Dark

NVDA20261218P83
NVDA Dec 18 2026 83.00 Put (NVDA261218P00083000)
option OPRA

Inactive

Jul 30, 2026

0.5100+37.838%(+0.1400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.5100	0.5100	0.5100	0.5100	+37.838%	1	1,133	0.000%
2026-07-27	0.4000	0.4000	0.3700	0.3700	+15.625%	2	1,132	+37.838%
2026-06-24	0.3200	0.3200	0.3200	0.3200	+6.667%	5	1,133	+59.375%
2026-06-15	0.3000	0.3000	0.3000	0.3000	-21.053%	3	1,141	+70.000%
2026-06-05	0.3800	0.3800	0.3800	0.3800	-9.524%	1	1,141	+34.211%
2026-05-21	0.4200	0.4200	0.4200	0.4200	-23.636%	1	1,141	+21.429%
2026-05-18	0.5500	0.5500	0.5500	0.5500	-5.172%	1	1,141	-7.273%
2026-05-12	0.5800	0.5800	0.5800	0.5800	-21.622%	2	1,139	-12.069%
2026-04-23	0.7400	0.7400	0.7400	0.7400	-1.333%	3	1,141	-31.081%
2026-04-15	0.7500	0.7500	0.7500	0.7500	-43.182%	1	1,138	-32.000%
2026-04-07	1.3200	1.3200	1.3200	1.3200	+1.538%	50	1,139	-61.364%
2026-04-01	1.3000	1.3000	1.3000	1.3000	-20.732%	2	1,110	-60.769%
2026-03-30	1.6500	1.6500	1.6400	1.6400	+13.889%	6	1,110	-68.902%
2026-03-26	1.4400	1.4400	1.4400	1.4400	+6.667%	1	1,104	-64.583%
2026-03-24	1.3500	1.3500	1.3500	1.3500	-0.735%	1	1,104	-62.222%
2026-03-23	1.3600	1.3600	1.3600	1.3600	-16.564%	2	1,104	-62.500%
2026-03-20	1.5500	1.6300	1.5500	1.6300	-13.298%	6	1,106	-68.712%
2026-03-09	1.8800	1.8800	1.8800	1.8800	+23.684%	3	1,101	-72.872%
2026-03-05	1.5100	1.5200	1.5100	1.5200	+16.031%	100	1,125	-66.447%
2026-02-26	1.3100	1.3100	1.3100	1.3100	0.000%	1	1,025	-61.069%
2026-02-25	1.3800	1.3800	1.3100	1.3100	-14.379%	2	1,024	-61.069%
2026-02-09	1.5300	1.5300	1.5300	1.5300	-24.257%	1	1,024	-66.667%
2026-02-05	2.0200	2.0200	2.0200	2.0200	+20.238%	7	1,024	-74.752%
2026-01-21	1.6800	1.6800	1.6800	1.6800	+12.752%	10	1,030	-69.643%
2026-01-13	1.4900	1.4900	1.4900	1.4900	-4.487%	1	1,030	-65.772%
2026-01-07	1.5600	1.5600	1.5600	1.5600	-1.887%	5	1,029	-67.308%
2026-01-06	1.5900	1.5900	1.5900	1.5900	-9.143%	10	1,034	-67.925%
2026-01-05	1.7500	1.7500	1.7500	1.7500	+6.707%	10	1,034	-70.857%
2025-12-29	1.6400	1.6400	1.6400	1.6400	+5.128%	2	1,034	-68.902%
2025-12-26	1.5600	1.5600	1.5600	1.5600	-4.878%	2	1,036	-67.308%
2025-12-22	1.6400	1.6400	1.6400	1.6400	-18.812%	2	1,036	-68.902%
2025-12-17	2.0200	2.0200	2.0200	2.0200	0.000%	5	1,034	-74.752%
2025-12-12	2.0200	2.0200	2.0200	2.0200	0.000%	1	1,033	-74.752%
2025-12-11	2.0400	2.0400	2.0200	2.0200	+4.124%	2	1,032	-74.752%
2025-12-09	1.9400	1.9400	1.9400	1.9400	-3.483%	1	1,032	-73.711%
2025-12-05	2.0100	2.0100	2.0100	2.0100	-2.427%	1	1,032	-74.627%
2025-12-01	2.0600	2.0600	2.0600	2.0600	-9.251%	2	1,031	-75.243%
2025-11-24	2.2700	2.2700	2.2700	2.2700	+13.500%	1	1,031	-77.533%
