	5.3200	5.2500	5.2500	+8.247%	6	1,710	-93.714%
2025-05-29	4.8500	4.8500	4.8500	4.8500	-4.715%	1	1,713	-93.196%
2025-05-28	5.0900	5.0900	5.0900	5.0900	-5.741%	1	1,714	-93.517%
2025-05-27	5.3500	5.4000	5.3500	5.4000	-2.703%	12	1,715	-93.889%
2025-05-21	5.4500	5.5500	5.3000	5.5500	+0.909%	22	1,715	-94.054%
2025-05-19	5.5500	5.5500	5.5000	5.5000	+2.804%	11	1,715	-94.000%
2025-05-16	5.3500	5.3500	5.3500	5.3500	-1.835%	20	1,715	-93.832%
2025-05-15	5.4500	5.4500	5.4500	5.4500	-3.540%	10	1,715	-93.945%
2025-05-14	5.3500	5.6500	5.3500	5.6500	-12.809%	24	1,715	-94.159%
2025-05-12	6.8500	6.8500	6.4800	6.4800	-17.241%	6	1,705	-94.907%
2025-05-09	7.8300	7.8300	7.8300	7.8300	+1.556%	2	1,706	-95.785%
2025-05-08	7.7100	7.7100	7.7100	7.7100	-6.204%	1	1,706	-95.720%
2025-05-06	8.2200	8.2200	8.2200	8.2200	+3.137%	1	1,705	-95.985%
2025-05-02	8.0100	8.0400	7.9000	7.9700	-3.041%	18	1,705	-95.859%
2025-05-01	8.1000	8.2900	8.0400	8.2200	-10.066%	25	1,706	-95.985%
2025-04-30	9.3900	9.4000	9.0500	9.1400	+6.776%	8	1,707	-96.389%
2025-04-25	8.4500	8.5700	8.4500	8.5600	-8.351%	6	1,707	-96.145%
2025-04-24	9.3800	9.3900	9.3200	9.3400	-7.525%	4	1,707	-96.467%
2025-04-23	10.3200	10.3200	10.1000	10.1000	-15.126%	12	1,708	-96.733%
2025-04-22	11.9900	11.9900	11.9000	11.9000	+7.207%	6	1,708	-97.227%
2025-04-16	11.1400	11.1400	11.1000	11.1000	+18.717%	14	1,709	-97.027%
2025-04-15	9.3800	9.3800	9.3500	9.3500	-5.556%	2	1,695	-96.471%
2025-04-14	9.9700	9.9700	9.9000	9.9000	-8.924%	2	1,695	-96.667%
2025-04-10	10.8400	10.9400	10.7800	10.8700	+11.487%	4	1,695	-96.964%
2025-04-09	13.1700	13.1700	9.6500	9.7500	-30.208%	72	1,695	-96.615%
2025-04-08	12.5400	13.9700	12.5400	13.9700	+8.379%	33	1,720	-97.638%
2025-04-07	15.9000	15.9000	12.8900	12.8900	-0.617%	14	1,750	-97.440%
2025-04-04	12.9700	12.9700	12.9700	12.9700	+17.376%	2	1,737	-97.456%
2025-04-03	10.9000	11.1400	10.9000	11.0500	+20.633%	4	1,737	-97.014%
2025-04-02	9.1300	9.2400	9.1300	9.1600	-6.051%	5	1,735	-96.397%
2025-04-01	9.7900	9.7900	9.7500	9.7500	-8.451%	2	1,735	-96.615%
2025-03-31	10.6500	10.6500	10.6500	10.6500	+9.007%	3	1,735	-96.901%
2025-03-28	9.7000	9.8400	9.7000	9.7700	+8.919%	10	1,737	-96.622%
2025-03-27	8.9700	8.9700	8.9700	8.9700	-0.333%	1	1,737	-96.321%
2025-03-26	8.8900	9.0000	8.8100	9.0000	+16.883%	3	1,738	-96.333%
2025-03-25	7.7000	7.7000	7.7000	7.7000	-12.500%	56	1,737	-95.714%
2025-03-17	8.8000	8.8000	8.8000	8.8000	-21.569%	1	1,692	-96.250%
2025-03-10	10.7000	11.2200	10.6500	11.2200	+5.352%	6	1,693	-97.059%
