Dark

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

EOD

Sep 30, 2026

0.05000.000%(0.0000)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1300	0.1300	0.0500	0.0500	0.000%	13	1,140	0.000%
2026-09-29	0.1400	0.1400	0.0500	0.0500	-16.667%	3	1,138	0.000%
2026-09-28	0.1000	0.1100	0.0500	0.0600	-14.286%	10	1,138	-16.667%
2026-09-25	0.0800	0.0800	0.0700	0.0700	-56.250%	4	1,136	-28.571%
2026-09-24	0.1600	0.1600	0.1600	0.1600	+77.778%	1	1,134	-68.750%
2026-09-10	0.0900	0.0900	0.0900	0.0900	-30.769%	2	1,133	-44.444%
2026-09-02	0.1700	0.1700	0.1300	0.1300	-23.529%	24	1,133	-61.538%
2026-08-28	0.1300	0.1700	0.1300	0.1700	+30.769%	8	1,137	-70.588%
2026-08-26	0.1700	0.1700	0.1300	0.1300	-31.579%	3	1,131	-61.538%
2026-08-24	0.1500	0.2100	0.1500	0.1900	-5.000%	37	1,129	-73.684%
2026-08-20	0.0800	0.2000	0.0800	0.2000	0.000%	5	1,147	-75.000%
2026-08-19	0.2000	0.2000	0.2000	0.2000	-60.784%	21	1,144	-75.000%
2026-07-30	0.5100	0.5100	0.5100	0.5100	+37.838%	1	1,133	-90.196%
2026-07-27	0.4000	0.4000	0.3700	0.3700	+15.625%	2	1,132	-86.486%
2026-06-24	0.3200	0.3200	0.3200	0.3200	+6.667%	5	1,133	-84.375%
2026-06-15	0.3000	0.3000	0.3000	0.3000	-21.053%	3	1,141	-83.333%
2026-06-05	0.3800	0.3800	0.3800	0.3800	-9.524%	1	1,141	-86.842%
2026-05-21	0.4200	0.4200	0.4200	0.4200	-23.636%	1	1,141	-88.095%
2026-05-18	0.5500	0.5500	0.5500	0.5500	-5.172%	1	1,141	-90.909%
2026-05-12	0.5800	0.5800	0.5800	0.5800	-21.622%	2	1,139	-91.379%
2026-04-23	0.7400	0.7400	0.7400	0.7400	-1.333%	3	1,141	-93.243%
2026-04-15	0.7500	0.7500	0.7500	0.7500	-43.182%	1	1,138	-93.333%
2026-04-07	1.3200	1.3200	1.3200	1.3200	+1.538%	50	1,139	-96.212%
2026-04-01	1.3000	1.3000	1.3000	1.3000	-20.732%	2	1,110	-96.154%
2026-03-30	1.6500	1.6500	1.6400	1.6400	+13.889%	6	1,110	-96.951%
2026-03-26	1.4400	1.4400	1.4400	1.4400	+6.667%	1	1,104	-96.528%
2026-03-24	1.3500	1.3500	1.3500	1.3500	-0.735%	1	1,104	-96.296%
2026-03-23	1.3600	1.3600	1.3600	1.3600	-16.564%	2	1,104	-96.324%
2026-03-20	1.5500	1.6300	1.5500	1.6300	-13.298%	6	1,106	-96.933%
2026-03-09	1.8800	1.8800	1.8800	1.8800	+23.684%	3	1,101	-97.340%
2026-03-05	1.5100	1.5200	1.5100	1.5200	+16.031%	100	1,125	-96.711%
2026-02-26	1.3100	1.3100	1.3100	1.3100	0.000%	1	1,025	-96.183%
2026-02-25	1.3800	1.3800	1.3100	1.3100	-14.379%	2	1,024	-96.183%
