Dark

NVDA20261218P81
NVDA Dec 18 2026 81.00 Put (NVDA261218P00081000)
option OPRA

EOD

Sep 30, 2026

0.1300-7.143%(-0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.3000	0.3000	0.0500	0.1300	-7.143%	6	1,921	0.000%
2026-09-29	0.1700	0.1700	0.1400	0.1400	+100.000%	2	1,918	-7.143%
2026-09-28	0.1400	0.1400	0.0700	0.0700	0.000%	12	1,916	+85.714%
2026-09-25	0.0900	0.0900	0.0700	0.0700	-12.500%	4	1,911	+85.714%
2026-09-24	0.1500	0.1500	0.0800	0.0800	-11.111%	2	1,909	+62.500%
2026-09-23	0.0500	0.0900	0.0500	0.0900	-10.000%	2	1,909	+44.444%
2026-09-09	0.0900	0.1000	0.0900	0.1000	0.000%	27	1,909	+30.000%
2026-09-08	0.1000	0.1000	0.1000	0.1000	-28.571%	1	1,882	+30.000%
2026-08-28	0.1000	0.1400	0.1000	0.1400	-39.130%	3	1,882	-7.143%
2026-08-05	0.2300	0.2300	0.2300	0.2300	-43.902%	1	1,881	-43.478%
2026-06-11	0.4100	0.4100	0.4100	0.4100	+13.889%	1	1,882	-68.293%
2026-06-04	0.3600	0.3600	0.3600	0.3600	-2.703%	4	1,883	-63.889%
2026-05-26	0.3800	0.3800	0.3700	0.3700	-11.905%	25	1,879	-64.865%
2026-05-20	0.4200	0.4200	0.4200	0.4200	-14.286%	2	1,895	-69.048%
2026-05-19	0.4900	0.4900	0.4900	0.4900	-2.000%	1	1,893	-73.469%
2026-05-18	0.5000	0.5000	0.5000	0.5000	0.000%	5	1,893	-74.000%
2026-05-15	0.5000	0.5000	0.5000	0.5000	-12.281%	1	1,893	-74.000%
2026-05-08	0.5700	0.5700	0.5700	0.5700	+1.786%	2	1,893	-77.193%
2026-05-06	0.5600	0.5600	0.5600	0.5600	-15.152%	1	1,893	-76.786%
2026-04-27	0.6600	0.6600	0.6600	0.6600	0.000%	5	1,892	-80.303%
2026-04-22	0.6600	0.6600	0.6600	0.6600	+4.762%	7	1,890	-80.303%
2026-04-17	0.6300	0.6300	0.6300	0.6300	-25.000%	2	1,888	-79.365%
2026-04-09	0.8200	0.8400	0.8200	0.8400	-30.000%	25	1,888	-84.524%
2026-04-01	1.2000	1.2000	1.2000	1.2000	-22.078%	1	1,888	-89.167%
2026-03-30	1.5400	1.5400	1.5400	1.5400	-2.532%	3	1,888	-91.558%
2026-03-27	1.5800	1.5800	1.5800	1.5800	+6.040%	1	1,890	-91.772%
2026-03-20	1.4900	1.4900	1.4900	1.4900	+17.323%	1	1,890	-91.275%
2026-03-17	1.2700	1.2700	1.2700	1.2700	-13.605%	1	1,891	-89.764%
2026-03-09	1.6900	1.6900	1.4700	1.4700	+5.000%	137	1,891	-91.156%
2026-02-26	1.4000	1.4000	1.4000	1.4000	+13.821%	1	1,969	-90.714%
2026-02-25	1.2300	1.2300	1.2300	1.2300	-13.986%	2	1,969	-89.431%
2026-02-09	1.4300	1.4300	1.4300	1.4300	-20.556%	1	1,969	-90.909%
2026-02-03	1.8000	1.8000	1.8000	1.8000	+29.496%	1	1,969	-92.778%
2026-01-16	1.3900	1.3900	1.3900	1.3900	+2.963%	1	1,969	-90.647%
2026-01-15	1.3500	1.3500	1.3500	1.3500	-1.460%	10	1,969	-90.370%
2026-01-13	1.3700	1.3700	1.3700	1.3700	-9.868%	1	1,964	-90.511%
2026-01-12	1.5300	1.5300	1.5200	1.5200	+3.401%	130	1,964	-91.447%
2025-12-23	1.4700	1.4700	1.4700	1.4700	-2.000%	7	1,860	-91.156%
2025-12-22	1.5000	1.5000	1.5000	1.5000	-13.295%	2	1,853	-91.333%
