Dark

NVDA20261218P82
NVDA Dec 18 2026 82.00 Put (NVDA261218P00082000)
option OPRA

EOD

Sep 30, 2026

0.1000+11.111%(+0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0600	0.1400	0.0500	0.1000	+11.111%	6	3,373	0.000%
2026-09-29	0.1300	0.1300	0.0900	0.0900	+12.500%	2	3,371	+11.111%
2026-09-28	0.1200	0.1500	0.0600	0.0800	0.000%	215	3,371	+25.000%
2026-09-24	0.0700	0.0800	0.0600	0.0800	+14.286%	4	3,163	+25.000%
2026-09-22	0.0800	0.0800	0.0700	0.0700	-12.500%	25	3,163	+42.857%
2026-09-15	0.1100	0.1200	0.0700	0.0800	-27.273%	210	3,160	+25.000%
2026-09-10	0.1100	0.1100	0.1100	0.1100	-15.385%	4	3,177	-9.091%
2026-09-01	0.1300	0.1300	0.1300	0.1300	+18.182%	3	3,175	-23.077%
2026-08-28	0.1600	0.1600	0.1100	0.1100	-15.385%	5	3,174	-9.091%
2026-08-27	0.1000	0.1600	0.1000	0.1300	-7.143%	5	3,174	-23.077%
2026-08-26	0.2100	0.2100	0.1400	0.1400	-26.316%	92	3,175	-28.571%
2026-08-25	0.2200	0.2200	0.1900	0.1900	0.000%	6	3,091	-47.368%
2026-08-24	0.2200	0.2200	0.1900	0.1900	-51.282%	4	3,093	-47.368%
2026-07-29	0.4100	0.4100	0.3900	0.3900	+30.000%	2	3,093	-74.359%
2026-07-17	0.3300	0.3300	0.3000	0.3000	-3.226%	2	3,093	-66.667%
2026-07-13	0.2600	0.3100	0.2600	0.3100	+10.714%	2	3,093	-67.742%
2026-07-01	0.2800	0.2800	0.2800	0.2800	-28.205%	2	3,092	-64.286%
2026-06-12	0.3900	0.3900	0.3900	0.3900	-2.500%	1	3,093	-74.359%
2026-06-08	0.4000	0.4000	0.4000	0.4000	-54.545%	4	3,093	-75.000%
2026-04-13	0.8500	0.8800	0.8300	0.8800	-6.383%	4	3,092	-88.636%
2026-04-09	0.9700	0.9700	0.9400	0.9400	-24.800%	4	3,094	-89.362%
2026-04-01	1.2000	1.2500	1.2000	1.2500	+4.167%	2	3,091	-92.000%
2026-03-25	1.2000	1.2000	1.2000	1.2000	-5.512%	1	3,089	-91.667%
2026-03-24	1.3000	1.3000	1.2700	1.2700	-18.590%	31	3,090	-92.126%
2026-03-20	1.5600	1.5600	1.5600	1.5600	+18.182%	1	3,120	-93.590%
2026-03-17	1.3200	1.3200	1.3200	1.3200	-28.649%	1	3,121	-92.424%
2026-03-06	1.6400	1.8500	1.6400	1.8500	+23.333%	30	3,122	-94.595%
2026-02-23	1.5000	1.5000	1.5000	1.5000	-1.961%	1	3,092	-93.333%
2026-02-18	1.5300	1.5300	1.5300	1.5300	+2.685%	1	3,092	-93.464%
2026-02-09	1.4900	1.4900	1.4900	1.4900	+3.472%	1	3,093	-93.289%
2026-01-16	1.4400	1.4400	1.4400	1.4400	+0.699%	10	3,093	-93.056%
2026-01-13	1.4300	1.4300	1.4300	1.4300	-2.055%	1	3,093	-93.007%
2026-01-12	1.4600	1.4600	1.4600	1.4600	-4.575%	1	3,093	-93.151%
2026-01-06	1.5300	1.5300	1.5300	1.5300	-8.929%	10	3,094	-93.464%
2026-01-05	1.6800	1.6800	1.6800	1.6800	+7.006%	11	3,104	-94.048%
2025-12-30	1.5700	1.5700	1.5700	1.5700	+3.974%	1	3,094	-93.631%