2026-02-09	1.5300	1.5300	1.5300	1.5300	-24.257%	1	1,024	-96.732%
2026-02-05	2.0200	2.0200	2.0200	2.0200	+20.238%	7	1,024	-97.525%
2026-01-21	1.6800	1.6800	1.6800	1.6800	+12.752%	10	1,030	-97.024%
2026-01-13	1.4900	1.4900	1.4900	1.4900	-4.487%	1	1,030	-96.644%
2026-01-07	1.5600	1.5600	1.5600	1.5600	-1.887%	5	1,029	-96.795%
2026-01-06	1.5900	1.5900	1.5900	1.5900	-9.143%	10	1,034	-96.855%
2026-01-05	1.7500	1.7500	1.7500	1.7500	+6.707%	10	1,034	-97.143%
2025-12-29	1.6400	1.6400	1.6400	1.6400	+5.128%	2	1,034	-96.951%
2025-12-26	1.5600	1.5600	1.5600	1.5600	-4.878%	2	1,036	-96.795%
2025-12-22	1.6400	1.6400	1.6400	1.6400	-18.812%	2	1,036	-96.951%
2025-12-17	2.0200	2.0200	2.0200	2.0200	0.000%	5	1,034	-97.525%
2025-12-12	2.0200	2.0200	2.0200	2.0200	0.000%	1	1,033	-97.525%
2025-12-11	2.0400	2.0400	2.0200	2.0200	+4.124%	2	1,032	-97.525%
2025-12-09	1.9400	1.9400	1.9400	1.9400	-3.483%	1	1,032	-97.423%
2025-12-05	2.0100	2.0100	2.0100	2.0100	-2.427%	1	1,032	-97.512%
2025-12-01	2.0600	2.0600	2.0600	2.0600	-9.251%	2	1,031	-97.573%
2025-11-24	2.2700	2.2700	2.2700	2.2700	+13.500%	1	1,031	-97.797%
2025-11-20	2.0000	2.0000	2.0000	2.0000	+4.712%	5	1,031	-97.500%
2025-11-19	1.8700	1.9600	1.8700	1.9100	-4.500%	8	1,026	-97.382%
2025-11-14	2.0000	2.0000	2.0000	2.0000	-1.478%	2	1,019	-97.500%
2025-11-10	2.0300	2.0300	2.0300	2.0300	+2.525%	1	1,017	-97.537%
2025-11-06	1.9800	1.9800	1.9800	1.9800	+8.197%	5	1,016	-97.475%
2025-11-04	1.8400	1.8400	1.8300	1.8300	+12.270%	6	1,016	-97.268%
2025-10-28	1.7100	1.7100	1.6300	1.6300	-2.976%	5	1,016	-96.933%
2025-10-27	1.6800	1.6800	1.6800	1.6800	-11.579%	5	1,017	-97.024%
2025-10-24	1.9300	1.9300	1.9000	1.9000	-6.863%	2	1,017	-97.368%
2025-10-22	1.9900	2.0800	1.9900	2.0400	-5.116%	13	1,016	-97.549%
2025-10-21	2.1300	2.1500	2.1300	2.1500	0.000%	4	1,013	-97.674%
2025-10-20	2.1000	2.1500	2.1000	2.1500	-16.988%	4	1,011	-97.674%
2025-10-15	2.4900	2.5900	2.4900	2.5900	+2.778%	2	1,009	-98.069%
2025-10-14	2.4900	2.5200	2.4900	2.5200	+4.564%	4	1,008	-98.016%
2025-10-13	2.3600	2.4100	2.3600	2.4100	-0.413%	2	1,006	-97.925%
2025-10-10	2.2300	2.4200	2.2300	2.4200	+11.009%	11	1,006	-97.934%
2025-10-09	2.1800	2.1800	2.1800	2.1800	-3.540%	1	1,005	-97.706%
2025-10-07	2.2400	2.2600	2.2400	2.2600	+9.709%	2	1,005	-97.788%
2025-10-02	2.0100	2.0600	2.0100	2.0600	-3.738%	548	1,005	-97.573%