2025-12-15	1.6900	1.7300	1.6900	1.7300	-8.466%	3	1,851	-92.486%
2025-12-12	1.9300	1.9300	1.8900	1.8900	-3.077%	40	1,854	-93.122%
2025-12-11	1.9500	1.9500	1.9500	1.9500	+9.551%	1	1,856	-93.333%
2025-12-09	1.7800	1.7800	1.7800	1.7800	-5.820%	2	1,856	-92.697%
2025-12-03	1.8900	1.8900	1.8900	1.8900	+11.176%	2	1,856	-93.122%
2025-12-02	1.6800	1.7000	1.6800	1.7000	-14.141%	4	1,856	-92.353%
2025-11-26	1.9800	1.9800	1.9800	1.9800	+4.211%	10	1,849	-93.434%
2025-11-24	1.9000	1.9000	1.9000	1.9000	+9.827%	1	1,849	-93.158%
2025-11-19	1.8400	1.8400	1.7300	1.7300	-7.979%	11	1,849	-92.486%
2025-11-17	1.8800	1.8800	1.8800	1.8800	+2.732%	1	1,852	-93.085%
2025-11-06	1.8300	1.8300	1.8300	1.8300	+7.647%	1	1,851	-92.896%
2025-11-04	1.7300	1.7400	1.7000	1.7000	+9.677%	26	1,851	-92.353%
2025-10-31	1.5500	1.5500	1.5500	1.5500	+1.974%	1	1,861	-91.613%
2025-10-29	1.3900	1.5200	1.3900	1.5200	-12.644%	3	1,861	-91.447%
2025-10-24	1.7300	1.7400	1.7200	1.7400	-3.867%	5	1,860	-92.529%
2025-10-23	1.8100	1.8100	1.8100	1.8100	-5.236%	1	1,860	-92.818%
2025-10-22	1.8200	1.9100	1.8200	1.9100	-3.046%	122	1,860	-93.194%
2025-10-20	1.9500	1.9900	1.9400	1.9700	-16.525%	8	1,916	-93.401%
2025-10-15	2.3600	2.3600	2.3600	2.3600	+6.787%	33	1,916	-94.492%
2025-10-13	2.2700	2.2700	2.2100	2.2100	+11.055%	2	1,935	-94.118%
2025-10-09	2.0400	2.0400	1.9900	1.9900	+3.646%	2	1,934	-93.467%
2025-10-03	1.8900	1.9300	1.8900	1.9200	+0.524%	6	1,935	-93.229%
2025-10-02	1.9100	1.9100	1.8700	1.9100	-0.521%	85	1,938	-93.194%
2025-10-01	2.0000	2.0000	1.9200	1.9200	+7.865%	3	1,998	-93.229%
2025-09-18	1.9300	1.9300	1.7800	1.7800	-3.261%	30	1,998	-92.697%
2025-09-16	1.8700	1.8700	1.8400	1.8400	+1.099%	2	1,990	-92.935%
2025-09-15	1.8200	1.8200	1.8200	1.8200	+0.552%	2	1,991	-92.857%
2025-09-10	1.8100	1.9300	1.8100	1.8100	-23.950%	4	1,991	-92.818%
2025-09-02	2.3800	2.3800	2.3800	2.3800	+16.667%	1	1,990	-94.538%
2025-08-28	2.0100	2.0400	2.0100	2.0400	-19.368%	64	1,989	-93.627%
2025-08-21	2.5300	2.5300	2.5300	2.5300	-1.172%	1	1,990	-94.862%
2025-08-20	2.5600	2.5600	2.5600	2.5600	+17.431%	2	1,990	-94.922%
2025-08-07	2.1800	2.1800	2.1800	2.1800	0.000%	10	1,990	-94.037%
2025-07-29	2.1100	2.1800	2.1100	2.1800	-0.909%	4	2,000	-94.037%
2025-07-28	2.2600	2.2600	2.2000	2.2000	-8.714%	15	2,004	-94.091%
2025-07-25	2.4100	2.4100	2.4100	2.4100	-6.226%	2	2,009	-94.606%
2025-07-24	2.5700	2.5700	2.5700	2.5700	-5.515%	1	2,011	-94.942%
2025-07-23	2.7200	2.7200	2.7200	2.7200	-9.333%	1	2,011	-95.221%
2025-07-22	3.0000	3.0000	3.0000	3.0000	+9.091%	5	2,011	-95.667%
2025-07-17	2.7500	2.7500	2.7500	2.7500	-4.181%	1	2,015	-95.273%
2025-07-15	2.9900	2.9900	2.8600	2.8700	-10.592%	4	2,016	-95.470%
2025-07-11	3.2100	3.2100	3.2100	3.2100	-3.021%	1	2,019	-95.950%
2025-07-09	3.3600	3.3600	3.3100	3.3100	-12.895%	2	2,020	-96.073%