2025-12-23	1.4800	1.5100	1.4800	1.5100	-22.564%	10	3,094	-93.377%
2025-12-17	1.9500	1.9500	1.9500	1.9500	-5.340%	1	3,094	-94.872%
2025-11-26	2.1400	2.1400	2.0600	2.0600	-10.435%	2	3,093	-95.146%
2025-11-25	2.3000	2.3000	2.3000	2.3000	+21.693%	1	3,093	-95.652%
2025-11-06	1.8900	1.8900	1.8900	1.8900	-2.577%	1	3,092	-94.709%
2025-10-22	1.9400	1.9800	1.9300	1.9400	-2.513%	8	3,091	-94.845%
2025-10-21	1.9400	1.9900	1.9400	1.9900	-2.927%	4	3,089	-94.975%
2025-10-20	2.0100	2.0600	1.9900	2.0500	-15.638%	12	3,087	-95.122%
2025-10-16	2.3400	2.4300	2.3400	2.4300	-3.571%	2	3,087	-95.885%
2025-10-15	2.4900	2.5200	2.4900	2.5200	+3.279%	2	3,088	-96.032%
2025-10-14	2.4100	2.4400	2.4100	2.4400	+27.083%	4	3,089	-95.902%
2025-10-02	2.0100	2.0100	1.9200	1.9200	-4.950%	2	3,091	-94.792%
2025-10-01	2.0200	2.0200	2.0200	2.0200	+12.222%	1	3,092	-95.050%
2025-09-19	1.8000	1.8000	1.8000	1.8000	-3.743%	1	3,092	-94.444%
2025-09-18	1.8700	1.8700	1.8700	1.8700	-4.103%	1	3,093	-94.652%
2025-09-16	1.9500	1.9500	1.9500	1.9500	+3.723%	2	3,094	-94.872%
2025-09-10	1.9800	1.9800	1.8800	1.8800	-9.179%	2	3,094	-94.681%
2025-09-09	2.0700	2.0700	2.0700	2.0700	-18.824%	2	3,095	-95.169%
2025-09-02	2.4600	2.5500	2.4600	2.5500	+12.335%	4	3,095	-96.078%
2025-08-29	2.2700	2.2700	2.2700	2.2700	+7.075%	2	3,092	-95.595%
2025-08-28	2.1200	2.1200	2.1200	2.1200	-9.787%	3	3,092	-95.283%
2025-08-26	2.3500	2.3500	2.3500	2.3500	-14.545%	1	3,092	-95.745%
2025-08-20	2.7500	2.7500	2.7500	2.7500	+20.614%	23	3,092	-96.364%
2025-08-08	2.2800	2.2800	2.2800	2.2800	+0.441%	2	3,112	-95.614%
2025-08-07	2.2700	2.2700	2.2700	2.2700	-5.809%	10	3,112	-95.595%
2025-07-28	2.4100	2.4100	2.4100	2.4100	-3.984%	1	3,112	-95.851%
2025-07-25	2.5100	2.5100	2.5100	2.5100	-10.676%	1	3,113	-96.016%
2025-07-23	2.8100	2.8100	2.8100	2.8100	-3.767%	1	3,113	-96.441%
2025-07-17	2.9200	2.9200	2.9200	2.9200	-3.311%	2	3,114	-96.575%
2025-07-15	3.0200	3.0200	3.0200	3.0200	-9.851%	1	3,114	-96.689%
2025-07-14	3.3500	3.3500	3.3500	3.3500	+2.761%	10	3,114	-97.015%
2025-07-11	3.2600	3.2600	3.2600	3.2600	-5.507%	1	3,114	-96.933%
2025-07-09	3.5100	3.5100	3.4500	3.4500	-5.738%	2	3,114	-97.101%
2025-07-07	3.6600	3.6600	3.6600	3.6600	-26.061%	1	3,114	-97.268%
2025-06-20	4.9500	4.9500	4.9500	4.9500	-3.131%	2	3,114	-97.980%
2025-06-12	5.1100	5.1100	5.1100	5.1100	+1.188%	1	3,114	-98.043%
2025-06-11	5.0500	5.0500	5.0500	5.0500	-6.308%	1	3,114	-98.020%
2025-06-03	5.3900	5.3900	5.3900	5.3900	-7.863%	1	3,114	-98.145%
2025-06-02	5.8500	5.8500	5.8500	5.8500	-6.100%	1	3,114	-98.291%