2025-09-26	2.1400	2.1400	2.1400	2.1400	+0.469%	1	1,373	-97.664%
2025-09-24	2.1300	2.1300	2.1300	2.1300	+17.680%	10	1,372	-97.653%
2025-09-22	1.8100	1.8100	1.8100	1.8100	-11.707%	1	1,382	-97.238%
2025-09-17	2.0500	2.0500	2.0500	2.0500	-1.442%	1	1,383	-97.561%
2025-09-16	1.9800	2.0800	1.9800	2.0800	+2.970%	2	1,383	-97.596%
2025-09-10	1.9200	2.0200	1.9200	2.0200	-21.705%	2	1,383	-97.525%
2025-09-02	2.5900	2.5900	2.5600	2.5800	+7.054%	13	1,384	-98.062%
2025-08-15	2.3800	2.4100	2.3800	2.4100	+1.688%	2	1,380	-97.925%
2025-08-13	2.3100	2.3700	2.3100	2.3700	+0.851%	2	1,379	-97.890%
2025-08-11	2.3000	2.3500	2.3000	2.3500	0.000%	3	1,378	-97.872%
2025-07-29	2.3500	2.3500	2.3500	2.3500	-0.844%	1	1,377	-97.872%
2025-07-28	2.3900	2.3900	2.3700	2.3700	-9.542%	5	1,378	-97.890%
2025-07-24	2.6800	2.6800	2.6200	2.6200	-14.098%	2	1,378	-98.092%
2025-07-22	3.0500	3.0500	3.0500	3.0500	-9.226%	1	1,379	-98.361%
2025-07-11	3.3600	3.3600	3.3600	3.3600	-6.667%	1	1,378	-98.512%
2025-07-09	3.5500	3.6000	3.5500	3.6000	-3.485%	11	1,379	-98.611%
2025-07-08	3.7300	3.7300	3.7300	3.7300	-7.214%	1	1,380	-98.660%
2025-06-26	4.0200	4.0200	4.0200	4.0200	-16.250%	1	1,389	-98.756%
2025-06-23	4.8000	4.8000	4.8000	4.8000	-7.692%	2	1,389	-98.958%
2025-06-20	5.1500	5.2000	5.1500	5.2000	-0.952%	12	1,389	-99.038%
2025-06-11	5.2500	5.2500	5.2500	5.2500	-2.778%	2	1,389	-99.048%
2025-06-10	5.4000	5.4000	5.4000	5.4000	-2.703%	20	1,389	-99.074%
2025-06-06	5.5500	5.5500	5.5500	5.5500	+2.778%	20	1,402	-99.099%
2025-06-05	5.4000	5.4000	5.4000	5.4000	-3.571%	20	1,402	-99.074%
2025-06-03	5.6100	5.6100	5.6000	5.6000	-5.882%	2	1,422	-99.107%
2025-06-02	6.0500	6.0500	5.9500	5.9500	+5.684%	2	1,421	-99.160%
2025-05-29	5.6500	5.6500	5.6300	5.6300	-10.635%	50	1,421	-99.112%
2025-05-28	6.3000	6.3000	6.3000	6.3000	-3.522%	1	1,411	-99.206%
2025-05-15	6.5300	6.5300	6.5300	6.5300	-6.714%	3	1,412	-99.234%
2025-05-13	6.8500	7.0000	6.8500	7.0000	-22.222%	2	1,413	-99.286%
2025-05-08	9.0000	9.0000	9.0000	9.0000	-5.956%	1	1,412	-99.444%
2025-05-02	9.5400	9.6400	9.5000	9.5700	-3.333%	8	1,412	-99.478%
2025-05-01	9.9900	9.9900	9.9000	9.9000	-6.604%	2	1,411	-99.495%
2025-04-30	11.2400	11.2400	10.6000	10.6000	+4.950%	6	1,410	-99.528%
2025-04-25	10.1000	10.1000	10.1000	10.1000	-26.705%	2	1,409	-99.505%
