Dark

NVDA20261218P84
NVDA Dec 18 2026 84.00 Put (NVDA261218P00084000)
option OPRA

Inactive

Jul 27, 2026

0.4100+20.588%(+0.0700)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.4100	0.4100	0.4100	0.4100	+20.588%	3	1,137	0.000%
2026-06-26	0.3400	0.3400	0.3400	0.3400	-20.930%	100	1,137	+20.588%
2026-06-09	0.4300	0.4300	0.4300	0.4300	0.000%	20	1,237	-4.651%
2026-05-21	0.4300	0.4300	0.4300	0.4300	-20.370%	1	1,257	-4.651%
2026-05-14	0.5400	0.5400	0.5400	0.5400	-31.646%	20	1,256	-24.074%
2026-04-30	0.7900	0.7900	0.7900	0.7900	+6.757%	5	1,256	-48.101%
2026-04-27	0.7300	0.7400	0.7300	0.7400	-7.500%	16	1,256	-44.595%
2026-04-24	0.8000	0.8000	0.8000	0.8000	-1.235%	1	1,256	-48.750%
2026-04-23	0.8100	0.8100	0.8100	0.8100	+9.459%	1	1,255	-49.383%
2026-04-22	0.7400	0.7400	0.7400	0.7400	-3.896%	7	1,254	-44.595%
2026-04-21	0.7700	0.7700	0.7700	0.7700	-42.963%	10	1,264	-46.753%
2026-04-01	1.3500	1.3500	1.3500	1.3500	-11.765%	2	1,264	-69.630%
2026-03-31	1.5300	1.5300	1.5300	1.5300	+18.605%	10	1,264	-73.203%
2026-03-25	1.2900	1.2900	1.2900	1.2900	-8.511%	1	1,264	-68.217%
2026-03-24	1.3800	1.4100	1.3800	1.4100	-17.544%	2	1,264	-70.922%
2026-03-20	1.7100	1.7100	1.7100	1.7100	+12.500%	1	1,264	-76.023%
2026-03-10	1.5200	1.5200	1.5200	1.5200	-7.317%	14	1,265	-73.026%
2026-03-09	1.6400	1.6400	1.6400	1.6400	+7.190%	1	1,279	-75.000%
2026-03-04	1.5300	1.5300	1.5300	1.5300	0.000%	1	1,279	-73.203%
2026-02-26	1.5300	1.5300	1.5300	1.5300	+11.679%	100	1,279	-73.203%
2026-02-25	1.3700	1.3700	1.3700	1.3700	-14.375%	34	1,279	-70.073%
2026-02-11	1.6000	1.6000	1.6000	1.6000	-1.235%	1	1,279	-74.375%
2026-02-10	1.6200	1.6200	1.6200	1.6200	+2.532%	1	1,278	-74.691%
2026-02-09	1.6000	1.6000	1.5800	1.5800	-25.822%	6	1,278	-74.051%
2026-02-05	2.1500	2.1500	2.1300	2.1300	+1.914%	2	1,275	-80.751%
2026-02-04	2.0900	2.0900	2.0900	2.0900	+5.556%	2	1,275	-80.383%
2026-02-03	1.8800	1.9800	1.8800	1.9800	+20.732%	32	1,275	-79.293%
2026-02-02	1.6600	1.6900	1.6400	1.6400	-0.606%	3	1,305	-75.000%
2026-01-22	1.5900	1.6500	1.5900	1.6500	+4.430%	11	1,305	-75.152%
2026-01-16	1.5800	1.5800	1.5800	1.5800	-7.059%	1	1,305	-74.051%
2026-01-14	1.7000	1.7000	1.7000	1.7000	-6.077%	1	1,305	-75.882%
2026-01-02	1.8100	1.8100	1.8100	1.8100	+11.728%	10	1,305	-77.348%
2025-12-26	1.6200	1.6200	1.6200	1.6200	-6.897%	2	1,309	-74.691%
2025-12-19	1.7400	1.7400	1.7400	1.7400	-8.421%	1	1,309	-76.437%
2025-12-16	1.9000	1.9000	1.9000	1.9000	-10.798%	2	1,309	-78.421%
2025-12-01	2.1300	2.1300	2.1300	2.1300	-4.484%	30	1,307	-80.751%
2025-11-28	2.2300	2.2300	2.2300	2.2300	-0.889%	1	1,277	-81.614%
2025-11-26	2.2500	2.2500	2.2500	2.2500	-10.000%	1	1,276	-81.778%
2025-11-25	2.6100	2.6100	2.5000	2.5000	0.000%	2	1,276	-83.600%
2025-11-24	2.5000	2.5000	2.5000	2.5000	+8.225%	350	1,275	-83.600%