2025-06-26	3.8000	3.8000	3.8000	3.8000	-23.232%	13	2,028	-96.579%
2025-06-11	4.8500	4.9500	4.8500	4.9500	-1.000%	2	2,015	-97.374%
2025-06-10	5.0000	5.0000	5.0000	5.0000	-13.043%	13	2,015	-97.400%
2025-05-28	5.9500	5.9500	5.7500	5.7500	-3.361%	10	2,002	-97.739%
2025-05-15	5.9500	5.9500	5.9500	5.9500	-1.815%	7	2,002	-97.815%
2025-05-14	6.0600	6.0600	6.0600	6.0600	-5.313%	20	2,009	-97.855%
2025-05-13	6.4000	6.4000	6.4000	6.4000	-12.568%	1	2,019	-97.969%
2025-05-12	7.3800	7.3800	7.3200	7.3200	-18.757%	2	2,019	-98.224%
2025-05-05	9.0100	9.0100	9.0100	9.0100	+1.009%	1	2,019	-98.557%
2025-05-02	8.8900	8.9900	8.8500	8.9200	-3.568%	8	2,019	-98.543%
2025-05-01	9.2200	9.2900	9.1500	9.2500	-6.566%	10	2,019	-98.595%
2025-04-30	10.4900	10.4900	9.9000	9.9000	-23.552%	12	2,019	-98.687%
2025-04-22	13.2400	13.2400	12.9500	12.9500	-7.168%	6	2,019	-98.996%
2025-04-21	13.9500	13.9500	13.9500	13.9500	+11.155%	10	2,019	-99.068%
2025-04-17	12.3500	12.5500	12.3500	12.5500	+2.033%	2	2,029	-98.964%
2025-04-16	12.3000	12.3000	12.3000	12.3000	+17.143%	1	2,029	-98.943%
2025-04-09	14.2500	14.2500	10.5000	10.5000	-28.082%	10	2,030	-98.762%
2025-04-07	17.6000	17.6000	14.0000	14.6000	+2.456%	105	2,035	-99.110%
2025-04-04	14.3500	14.6900	14.2500	14.2500	+18.849%	22	2,065	-99.088%
2025-04-03	11.9500	11.9900	11.9500	11.9900	+17.434%	2	2,069	-98.916%
2025-04-02	10.4400	10.4400	10.2100	10.2100	-5.288%	10	2,068	-98.727%
2025-04-01	10.8400	10.8400	10.7800	10.7800	-10.909%	2	2,064	-98.794%
2025-03-31	12.1000	12.1000	12.1000	12.1000	+12.037%	2	2,064	-98.926%
2025-03-28	10.8800	10.8900	10.8000	10.8000	+26.316%	20	2,063	-98.796%
2025-03-25	8.5500	8.5500	8.5500	8.5500	-8.751%	11	2,060	-98.480%
2025-03-20	9.3700	9.3700	9.3700	9.3700	-8.137%	1	2,061	-98.613%
2025-03-13	10.2000	10.2000	10.2000	10.2000	-4.225%	1	2,063	-98.725%
2025-03-12	10.4000	10.6500	10.4000	10.6500	-8.190%	2	2,063	-98.779%
2025-03-11	11.6000	11.6000	11.6000	11.6000	-1.193%	2	2,063	-98.879%
2025-03-10	11.6500	11.7400	11.6500	11.7400	+17.400%	121	2,065	-98.893%
2025-03-04	11.3000	11.3000	10.0000	10.0000	+3.306%	14	2,186	-98.700%
2025-02-28	9.6200	9.6800	9.6200	9.6800	+16.627%	4	2,185	-98.657%
2025-02-27	8.2000	8.3000	8.2000	8.3000	+6.410%	2	2,185	-98.434%
2025-02-26	7.8000	7.8000	7.8000	7.8000	0.000%	3	2,183	-98.333%
2025-02-24	7.9500	8.0000	7.7000	7.8000	+11.429%	143	2,183	-98.333%
2025-02-21	6.9000	7.0000	6.9000	7.0000	+2.339%	4	2,238	-98.143%
2025-02-19	6.8500	6.8500	6.8300	6.8400	-10.000%	7	2,238	-98.099%
2025-02-14	7.5000	7.6000	7.5000	7.6000	-3.797%	6	2,238	-98.289%
2025-02-13	7.9000	7.9000	7.9000	7.9000	-3.067%	1	2,238	-98.354%
2025-02-11	8.1500	8.3500	8.1500	8.1500	+0.617%	3	2,238	-98.405%