2025-04-22	13.8900	13.8900	13.7800	13.7800	-6.513%	6	1,409	-99.637%
2025-04-21	14.7600	14.7600	14.7400	14.7400	+8.223%	10	1,408	-99.661%
2025-04-17	13.6200	13.6200	13.6200	13.6200	+5.174%	10	1,400	-99.633%
2025-04-16	13.0000	13.0000	12.9500	12.9500	+5.974%	3	1,400	-99.614%
2025-04-11	12.3400	12.3400	12.2200	12.2200	+7.193%	8	1,401	-99.591%
2025-04-09	15.1000	15.1000	11.4000	11.4000	-12.577%	10	1,400	-99.561%
2025-04-08	13.0400	13.0400	13.0400	13.0400	-15.599%	1	1,407	-99.617%
2025-04-07	16.6500	16.6500	14.8200	15.4500	+1.645%	13	1,408	-99.676%
2025-04-04	14.7500	15.7000	14.7500	15.2000	+16.475%	90	1,420	-99.671%
2025-04-03	13.1400	13.1400	13.0500	13.0500	+19.178%	2	1,432	-99.617%
2025-04-02	11.0400	11.0400	10.9500	10.9500	-3.947%	2	1,431	-99.543%
2025-04-01	11.5900	11.5900	11.4000	11.4000	-1.299%	4	1,431	-99.561%
2025-03-28	11.4400	11.6200	11.4000	11.5500	+10.421%	28	1,430	-99.567%
2025-03-27	10.5400	10.5400	10.4500	10.4600	-0.570%	4	1,428	-99.522%
2025-03-26	10.5900	10.5900	10.5200	10.5200	+14.348%	2	1,428	-99.525%
2025-03-25	9.2800	9.2800	9.2000	9.2000	-0.109%	24	1,427	-99.457%
2025-03-24	9.2100	9.2100	9.2100	9.2100	-13.521%	30	1,441	-99.457%
2025-03-18	10.6500	10.6500	10.6500	10.6500	+5.760%	6	1,471	-99.531%
2025-03-17	10.0700	10.0700	10.0700	10.0700	-13.040%	1	1,471	-99.503%
2025-03-12	11.4700	11.5800	11.4700	11.5800	-4.848%	2	1,470	-99.568%
2025-03-11	13.1000	13.1300	12.0700	12.1700	-4.399%	27	1,470	-99.589%
2025-03-10	12.8000	12.8000	12.5500	12.7300	+6.975%	140	1,471	-99.607%
2025-03-07	11.9000	11.9000	11.9000	11.9000	0.000%	280	1,589	-99.580%
2025-03-06	11.8500	11.9000	11.8500	11.9000	+9.074%	101	1,594	-99.580%
2025-03-05	10.9100	10.9100	10.9100	10.9100	+1.300%	1	1,600	-99.542%
2025-03-04	11.6500	11.6500	10.7700	10.7700	+13.368%	15	1,599	-99.536%
2025-02-28	10.3800	10.3800	9.5000	9.5000	+6.742%	62	1,610	-99.474%
2025-02-27	8.8000	8.9000	8.8000	8.9000	+7.100%	2	1,588	-99.438%
2025-02-26	8.3100	8.3100	8.3100	8.3100	-11.028%	1	1,585	-99.398%
2025-02-25	9.3400	9.3400	9.3400	9.3400	+12.530%	15	1,585	-99.465%
2025-02-24	8.5500	8.5500	8.2500	8.3000	+10.667%	49	1,585	-99.398%
2025-02-21	7.4000	7.5000	7.4000	7.5000	-7.522%	4	1,591	-99.333%
2025-02-14	8.0000	8.1100	8.0000	8.1100	-9.385%	4	1,587	-99.383%
2025-02-11	8.7000	8.9500	8.7000	8.9500	+4.070%	3	1,587	-99.441%