2025-03-07	9.9500	10.6500	9.9500	10.6500	+4.926%	26	1,699	-96.901%
2025-03-06	10.1500	10.1500	10.1500	10.1500	+13.662%	4	1,710	-96.749%
2025-03-05	8.9200	8.9300	8.9200	8.9300	-0.778%	19	1,710	-96.305%
2025-03-04	10.4000	10.4000	9.0000	9.0000	-5.263%	4	1,699	-96.333%
2025-03-03	9.3000	9.5000	9.3000	9.5000	+9.447%	10	1,699	-96.526%
2025-02-28	8.7100	8.7100	8.1200	8.6800	+9.182%	64	1,694	-96.198%
2025-02-27	7.3000	7.9900	7.3000	7.9500	+8.904%	5	1,664	-95.849%
2025-02-26	7.1700	7.3000	7.1700	7.3000	+4.286%	2	1,663	-95.479%
2025-02-24	7.0000	7.0000	7.0000	7.0000	+6.383%	1	1,663	-95.286%
2025-02-21	6.4900	6.5800	6.4600	6.5800	+6.129%	486	1,663	-94.985%
2025-02-19	6.1400	6.2000	6.1400	6.2000	-9.489%	22	1,729	-94.677%
2025-02-14	6.7400	6.8500	6.7400	6.8500	-9.272%	24	1,727	-95.182%
2025-02-11	7.3500	7.5500	7.3500	7.5500	+4.138%	3	1,727	-95.629%
2025-02-10	7.2500	7.3000	7.2500	7.2500	-8.228%	8	1,727	-95.448%
2025-02-07	7.6000	7.9000	7.5500	7.9000	-21.393%	58	1,727	-95.823%
2025-02-03	10.0500	10.0500	10.0500	10.0500	+28.846%	10	1,741	-96.716%
2025-01-28	8.7700	8.7700	7.8000	7.8000	-8.343%	7	1,731	-95.769%
2025-01-27	8.5100	8.5100	8.5100	8.5100	+52.509%	6	1,725	-96.122%
2025-01-24	5.5800	5.5800	5.5800	5.5800	-4.615%	2	1,725	-94.086%
2025-01-22	5.8500	5.8500	5.8500	5.8500	-9.302%	1	1,725	-94.359%
2025-01-17	6.4500	6.4500	6.4500	6.4500	+4.538%	2	1,725	-94.884%
2025-01-06	6.1700	6.1700	6.1700	6.1700	-3.744%	1	1,725	-94.652%
2025-01-03	6.4100	6.4100	6.4100	6.4100	-5.457%	20	1,725	-94.852%
2025-01-02	6.7800	6.7800	6.7800	6.7800	-3.004%	10	1,715	-95.133%
2024-12-30	6.9900	6.9900	6.9900	6.9900	+1.012%	10	1,714	-95.279%
2024-12-27	6.9200	6.9200	6.9200	6.9200	+4.060%	20	1,704	-95.231%
2024-12-26	6.9000	6.9000	6.6500	6.6500	-20.072%	26	1,694	-95.038%
2024-12-20	8.3200	8.3200	8.3200	8.3200	+5.987%	20	1,676	-96.034%
2024-12-19	7.7000	7.8500	7.7000	7.8500	+0.255%	9	1,676	-95.796%
2024-12-17	7.8300	7.8300	7.8300	7.8300	+6.098%	20	1,667	-95.785%
2024-11-25	7.3800	7.3800	7.3800	7.3800	+0.136%	1	1,647	-95.528%
2024-11-22	7.3900	7.3900	7.3700	7.3700	+9.185%	480	1,647	-95.522%
2024-11-19	7.3000	7.3000	6.7500	6.7500	-1.460%	4	1,647	-95.111%
2024-11-13	6.7500	6.8500	6.7500	6.8500	+2.239%	3	1,648	-95.182%
2024-11-12	6.7000	6.7000	6.7000	6.7000	+1.979%	1	1,648	-95.075%
2024-11-08	6.6800	6.6800	6.5700	6.5700	-1.203%	22	1,648	-94.977%
2024-11-07	6.6500	6.6500	6.6500	6.6500	-4.728%	4	1,648	-95.038%
2024-11-06	7.2000	7.2000	6.9500	6.9800	-9.351%	10	1,648	-95.272%
2024-11-05	7.7700	7.8300	7.7000	7.7000	-3.750%	4	1,648	-95.714%