2025-11-20	2.0000	2.0000	2.0000	2.0000	+4.712%	5	1,031	-74.500%
2025-11-19	1.8700	1.9600	1.8700	1.9100	-4.500%	8	1,026	-73.298%
2025-11-14	2.0000	2.0000	2.0000	2.0000	-1.478%	2	1,019	-74.500%
2025-11-10	2.0300	2.0300	2.0300	2.0300	+2.525%	1	1,017	-74.877%
2025-11-06	1.9800	1.9800	1.9800	1.9800	+8.197%	5	1,016	-74.242%
2025-11-04	1.8400	1.8400	1.8300	1.8300	+12.270%	6	1,016	-72.131%
2025-10-28	1.7100	1.7100	1.6300	1.6300	-2.976%	5	1,016	-68.712%
2025-10-27	1.6800	1.6800	1.6800	1.6800	-11.579%	5	1,017	-69.643%
2025-10-24	1.9300	1.9300	1.9000	1.9000	-6.863%	2	1,017	-73.158%
2025-10-22	1.9900	2.0800	1.9900	2.0400	-5.116%	13	1,016	-75.000%
2025-10-21	2.1300	2.1500	2.1300	2.1500	0.000%	4	1,013	-76.279%
2025-10-20	2.1000	2.1500	2.1000	2.1500	-16.988%	4	1,011	-76.279%
2025-10-15	2.4900	2.5900	2.4900	2.5900	+2.778%	2	1,009	-80.309%
2025-10-14	2.4900	2.5200	2.4900	2.5200	+4.564%	4	1,008	-79.762%
2025-10-13	2.3600	2.4100	2.3600	2.4100	-0.413%	2	1,006	-78.838%
2025-10-10	2.2300	2.4200	2.2300	2.4200	+11.009%	11	1,006	-78.926%
2025-10-09	2.1800	2.1800	2.1800	2.1800	-3.540%	1	1,005	-76.606%
2025-10-07	2.2400	2.2600	2.2400	2.2600	+9.709%	2	1,005	-77.434%
2025-10-02	2.0100	2.0600	2.0100	2.0600	-3.738%	548	1,005	-75.243%
2025-09-26	2.1400	2.1400	2.1400	2.1400	+0.469%	1	1,373	-76.168%
2025-09-24	2.1300	2.1300	2.1300	2.1300	+17.680%	10	1,372	-76.056%
2025-09-22	1.8100	1.8100	1.8100	1.8100	-11.707%	1	1,382	-71.823%
2025-09-17	2.0500	2.0500	2.0500	2.0500	-1.442%	1	1,383	-75.122%
2025-09-16	1.9800	2.0800	1.9800	2.0800	+2.970%	2	1,383	-75.481%
2025-09-10	1.9200	2.0200	1.9200	2.0200	-21.705%	2	1,383	-74.752%
2025-09-02	2.5900	2.5900	2.5600	2.5800	+7.054%	13	1,384	-80.233%
2025-08-15	2.3800	2.4100	2.3800	2.4100	+1.688%	2	1,380	-78.838%
2025-08-13	2.3100	2.3700	2.3100	2.3700	+0.851%	2	1,379	-78.481%
2025-08-11	2.3000	2.3500	2.3000	2.3500	0.000%	3	1,378	-78.298%
2025-07-29	2.3500	2.3500	2.3500	2.3500	-0.844%	1	1,377	-78.298%
2025-07-28	2.3900	2.3900	2.3700	2.3700	-9.542%	5	1,378	-78.481%
2025-07-24	2.6800	2.6800	2.6200	2.6200	-14.098%	2	1,378	-80.534%
2025-07-22	3.0500	3.0500	3.0500	3.0500	-9.226%	1	1,379	-83.279%
2025-07-11	3.3600	3.3600	3.3600	3.3600	-6.667%	1	1,378	-84.821%
2025-07-09	3.5500	3.6000	3.5500	3.6000	-3.485%	11	1,379	-85.833%
2025-07-08	3.7300	3.7300	3.7300	3.7300	-7.214%	1	1,380	-86.327%
2025-06-26	4.0200	4.0200	4.0200	4.0200	-16.250%	1	1,389	-87.313%
2025-06-23	4.8000	4.8000	4.8000	4.8000	-7.692%	2	1,389	-89.375%
2025-06-20	5.1500	5.2000	5.1500	5.2000	-0.952%	12	1,389	-90.192%
2025-06-11	5.2500	5.2500	5.2500	5.2500	-2.778%	2	1,389	-90.286%