2025-05-15	6.2300	6.2300	6.2300	6.2300	-0.160%	2	3,113	-98.395%
2025-05-14	6.2400	6.2400	6.2400	6.2400	-6.024%	10	3,115	-98.397%
2025-05-13	6.6000	6.6900	6.6000	6.6400	-11.702%	5	3,125	-98.494%
2025-05-12	7.9000	7.9000	7.5200	7.5200	-16.630%	5	3,127	-98.670%
2025-05-09	9.0800	9.0800	9.0200	9.0200	-3.115%	4	3,130	-98.891%
2025-05-06	9.3100	9.3100	9.3100	9.3100	+1.196%	5	3,130	-98.926%
2025-05-02	9.1500	9.2900	9.1500	9.2000	-4.067%	14	3,135	-98.913%
2025-05-01	9.6400	9.6400	9.5700	9.5900	-6.803%	4	3,134	-98.957%
2025-04-30	10.8900	10.8900	10.2900	10.2900	+3.106%	8	3,134	-99.028%
2025-04-28	9.9800	9.9800	9.9800	9.9800	-6.816%	30	3,134	-98.998%
2025-04-24	10.7100	10.7100	10.7100	10.7100	-6.463%	10	3,134	-99.066%
2025-04-23	11.4500	11.4500	11.4500	11.4500	-15.685%	1	3,128	-99.127%
2025-04-22	12.9800	13.6400	12.9800	13.5800	-5.234%	24	3,128	-99.264%
2025-04-21	14.3300	14.3300	14.3300	14.3300	+32.808%	10	3,107	-99.302%
2025-04-15	10.7900	10.7900	10.7900	10.7900	-9.022%	5	3,097	-99.073%
2025-04-11	11.9400	11.9400	11.8600	11.8600	+9.309%	4	3,097	-99.157%
2025-04-09	14.7000	14.7000	10.8500	10.8500	-28.146%	14	3,097	-99.078%
2025-04-07	14.7500	15.1000	14.4500	15.1000	+2.721%	4	3,100	-99.338%
2025-04-04	14.7700	15.4500	14.6000	14.7000	+18.453%	60	3,100	-99.320%
2025-04-03	12.4100	12.4100	12.4100	12.4100	+18.078%	4	3,113	-99.194%
2025-04-02	10.6900	10.6900	10.5100	10.5100	-4.541%	4	3,113	-99.049%
2025-04-01	11.0900	11.0900	11.0100	11.0100	-1.432%	4	3,113	-99.092%
2025-03-28	11.0000	11.2400	11.0000	11.1700	+12.261%	26	3,113	-99.105%
2025-03-14	9.9500	9.9500	9.9500	9.9500	-6.132%	2	3,113	-98.995%
2025-03-13	10.6000	10.6000	10.6000	10.6000	-5.778%	1	3,113	-99.057%
2025-03-12	11.2500	11.2500	11.2500	11.2500	-9.639%	25	3,113	-99.111%
2025-03-10	12.2500	12.4500	12.0600	12.4500	+11.360%	6	3,113	-99.197%
2025-03-07	11.1800	11.1800	11.1800	11.1800	+9.393%	40	3,111	-99.106%
2025-03-05	10.2200	10.2200	10.2200	10.2200	-1.731%	4	3,131	-99.022%
2025-03-04	11.3500	11.3500	10.4000	10.4000	-8.772%	57	3,131	-99.038%
2025-03-03	10.3000	11.7000	10.3000	11.4000	+13.659%	9	3,142	-99.123%
2025-02-28	10.0300	10.0300	10.0300	10.0300	+10.220%	2	3,139	-99.003%
2025-02-27	8.5000	9.1000	8.4500	9.1000	+10.706%	4	3,139	-98.901%
2025-02-24	7.9100	8.2800	7.9000	8.2200	+13.379%	300	3,139	-98.783%
2025-02-21	7.1500	7.2500	7.1500	7.2500	-7.761%	4	3,198	-98.621%
2025-02-14	7.7500	7.8600	7.7500	7.8600	-4.146%	6	3,197	-98.728%
2025-02-13	8.0500	8.2000	8.0500	8.2000	-6.286%	2	3,197	-98.780%