2025-02-10	8.6000	8.6000	8.6000	8.6000	-8.511%	1	1,585	-99.419%
2025-02-07	8.9500	9.4000	8.9500	9.4000	-10.731%	48	1,585	-99.468%
2025-02-04	10.5300	10.5300	10.5300	10.5300	-8.035%	140	1,593	-99.525%
2025-02-03	11.8000	11.8000	11.4500	11.4500	+23.118%	111	1,593	-99.563%
2025-01-28	10.2000	10.2000	9.2500	9.3000	-13.246%	9	1,574	-99.462%
2025-01-27	10.4700	10.7200	10.4700	10.7200	+54.690%	8	1,570	-99.534%
2025-01-22	6.9300	6.9300	6.9300	6.9300	-8.212%	2	1,570	-99.278%
2025-01-21	7.5500	7.5500	7.5500	7.5500	-1.948%	1	1,564	-99.338%
2025-01-17	7.8500	7.8500	7.6500	7.7000	+0.917%	8	1,564	-99.351%
2025-01-03	7.6300	7.6300	7.6300	7.6300	-5.217%	2	1,564	-99.345%
2025-01-02	8.0500	8.0500	8.0500	8.0500	-18.274%	1	1,565	-99.379%
2024-12-20	9.8500	9.8500	9.8500	9.8500	+15.882%	10	1,564	-99.492%
2024-12-18	8.6500	8.6500	8.5000	8.5000	-9.091%	2	1,564	-99.412%
2024-12-17	9.3700	9.3700	9.3500	9.3500	+18.354%	11	1,564	-99.465%
2024-12-13	7.9000	7.9000	7.9000	7.9000	-3.659%	12	1,564	-99.367%
2024-12-10	8.2000	8.2000	8.2000	8.2000	+12.175%	1	1,564	-99.390%
2024-12-05	7.3100	7.3100	7.3100	7.3100	-1.879%	1	1,563	-99.316%
2024-12-04	7.6000	7.6000	7.4500	7.4500	-5.934%	2	1,564	-99.329%
2024-12-02	7.9200	7.9200	7.9200	7.9200	+0.126%	1	1,562	-99.369%
2024-11-29	7.9100	7.9100	7.9100	7.9100	-6.941%	10	1,561	-99.368%
2024-11-27	8.7000	8.7000	8.5000	8.5000	+2.410%	25	1,591	-99.412%
2024-11-21	8.3000	8.3000	8.3000	8.3000	0.000%	1	1,590	-99.398%
2024-11-20	8.4000	8.4000	8.3000	8.3000	+3.750%	71	1,590	-99.398%
2024-11-11	8.0000	8.0000	8.0000	8.0000	+1.911%	1	1,616	-99.375%
2024-11-08	7.8500	7.8500	7.8500	7.8500	+0.641%	4	1,616	-99.363%
2024-11-07	7.8000	7.8000	7.8000	7.8000	-20.973%	5	1,616	-99.359%
2024-11-01	9.8800	9.8800	9.8700	9.8700	+5.000%	48	1,616	-99.493%
2024-10-25	9.4000	9.4000	9.4000	9.4000	-1.053%	14	1,616	-99.468%
2024-10-21	9.5000	9.5000	9.5000	9.5000	-4.040%	1	1,616	-99.474%
2024-10-16	9.9000	9.9000	9.9000	9.9000	-5.263%	25	1,616	-99.495%
2024-10-15	10.4500	10.4500	10.4500	10.4500	+6.091%	10	1,591	-99.522%
2024-10-14	9.8500	9.8500	9.8500	9.8500	-3.242%	1	1,591	-99.492%
2024-10-09	10.2500	10.2500	10.1800	10.1800	-6.175%	26	1,591	-99.509%
2024-10-07	11.1000	11.1000	10.8500	10.8500	-4.825%	11	1,565	-99.539%
2024-10-04	11.5000	11.5000	11.4000	11.4000	-10.236%	32	1,562	-99.561%