2025-06-10	5.4000	5.4000	5.4000	5.4000	-2.703%	20	1,389	-90.556%
2025-06-06	5.5500	5.5500	5.5500	5.5500	+2.778%	20	1,402	-90.811%
2025-06-05	5.4000	5.4000	5.4000	5.4000	-3.571%	20	1,402	-90.556%
2025-06-03	5.6100	5.6100	5.6000	5.6000	-5.882%	2	1,422	-90.893%
2025-06-02	6.0500	6.0500	5.9500	5.9500	+5.684%	2	1,421	-91.429%
2025-05-29	5.6500	5.6500	5.6300	5.6300	-10.635%	50	1,421	-90.941%
2025-05-28	6.3000	6.3000	6.3000	6.3000	-3.522%	1	1,411	-91.905%
2025-05-15	6.5300	6.5300	6.5300	6.5300	-6.714%	3	1,412	-92.190%
2025-05-13	6.8500	7.0000	6.8500	7.0000	-22.222%	2	1,413	-92.714%
2025-05-08	9.0000	9.0000	9.0000	9.0000	-5.956%	1	1,412	-94.333%
2025-05-02	9.5400	9.6400	9.5000	9.5700	-3.333%	8	1,412	-94.671%
2025-05-01	9.9900	9.9900	9.9000	9.9000	-6.604%	2	1,411	-94.848%
2025-04-30	11.2400	11.2400	10.6000	10.6000	+4.950%	6	1,410	-95.189%
2025-04-25	10.1000	10.1000	10.1000	10.1000	-26.705%	2	1,409	-94.950%
2025-04-22	13.8900	13.8900	13.7800	13.7800	-6.513%	6	1,409	-96.299%
2025-04-21	14.7600	14.7600	14.7400	14.7400	+8.223%	10	1,408	-96.540%
2025-04-17	13.6200	13.6200	13.6200	13.6200	+5.174%	10	1,400	-96.256%
2025-04-16	13.0000	13.0000	12.9500	12.9500	+5.974%	3	1,400	-96.062%
2025-04-11	12.3400	12.3400	12.2200	12.2200	+7.193%	8	1,401	-95.827%
2025-04-09	15.1000	15.1000	11.4000	11.4000	-12.577%	10	1,400	-95.526%
2025-04-08	13.0400	13.0400	13.0400	13.0400	-15.599%	1	1,407	-96.089%
2025-04-07	16.6500	16.6500	14.8200	15.4500	+1.645%	13	1,408	-96.699%
2025-04-04	14.7500	15.7000	14.7500	15.2000	+16.475%	90	1,420	-96.645%
2025-04-03	13.1400	13.1400	13.0500	13.0500	+19.178%	2	1,432	-96.092%
2025-04-02	11.0400	11.0400	10.9500	10.9500	-3.947%	2	1,431	-95.342%
2025-04-01	11.5900	11.5900	11.4000	11.4000	-1.299%	4	1,431	-95.526%
2025-03-28	11.4400	11.6200	11.4000	11.5500	+10.421%	28	1,430	-95.584%
2025-03-27	10.5400	10.5400	10.4500	10.4600	-0.570%	4	1,428	-95.124%
2025-03-26	10.5900	10.5900	10.5200	10.5200	+14.348%	2	1,428	-95.152%
2025-03-25	9.2800	9.2800	9.2000	9.2000	-0.109%	24	1,427	-94.457%
2025-03-24	9.2100	9.2100	9.2100	9.2100	-13.521%	30	1,441	-94.463%
2025-03-18	10.6500	10.6500	10.6500	10.6500	+5.760%	6	1,471	-95.211%
2025-03-17	10.0700	10.0700	10.0700	10.0700	-13.040%	1	1,471	-94.935%
2025-03-12	11.4700	11.5800	11.4700	11.5800	-4.848%	2	1,470	-95.596%
2025-03-11	13.1000	13.1300	12.0700	12.1700	-4.399%	27	1,470	-95.809%
2025-03-10	12.8000	12.8000	12.5500	12.7300	+6.975%	140	1,471	-95.994%
2025-03-07	11.9000	11.9000	11.9000	11.9000	0.000%	280	1,589	-95.714%
2025-03-06	11.8500	11.9000	11.8500	11.9000	+9.074%	101	1,594	-95.714%