2025-02-12	8.7500	8.7500	8.7500	8.7500	+3.550%	25	3,197	-98.857%
2025-02-11	8.4000	8.4500	8.4000	8.4500	+1.198%	2	3,197	-98.817%
2025-02-10	8.3500	8.3500	8.3500	8.3500	-7.222%	1	3,197	-98.802%
2025-02-07	8.7000	9.0000	8.6500	9.0000	-11.851%	48	3,197	-98.889%
2025-02-04	10.2100	10.2100	10.2100	10.2100	-8.018%	140	3,216	-99.021%
2025-02-03	11.5000	11.5000	11.1000	11.1000	+23.333%	156	3,238	-99.099%
2025-01-28	9.5400	9.5400	9.0000	9.0000	-18.773%	3	3,207	-98.889%
2025-01-27	9.6500	11.0800	9.6500	11.0800	+66.617%	4	3,207	-99.097%
2025-01-23	6.6500	6.6500	6.6500	6.6500	-0.449%	1	3,204	-98.496%
2025-01-22	6.6800	6.6800	6.6800	6.6800	-10.336%	2	3,204	-98.503%
2025-01-17	7.5500	7.6000	7.4000	7.4500	-11.834%	8	3,206	-98.658%
2025-01-14	8.4500	8.4500	8.4500	8.4500	+23.358%	5	3,206	-98.817%
2025-01-06	6.8500	6.8500	6.8500	6.8500	-5.517%	1	3,201	-98.540%
2025-01-03	7.2500	7.2500	7.2500	7.2500	-6.452%	58	3,201	-98.621%
2025-01-02	7.7500	7.7500	7.7500	7.7500	-3.727%	1	3,201	-98.710%
2024-12-31	8.0500	8.0500	8.0500	8.0500	-5.294%	5	3,201	-98.758%
2024-12-16	8.4000	8.5000	8.4000	8.5000	+6.250%	9	3,201	-98.824%
2024-12-10	7.9500	8.0000	7.9500	8.0000	+11.111%	48	3,200	-98.750%
2024-12-04	7.2000	7.2000	7.1500	7.2000	-6.128%	752	3,155	-98.611%
2024-12-02	7.6500	7.6700	7.6500	7.6700	-8.144%	240	3,342	-98.696%
2024-11-27	8.3500	8.3500	8.3500	8.3500	+0.602%	29	3,314	-98.802%
2024-11-26	8.3000	8.3000	8.3000	8.3000	+4.403%	1	3,314	-98.795%
2024-11-21	8.0000	8.0000	7.9500	7.9500	+3.922%	2	3,313	-98.742%
2024-11-19	7.6500	7.6500	7.6500	7.6500	-0.649%	1	3,313	-98.693%
2024-11-13	7.7000	7.7000	7.7000	7.7000	-1.282%	1	3,313	-98.701%
2024-11-11	7.7500	7.8000	7.7500	7.8000	+1.961%	6	3,313	-98.718%
2024-11-08	7.6500	7.6500	7.6500	7.6500	-1.923%	2	3,312	-98.693%
2024-11-07	7.8000	7.8000	7.8000	7.8000	-4.878%	20	3,311	-98.718%
2024-11-06	8.2000	8.2000	8.2000	8.2000	-9.392%	10	3,311	-98.780%
2024-10-25	9.1000	9.1000	8.9500	9.0500	+1.344%	44	3,316	-98.895%
2024-10-22	9.0000	9.0000	8.9300	8.9300	-5.101%	6	3,324	-98.880%
2024-10-18	9.4100	9.4100	9.4100	9.4100	-5.141%	10	3,329	-98.937%
2024-10-10	9.9200	9.9200	9.9200	9.9200	-6.327%	5	3,329	-98.992%
2024-10-07	10.5900	10.5900	10.5900	10.5900	-9.099%	170	3,330	-99.056%
2024-10-03	11.6500	11.6500	11.6500	11.6500	-2.510%	1	3,398	-99.142%
2024-09-30	11.9500	11.9500	11.9500	11.9500	-2.049%	1	3,398	-99.163%
2024-09-27	12.2000	12.2000	12.2000	12.2000	+2.092%	2	3,398	-99.180%
2024-09-25	11.9000	11.9500	11.7300	11.9500	-2.049%	7	3,397	-99.163%