2025-02-10	8.0500	8.1000	8.0500	8.1000	-7.429%	3	2,238	-98.395%
2025-02-07	8.4000	8.7500	8.4000	8.7500	+2.459%	34	2,239	-98.514%
2025-02-06	8.5200	8.5400	8.5200	8.5400	-2.400%	20	2,251	-98.478%
2025-01-28	9.5500	9.5500	8.6500	8.7500	-18.605%	15	2,251	-98.514%
2025-01-27	10.7000	10.7500	10.7000	10.7500	+65.639%	2	2,246	-98.791%
2025-01-24	6.4200	6.4900	6.4200	6.4900	+1.884%	100	2,244	-97.997%
2025-01-23	6.3700	6.3700	6.3700	6.3700	-9.645%	10	2,204	-97.959%
2025-01-21	7.0500	7.0500	7.0500	7.0500	-2.083%	1	2,204	-98.156%
2025-01-17	7.3000	7.3000	7.1500	7.2000	+9.924%	8	2,204	-98.194%
2025-01-06	6.5500	6.5500	6.5500	6.5500	-13.245%	10	2,204	-98.015%
2025-01-02	7.5000	7.5500	7.5000	7.5500	-18.817%	2	2,204	-98.278%
2024-12-20	9.3000	9.3000	9.3000	9.3000	+14.110%	1	2,204	-98.602%
2024-12-18	8.1500	8.1500	8.1500	8.1500	-8.530%	1	2,205	-98.405%
2024-12-17	8.9100	8.9100	8.9100	8.9100	+15.714%	1	2,205	-98.541%
2024-12-10	7.7000	7.7000	7.7000	7.7000	+12.409%	1	2,204	-98.312%
2024-12-05	6.8500	6.8500	6.8500	6.8500	-3.521%	1	2,204	-98.102%
2024-12-04	7.1000	7.1000	7.1000	7.1000	-12.883%	1	2,204	-98.169%
2024-11-27	8.1500	8.1500	8.1500	8.1500	+5.161%	9	2,203	-98.405%
2024-11-21	7.7500	7.7500	7.7500	7.7500	+4.027%	1	2,203	-98.323%
2024-11-19	7.4500	7.4500	7.4500	7.4500	0.000%	1	2,203	-98.255%
2024-11-13	7.4500	7.4500	7.4500	7.4500	-1.974%	1	2,203	-98.255%
2024-11-11	7.5500	7.6000	7.5500	7.6000	+3.825%	5	2,203	-98.289%
2024-11-08	7.3200	7.3200	7.3200	7.3200	-17.475%	2	2,203	-98.224%
2024-10-28	8.8700	8.8700	8.8700	8.8700	+0.910%	1	2,203	-98.534%
2024-10-25	8.8000	8.8000	8.7900	8.7900	+1.034%	24	2,203	-98.521%
2024-10-22	8.7100	8.7100	8.7000	8.7000	-2.247%	12	2,203	-98.506%
2024-10-21	8.9000	8.9000	8.9000	8.9000	-2.626%	1	2,203	-98.539%
2024-10-18	9.1400	9.1400	9.1400	9.1400	-0.109%	10	2,203	-98.578%
2024-10-17	9.3500	9.3500	9.1500	9.1500	-1.824%	4	2,203	-98.579%
2024-10-16	9.7500	9.7500	9.3200	9.3200	-2.815%	6	2,203	-98.605%
2024-10-10	9.5900	9.5900	9.5900	9.5900	-1.641%	5	2,203	-98.644%
2024-10-09	9.7500	9.7500	9.7500	9.7500	-1.515%	1	2,203	-98.667%
2024-10-08	10.0000	10.0000	9.8700	9.9000	-1.980%	15	2,203	-98.687%
2024-10-07	10.2400	10.2400	10.1000	10.1000	-14.043%	152	2,194	-98.713%
2024-09-27	11.9500	11.9500	11.7500	11.7500	+6.335%	4	2,194	-98.894%
2024-09-26	11.0500	11.0500	11.0500	11.0500	-11.812%	3	2,193	-98.824%
2024-09-20	12.6500	12.6500	12.5300	12.5300	+1.870%	84	2,193	-98.962%
2024-09-19	12.3000	12.3000	12.3000	12.3000	-6.818%	45	2,233	-98.943%
2024-09-17	13.2000	13.2000	13.2000	13.2000	-2.941%	50	2,209	-99.015%
2024-09-16	13.8000	13.8000	13.6000	13.6000	+1.720%	2	2,209	-99.044%
2024-09-12	13.3700	13.3700	13.3700	13.3700	-14.075%	1	2,209	-99.028%
2024-09-09	15.5600	15.5600	15.5600	15.5600	-5.006%	10	2,209	-99.165%