2025-03-05	10.9100	10.9100	10.9100	10.9100	+1.300%	1	1,600	-95.325%
2025-03-04	11.6500	11.6500	10.7700	10.7700	+13.368%	15	1,599	-95.265%
2025-02-28	10.3800	10.3800	9.5000	9.5000	+6.742%	62	1,610	-94.632%
2025-02-27	8.8000	8.9000	8.8000	8.9000	+7.100%	2	1,588	-94.270%
2025-02-26	8.3100	8.3100	8.3100	8.3100	-11.028%	1	1,585	-93.863%
2025-02-25	9.3400	9.3400	9.3400	9.3400	+12.530%	15	1,585	-94.540%
2025-02-24	8.5500	8.5500	8.2500	8.3000	+10.667%	49	1,585	-93.855%
2025-02-21	7.4000	7.5000	7.4000	7.5000	-7.522%	4	1,591	-93.200%
2025-02-14	8.0000	8.1100	8.0000	8.1100	-9.385%	4	1,587	-93.711%
2025-02-11	8.7000	8.9500	8.7000	8.9500	+4.070%	3	1,587	-94.302%
2025-02-10	8.6000	8.6000	8.6000	8.6000	-8.511%	1	1,585	-94.070%
2025-02-07	8.9500	9.4000	8.9500	9.4000	-10.731%	48	1,585	-94.574%
2025-02-04	10.5300	10.5300	10.5300	10.5300	-8.035%	140	1,593	-95.157%
2025-02-03	11.8000	11.8000	11.4500	11.4500	+23.118%	111	1,593	-95.546%
2025-01-28	10.2000	10.2000	9.2500	9.3000	-13.246%	9	1,574	-94.516%
2025-01-27	10.4700	10.7200	10.4700	10.7200	+54.690%	8	1,570	-95.243%
2025-01-22	6.9300	6.9300	6.9300	6.9300	-8.212%	2	1,570	-92.641%
2025-01-21	7.5500	7.5500	7.5500	7.5500	-1.948%	1	1,564	-93.245%
2025-01-17	7.8500	7.8500	7.6500	7.7000	+0.917%	8	1,564	-93.377%
2025-01-03	7.6300	7.6300	7.6300	7.6300	-5.217%	2	1,564	-93.316%
2025-01-02	8.0500	8.0500	8.0500	8.0500	-18.274%	1	1,565	-93.665%
2024-12-20	9.8500	9.8500	9.8500	9.8500	+15.882%	10	1,564	-94.822%
2024-12-18	8.6500	8.6500	8.5000	8.5000	-9.091%	2	1,564	-94.000%
2024-12-17	9.3700	9.3700	9.3500	9.3500	+18.354%	11	1,564	-94.545%
2024-12-13	7.9000	7.9000	7.9000	7.9000	-3.659%	12	1,564	-93.544%
2024-12-10	8.2000	8.2000	8.2000	8.2000	+12.175%	1	1,564	-93.780%
2024-12-05	7.3100	7.3100	7.3100	7.3100	-1.879%	1	1,563	-93.023%
2024-12-04	7.6000	7.6000	7.4500	7.4500	-5.934%	2	1,564	-93.154%
2024-12-02	7.9200	7.9200	7.9200	7.9200	+0.126%	1	1,562	-93.561%
2024-11-29	7.9100	7.9100	7.9100	7.9100	-6.941%	10	1,561	-93.552%
2024-11-27	8.7000	8.7000	8.5000	8.5000	+2.410%	25	1,591	-94.000%
2024-11-21	8.3000	8.3000	8.3000	8.3000	0.000%	1	1,590	-93.855%
2024-11-20	8.4000	8.4000	8.3000	8.3000	+3.750%	71	1,590	-93.855%
2024-11-11	8.0000	8.0000	8.0000	8.0000	+1.911%	1	1,616	-93.625%
2024-11-08	7.8500	7.8500	7.8500	7.8500	+0.641%	4	1,616	-93.503%
2024-11-07	7.8000	7.8000	7.8000	7.8000	-20.973%	5	1,616	-93.462%
2024-11-01	9.8800	9.8800	9.8700	9.8700	+5.000%	48	1,616	-94.833%
2024-10-25	9.4000	9.4000	9.4000	9.4000	-1.053%	14	1,616	-94.574%
2024-10-21	9.5000	9.5000	9.5000	9.5000	-4.040%	1	1,616	-94.632%
2024-10-16	9.9000	9.9000	9.9000	9.9000	-5.263%	25	1,616	-94.848%