2024-09-24	12.0500	12.2000	11.9500	12.2000	-5.426%	1,371	3,396	-99.180%
2024-09-20	12.9000	12.9000	12.9000	12.9000	+1.976%	2	3,450	-99.225%
2024-09-19	12.6500	12.6500	12.6500	12.6500	-9.964%	100	3,450	-99.209%
2024-09-16	14.0500	14.0500	14.0500	14.0500	+0.357%	40	3,450	-99.288%
2024-09-12	14.1700	14.1700	14.0000	14.0000	-17.550%	41	3,451	-99.286%
2024-09-06	16.9800	16.9800	16.9800	16.9800	+12.450%	2	3,411	-99.411%
2024-09-05	15.1000	15.1000	15.1000	15.1000	+0.332%	1	3,411	-99.338%
2024-09-03	15.0500	15.0500	15.0500	15.0500	+15.061%	2,000	3,410	-99.336%
2024-08-28	13.0800	13.0800	13.0800	13.0800	+3.975%	1	1,460	-99.235%
2024-08-27	12.8500	12.8500	12.5800	12.5800	-3.969%	2	1,459	-99.205%
2024-08-26	13.1000	13.1000	13.1000	13.1000	+1.158%	1	1,458	-99.237%
2024-08-20	12.9500	12.9500	12.9500	12.9500	-1.145%	1	1,457	-99.228%
2024-08-15	13.1000	13.1000	13.1000	13.1000	-8.392%	1	1,456	-99.237%
2024-08-13	14.3000	14.3000	14.3000	14.3000	-30.481%	5	1,457	-99.301%
2024-08-05	22.0000	22.0000	20.5700	20.5700	+14.278%	11	1,462	-99.514%
2024-08-02	18.0000	18.0000	18.0000	18.0000	+28.940%	10	1,462	-99.444%
2024-07-31	13.9600	13.9600	13.9600	13.9600	-9.351%	5	1,462	-99.284%
2024-07-30	15.4000	15.4000	15.4000	15.4000	+13.821%	1	1,457	-99.351%
2024-07-24	13.4000	13.5300	13.4000	13.5300	+12.282%	8	1,457	-99.261%
2024-07-22	12.0500	12.0500	12.0500	12.0500	-2.033%	1	1,464	-99.170%
2024-07-17	12.4800	12.4800	12.3000	12.3000	+18.841%	2	1,464	-99.187%
2024-07-10	10.3500	10.3500	10.3500	10.3500	-1.240%	5	1,464	-99.034%
2024-07-09	10.4800	10.4800	10.4800	10.4800	-5.072%	2	1,469	-99.046%
2024-07-05	11.0500	11.0500	11.0400	11.0400	-4.000%	30	1,471	-99.094%
2024-07-03	11.7500	11.7500	11.5000	11.5000	-5.350%	3	1,467	-99.130%
2024-07-01	12.1500	12.1500	12.1500	12.1500	+4.741%	1	1,467	-99.177%
2024-06-28	11.6000	11.6000	11.6000	11.6000	-3.734%	22	1,467	-99.138%
2024-06-27	11.9000	12.0500	11.9000	12.0500	+18.137%	13	1,466	-99.170%
2024-06-20	10.2000	10.2000	10.2000	10.2000	-3.134%	1	1,463	-99.020%
2024-06-18	10.6700	10.6700	10.5300	10.5300	-4.098%	170	1,327	-99.050%
2024-06-17	10.9500	11.0000	10.9500	10.9800	+2.330%	27	1,327	-99.089%
2024-06-14	10.5500	10.7300	10.4500	10.7300	+0.941%	110	1,329	-99.068%
2024-06-13	10.4200	10.9000	10.4200	10.6300	-1.665%	147	1,331	-99.059%
2024-06-12	10.7300	10.8100	10.7000	10.8100	-3.996%	3	1,334	-99.075%
2024-06-11	11.1500	11.5400	11.1500	11.2600	-0.880%	76	1,332	-99.112%
2024-06-10	11.4100	11.4100	11.3600	11.3600	0.000%	27	1,300	-99.120%