2024-09-06	16.3800	16.3800	16.3800	16.3800	+30.518%	2	2,209	-99.206%
2024-08-29	12.5700	12.5700	12.5500	12.5500	-1.181%	10	2,209	-98.964%
2024-08-28	12.7200	12.7200	12.7000	12.7000	+2.419%	20	2,209	-98.976%
2024-08-27	12.5000	12.5000	12.3900	12.4000	-2.592%	10	2,209	-98.952%
2024-08-26	12.7300	12.7300	12.7300	12.7300	-7.080%	1	2,208	-98.979%
2024-08-14	13.7000	13.7000	13.7000	13.7000	0.000%	8	2,207	-99.051%
2024-08-13	13.7000	13.7000	13.7000	13.7000	-5.582%	79	2,207	-99.051%
2024-08-12	14.5100	14.5100	14.5100	14.5100	-6.084%	10	2,133	-99.104%
2024-08-09	15.4500	15.4500	15.4500	15.4500	-5.562%	2	2,143	-99.159%
2024-08-08	16.3600	16.3600	16.3600	16.3600	+0.368%	1	2,143	-99.205%
2024-08-07	16.3000	16.3000	16.3000	16.3000	-3.835%	12	2,143	-99.202%
2024-08-06	16.9500	16.9500	16.9500	16.9500	-19.858%	3	2,143	-99.233%
2024-08-05	21.1500	21.1500	21.1500	21.1500	+24.193%	5	2,146	-99.385%
2024-08-02	17.5000	17.5000	17.0300	17.0300	+22.518%	26	2,151	-99.237%
2024-07-31	13.9000	13.9000	13.9000	13.9000	-8.852%	1	2,151	-99.065%
2024-07-30	15.3500	15.7100	15.2500	15.2500	+10.029%	78	2,150	-99.148%
2024-07-26	13.8600	14.0000	13.8600	13.8600	-0.503%	10	2,191	-99.062%
2024-07-25	13.9300	13.9300	13.9300	13.9300	+19.468%	10	2,191	-99.067%
2024-07-22	11.6600	11.6600	11.6600	11.6600	+6.000%	2	2,191	-98.885%
2024-07-16	11.0000	11.0000	11.0000	11.0000	+5.973%	1	2,191	-98.818%
2024-07-12	10.3800	10.3800	10.3800	10.3800	-2.809%	20	2,191	-98.748%
2024-07-11	10.6800	10.6800	10.6800	10.6800	+7.337%	10	2,191	-98.783%
2024-07-10	10.2000	10.2000	9.9500	9.9500	-4.327%	6	2,181	-98.693%
2024-07-09	10.4000	10.4000	10.4000	10.4000	-0.478%	5	2,181	-98.750%
2024-07-08	10.4500	10.4500	10.4500	10.4500	-2.336%	80	2,176	-98.756%
2024-07-05	10.8000	10.8000	10.7000	10.7000	+1.905%	22	2,201	-98.785%
2024-07-03	11.3000	11.4200	10.5000	10.5000	-8.616%	85	2,157	-98.762%
2024-06-28	11.4700	11.5000	11.4500	11.4900	-0.519%	26	2,157	-98.869%
2024-06-27	11.5500	11.5500	11.5500	11.5500	-1.702%	8	2,157	-98.874%
2024-06-26	11.7500	11.7500	11.7500	11.7500	+1.997%	1	2,157	-98.894%
2024-06-25	12.5500	12.5800	11.5200	11.5200	-8.571%	9	2,157	-98.872%
2024-06-24	12.2500	12.6000	12.2500	12.6000	+21.739%	81	2,158	-98.968%
2024-06-20	10.4500	10.4500	10.3500	10.3500	-0.862%	53	2,157	-98.744%
2024-06-18	10.4400	10.4400	10.4400	10.4400	+2.857%	50	2,157	-98.755%
2024-06-14	10.1500	10.1500	10.1500	10.1500	-1.742%	280	2,157	-98.719%
2024-06-13	10.1000	10.4000	10.1000	10.3300	-0.768%	172	2,191	-98.742%
2024-06-12	10.4100	10.4100	10.4100	10.4100	-4.495%	50	2,222	-98.751%
2024-06-11	10.7700	11.2000	10.7700	10.9000	+3.122%	18	2,222	-98.807%
2024-06-10	10.9500	10.9500	10.5700	10.5700	0.000%	6	2,216	-98.770%