2024-10-15	10.4500	10.4500	10.4500	10.4500	+6.091%	10	1,591	-95.120%
2024-10-14	9.8500	9.8500	9.8500	9.8500	-3.242%	1	1,591	-94.822%
2024-10-09	10.2500	10.2500	10.1800	10.1800	-6.175%	26	1,591	-94.990%
2024-10-07	11.1000	11.1000	10.8500	10.8500	-4.825%	11	1,565	-95.300%
2024-10-04	11.5000	11.5000	11.4000	11.4000	-10.236%	32	1,562	-95.526%
2024-10-02	12.7000	12.7000	12.7000	12.7000	+3.420%	1	1,562	-95.984%
2024-09-26	11.7500	12.2800	11.7500	12.2800	-2.462%	61	1,563	-95.847%
2024-09-24	12.5900	12.5900	12.5900	12.5900	-9.555%	5	1,564	-95.949%
2024-09-17	13.9200	13.9200	13.9200	13.9200	-5.499%	1	1,564	-96.336%
2024-09-11	15.7500	15.7500	14.7300	14.7300	-10.997%	251	1,564	-96.538%
2024-09-04	16.5500	16.5500	16.5500	16.5500	+6.774%	1	1,432	-96.918%
2024-09-03	15.4000	15.5000	15.4000	15.5000	+11.111%	2	1,432	-96.710%
2024-08-29	13.5300	13.9500	13.5300	13.9500	+3.410%	3	1,430	-96.344%
2024-08-26	13.4900	13.5000	13.4500	13.4900	-8.231%	25	1,432	-96.219%
2024-08-13	14.7000	14.7000	14.7000	14.7000	-12.760%	5	1,432	-96.531%
2024-08-09	16.8500	16.8500	16.8500	16.8500	-0.296%	2	1,432	-96.973%
2024-08-08	16.9800	16.9800	16.9000	16.9000	-5.109%	10	1,431	-96.982%
2024-08-07	17.8100	17.8100	17.8100	17.8100	-1.602%	1	1,427	-97.136%
2024-08-06	18.1000	18.1000	18.1000	18.1000	-9.045%	3	1,426	-97.182%
2024-08-05	20.9100	20.9100	19.9000	19.9000	+13.004%	4	1,426	-97.437%
2024-08-02	17.6100	17.6100	17.6100	17.6100	+21.700%	10	1,426	-97.104%
2024-07-31	14.4700	14.4700	14.4700	14.4700	-10.954%	10	1,426	-96.475%
2024-07-30	16.2000	16.3000	16.2000	16.2500	+14.517%	28	1,426	-96.862%
2024-07-25	14.2000	14.2000	14.1900	14.1900	+8.736%	4	1,435	-96.406%
2024-07-17	12.9500	13.0500	12.9500	13.0500	+13.974%	230	1,433	-96.092%
2024-07-11	10.8000	11.4500	10.8000	11.4500	+5.823%	8	1,433	-95.546%
2024-07-09	10.8200	10.8200	10.8200	10.8200	-4.163%	1	1,432	-95.287%
2024-07-05	11.2500	11.4200	11.2500	11.2900	+1.256%	56	1,432	-95.483%
2024-07-03	11.1500	11.1500	11.1500	11.1500	-7.083%	1	1,430	-95.426%
2024-07-01	12.0000	12.0000	12.0000	12.0000	-2.834%	1	1,430	-95.750%
2024-06-25	12.7800	12.7800	12.3500	12.3500	-9.191%	51	1,430	-95.870%
2024-06-24	13.6000	13.6000	13.6000	13.6000	+8.800%	5	1,430	-96.250%
2024-06-21	12.5000	12.5300	12.4000	12.5000	+16.279%	4	1,430	-95.920%
2024-06-20	10.7000	10.7500	10.7000	10.7500	-4.867%	9	1,431	-95.256%
2024-06-17	11.3000	11.3000	11.3000	11.3000	+2.448%	1	1,422	-95.487%
2024-06-14	11.0300	11.0300	11.0300	11.0300	+0.273%	2	1,422	-95.376%
2024-06-13	11.0500	11.0500	11.0000	11.0000	-3.169%	101	1,421	-95.364%
2024-06-10	11.4200	11.4300	11.3500	11.3600	0.000%	310	1,420	-95.511%