2024-11-04	8.1200	8.1200	8.0000	8.0000	-4.875%	3	1,646	-95.875%
2024-11-01	8.4100	8.4100	8.4100	8.4100	+9.221%	2	1,645	-96.076%
2024-10-29	7.9800	7.9800	7.7000	7.7000	-4.938%	3	1,645	-95.714%
2024-10-25	7.8800	8.1000	7.8800	8.1000	-1.818%	8	1,645	-95.926%
2024-10-24	8.2500	8.2500	8.2500	8.2500	+0.610%	1	1,645	-96.000%
2024-10-23	8.1000	8.2000	8.1000	8.2000	+4.459%	2	1,644	-95.976%
2024-10-22	7.8500	7.8500	7.8500	7.8500	-1.875%	2	1,643	-95.796%
2024-10-21	7.9600	8.0000	7.9600	8.0000	-3.148%	5	1,642	-95.875%
2024-10-18	8.3500	8.3500	8.2600	8.2600	-0.602%	486	1,638	-96.005%
2024-10-17	8.2000	8.3100	8.1700	8.3100	-7.151%	7	1,637	-96.029%
2024-10-15	8.7900	8.9500	8.7900	8.9500	+9.547%	40	1,637	-96.313%
2024-10-14	8.3200	8.3200	8.1700	8.1700	-7.995%	8	1,664	-95.961%
2024-10-11	8.8800	8.8800	8.8800	8.8800	+1.486%	20	1,664	-96.284%
2024-10-10	8.7500	8.7500	8.7500	8.7500	-0.342%	1	1,674	-96.229%
2024-10-09	8.7800	8.7800	8.6600	8.7800	-1.680%	8	1,674	-96.241%
2024-10-08	9.3000	9.3000	8.9300	8.9300	-6.000%	5	1,678	-96.305%
2024-10-07	9.6000	9.6000	9.5000	9.5000	-3.061%	4	1,679	-96.526%
2024-10-04	9.8300	9.8300	9.8000	9.8000	-4.297%	6	1,681	-96.633%
2024-10-03	10.2000	10.2400	10.2000	10.2400	-2.476%	4	1,682	-96.777%
2024-09-30	10.5000	10.5000	10.5000	10.5000	-1.869%	1	1,684	-96.857%
2024-09-27	10.9000	10.9000	10.7000	10.7000	+4.902%	4	1,684	-96.916%
2024-09-26	10.0000	10.2000	10.0000	10.2000	-1.449%	22	1,683	-96.765%
2024-09-25	10.2700	10.3500	10.2700	10.3500	-3.090%	3	1,663	-96.812%
2024-09-24	10.8300	10.8300	10.6800	10.6800	-15.238%	17	1,661	-96.910%
2024-09-11	12.6000	12.6000	12.6000	12.6000	-14.052%	1	1,651	-97.381%
2024-09-09	14.2900	14.6600	14.2500	14.6600	-3.743%	15	1,651	-97.749%
2024-09-06	15.1200	15.3900	15.1200	15.2300	+8.091%	370	1,666	-97.833%
2024-09-04	13.7800	14.0900	13.6600	14.0900	+4.758%	25	1,697	-97.658%
2024-09-03	13.1100	13.4500	13.0700	13.4500	+11.157%	160	1,672	-97.546%
2024-08-29	11.3000	12.1000	11.3000	12.1000	+7.080%	2	1,591	-97.273%
2024-08-28	11.3000	11.3000	11.3000	11.3000	-1.739%	7	1,591	-97.080%
2024-08-27	11.6000	11.6000	11.5000	11.5000	-1.625%	6	1,584	-97.130%
2024-08-26	11.2000	11.8000	11.2000	11.6900	+5.315%	4	1,581	-97.177%
2024-08-22	11.1000	11.1000	11.1000	11.1000	-2.632%	1	1,579	-97.027%
2024-08-21	11.5500	11.5500	11.4000	11.4000	-0.437%	2	1,578	-97.105%
2024-08-19	11.4500	11.4500	11.4500	11.4500	-2.553%	1	1,577	-97.118%
2024-08-16	11.7500	11.7500	11.7500	11.7500	-6.746%	2	1,577	-97.191%