2024-10-02	12.7000	12.7000	12.7000	12.7000	+3.420%	1	1,562	-99.606%
2024-09-26	11.7500	12.2800	11.7500	12.2800	-2.462%	61	1,563	-99.593%
2024-09-24	12.5900	12.5900	12.5900	12.5900	-9.555%	5	1,564	-99.603%
2024-09-17	13.9200	13.9200	13.9200	13.9200	-5.499%	1	1,564	-99.641%
2024-09-11	15.7500	15.7500	14.7300	14.7300	-10.997%	251	1,564	-99.661%
2024-09-04	16.5500	16.5500	16.5500	16.5500	+6.774%	1	1,432	-99.698%
2024-09-03	15.4000	15.5000	15.4000	15.5000	+11.111%	2	1,432	-99.677%
2024-08-29	13.5300	13.9500	13.5300	13.9500	+3.410%	3	1,430	-99.642%
2024-08-26	13.4900	13.5000	13.4500	13.4900	-8.231%	25	1,432	-99.629%
2024-08-13	14.7000	14.7000	14.7000	14.7000	-12.760%	5	1,432	-99.660%
2024-08-09	16.8500	16.8500	16.8500	16.8500	-0.296%	2	1,432	-99.703%
2024-08-08	16.9800	16.9800	16.9000	16.9000	-5.109%	10	1,431	-99.704%
2024-08-07	17.8100	17.8100	17.8100	17.8100	-1.602%	1	1,427	-99.719%
2024-08-06	18.1000	18.1000	18.1000	18.1000	-9.045%	3	1,426	-99.724%
2024-08-05	20.9100	20.9100	19.9000	19.9000	+13.004%	4	1,426	-99.749%
2024-08-02	17.6100	17.6100	17.6100	17.6100	+21.700%	10	1,426	-99.716%
2024-07-31	14.4700	14.4700	14.4700	14.4700	-10.954%	10	1,426	-99.654%
2024-07-30	16.2000	16.3000	16.2000	16.2500	+14.517%	28	1,426	-99.692%
2024-07-25	14.2000	14.2000	14.1900	14.1900	+8.736%	4	1,435	-99.648%
2024-07-17	12.9500	13.0500	12.9500	13.0500	+13.974%	230	1,433	-99.617%
2024-07-11	10.8000	11.4500	10.8000	11.4500	+5.823%	8	1,433	-99.563%
2024-07-09	10.8200	10.8200	10.8200	10.8200	-4.163%	1	1,432	-99.538%
2024-07-05	11.2500	11.4200	11.2500	11.2900	+1.256%	56	1,432	-99.557%
2024-07-03	11.1500	11.1500	11.1500	11.1500	-7.083%	1	1,430	-99.552%
2024-07-01	12.0000	12.0000	12.0000	12.0000	-2.834%	1	1,430	-99.583%
2024-06-25	12.7800	12.7800	12.3500	12.3500	-9.191%	51	1,430	-99.595%
2024-06-24	13.6000	13.6000	13.6000	13.6000	+8.800%	5	1,430	-99.632%
2024-06-21	12.5000	12.5300	12.4000	12.5000	+16.279%	4	1,430	-99.600%
2024-06-20	10.7000	10.7500	10.7000	10.7500	-4.867%	9	1,431	-99.535%
2024-06-17	11.3000	11.3000	11.3000	11.3000	+2.448%	1	1,422	-99.558%
2024-06-14	11.0300	11.0300	11.0300	11.0300	+0.273%	2	1,422	-99.547%
2024-06-13	11.0500	11.0500	11.0000	11.0000	-3.169%	101	1,421	-99.545%
2024-06-10	11.4200	11.4300	11.3500	11.3600	0.000%	310	1,420	-99.560%