2024-08-13	12.6000	12.6000	12.6000	12.6000	-6.667%	1	1,576	-97.381%
2024-08-12	13.5000	13.5000	13.5000	13.5000	-8.475%	1	1,575	-97.556%
2024-08-09	14.7500	14.7500	14.7500	14.7500	-0.673%	2	1,575	-97.763%
2024-08-08	16.1100	16.1100	14.8500	14.8500	-5.774%	7	1,576	-97.778%
2024-08-07	15.0400	15.7600	15.0400	15.7600	+0.703%	3	1,579	-97.906%
2024-08-06	15.8500	15.8500	15.6400	15.6500	-8.265%	16	1,581	-97.891%
2024-08-05	17.0100	19.9500	17.0100	17.0600	+2.156%	58	1,583	-98.066%
2024-08-02	15.0500	16.7000	15.0500	16.7000	+15.972%	30	1,619	-98.024%
2024-08-01	14.4000	14.4000	14.4000	14.4000	+15.756%	1	1,618	-97.708%
2024-07-31	12.3600	12.5000	12.2200	12.4400	-11.143%	180	1,618	-97.347%
2024-07-30	14.0000	14.0000	14.0000	14.0000	+15.702%	1	1,564	-97.643%
2024-07-29	12.1000	12.1000	12.1000	12.1000	-3.586%	10	1,564	-97.273%
2024-07-26	12.5500	12.5500	12.5500	12.5500	+1.619%	1	1,564	-97.371%
2024-07-25	12.5500	13.0100	12.3500	12.3500	+17.507%	6	1,564	-97.328%
2024-07-23	10.5100	10.5100	10.5100	10.5100	-6.161%	2	1,562	-96.860%
2024-07-17	11.2000	11.2000	11.2000	11.2000	+9.804%	8	1,562	-97.054%
2024-07-16	10.2000	10.2000	10.2000	10.2000	+7.368%	1	1,554	-96.765%
2024-07-12	9.5000	9.5000	9.5000	9.5000	-2.764%	2	1,553	-96.526%
2024-07-11	9.7100	9.9400	9.7100	9.7700	+8.315%	7	1,554	-96.622%
2024-07-10	9.0200	9.0200	9.0200	9.0200	-1.421%	5	1,553	-96.341%
2024-07-09	9.1500	9.1500	9.1500	9.1500	-4.389%	10	1,553	-96.393%
2024-07-08	9.4800	9.5700	9.4800	9.5700	-2.347%	3	1,560	-96.552%
2024-07-05	9.6500	9.8000	9.6500	9.8000	+1.135%	40	1,560	-96.633%
2024-07-03	10.3300	10.3300	9.6900	9.6900	-5.922%	149	1,652	-96.594%
2024-07-02	10.4500	10.5000	10.2500	10.3000	+1.879%	102	1,652	-96.796%
2024-07-01	10.0800	10.1400	10.0800	10.1100	-4.171%	54	1,575	-96.736%
2024-06-27	10.5500	10.5500	10.5500	10.5500	-1.678%	3	1,548	-96.872%
2024-06-26	10.5000	10.7300	10.4000	10.7300	+2.190%	22	1,546	-96.925%
2024-06-25	11.4000	11.4000	10.5000	10.5000	-9.561%	13	1,526	-96.857%
2024-06-24	11.3000	11.6100	11.3000	11.6100	+8.000%	11	1,525	-97.158%
2024-06-21	10.7300	10.7500	10.7300	10.7500	+6.436%	6	1,515	-96.930%
2024-06-20	10.1000	10.1000	10.1000	10.1000	+7.447%	1	1,514	-96.733%
2024-06-14	9.2500	9.4000	9.2500	9.4000	+0.535%	88	1,513	-96.489%
2024-06-13	9.2800	9.4300	9.2800	9.3500	-1.058%	150	1,493	-96.471%
2024-06-12	9.5000	9.5000	9.4500	9.4500	-4.061%	31	1,542	-96.508%
2024-06-11	10.1300	10.1300	9.8500	9.8500	-3.902%	220	1,542	-96.650%
2024-06-10	10.0700	10.2500	10.0700	10.2500	0.000%	6	1,561	-96.780%