2025-11-21	2.3100	2.3100	2.3100	2.3100	+30.508%	4	1,275	-82.251%
2025-11-20	1.7700	1.7700	1.7700	1.7700	-13.659%	350	1,275	-76.836%
2025-11-06	2.0500	2.0500	2.0500	2.0500	+6.771%	1	925	-80.000%
2025-11-05	1.9200	1.9200	1.9200	1.9200	+18.519%	1	925	-78.646%
2025-11-03	1.6600	1.6600	1.6200	1.6200	-6.358%	2	924	-74.691%
2025-10-31	1.7300	1.7300	1.7300	1.7300	+11.613%	1	924	-76.301%
2025-10-29	1.5500	1.5500	1.5500	1.5500	-7.186%	2	924	-73.548%
2025-10-28	1.6700	1.6700	1.6700	1.6700	-13.472%	6	924	-75.449%
2025-10-24	1.9700	1.9700	1.9300	1.9300	-11.060%	13	918	-78.756%
2025-10-22	2.1100	2.1700	2.1100	2.1700	+2.358%	4	918	-81.106%
2025-10-21	2.1200	2.1200	2.1200	2.1200	+0.474%	1	920	-80.660%
2025-10-20	2.1800	2.2200	2.1100	2.1100	-20.076%	36	920	-80.569%
2025-10-16	2.4700	2.6400	2.4700	2.6400	+0.380%	2	918	-84.470%
2025-10-14	2.5800	2.6300	2.5800	2.6300	+3.953%	4	917	-84.411%
2025-10-10	2.4600	2.5300	2.4300	2.5300	+12.444%	8	915	-83.794%
2025-10-09	2.2500	2.2500	2.2500	2.2500	+2.740%	1	913	-81.778%
2025-10-08	2.1100	2.1900	2.1100	2.1900	-6.410%	4	912	-81.279%
2025-10-07	2.2800	2.3400	2.2800	2.3400	+9.346%	2	914	-82.479%
2025-10-02	2.1400	2.1400	2.0800	2.1400	0.000%	5	914	-80.841%
2025-09-30	2.1800	2.1800	2.1400	2.1400	-3.604%	106	914	-80.841%
2025-09-29	2.1200	2.2200	2.1200	2.2200	+9.901%	44	975	-81.532%
2025-09-23	2.0200	2.0200	2.0200	2.0200	+6.316%	2	975	-79.703%
2025-09-22	2.0100	2.0500	1.9000	1.9000	-4.040%	27	973	-78.421%
2025-09-19	1.9800	1.9800	1.9800	1.9800	-1.000%	29	996	-79.293%
2025-09-18	2.0300	2.0300	2.0000	2.0000	-5.660%	98	1,004	-79.500%
2025-09-16	2.1200	2.1200	2.1200	2.1200	+6.000%	10	1,045	-80.660%
2025-09-11	2.0000	2.0000	2.0000	2.0000	-5.660%	1	1,035	-79.500%
2025-09-10	2.0000	2.1200	2.0000	2.1200	-8.621%	6	1,034	-80.660%
2025-09-09	2.3200	2.3200	2.3200	2.3200	-1.277%	10	1,035	-82.328%
2025-09-08	2.3500	2.3500	2.3500	2.3500	-11.985%	5	1,035	-82.553%
2025-09-02	2.6600	2.6700	2.6600	2.6700	+9.877%	3	1,035	-84.644%
2025-08-29	2.4300	2.4300	2.4300	2.4300	+3.404%	5	1,035	-83.128%
2025-08-27	2.3500	2.3500	2.3500	2.3500	-11.321%	1	1,035	-82.553%
2025-08-25	2.6500	2.6500	2.6500	2.6500	+7.724%	1	1,036	-84.528%
2025-08-15	2.5000	2.5000	2.4600	2.4600	+2.929%	2	1,035	-83.333%
2025-08-11	2.4400	2.4400	2.3900	2.3900	-2.049%	2	1,034	-82.845%
2025-08-08	2.4800	2.4800	2.4400	2.4400	-8.614%	2	1,033	-83.197%
2025-08-01	2.6700	2.6700	2.6700	2.6700	+11.250%	1	1,032	-84.644%
2025-07-30	2.4000	2.4000	2.4000	2.4000	-1.639%	1	1,032	-82.917%
2025-07-29	2.3600	2.4400	2.3600	2.4400	-0.813%	15	1,032	-83.197%
2025-07-28	2.5100	2.5100	2.4600	2.4600	-10.545%	19	1,017	-83.333%
2025-07-24	2.7500	2.7500	2.7500	2.7500	-5.498%	1	1,018	-85.091%
2025-07-23	2.9100	2.9100	2.9100	2.9100	-10.462%	1	1,018	-85.911%
2025-07-15	3.2500	3.2500	3.2500	3.2500	-7.143%	1	1,019	-87.385%
2025-07-11	3.5000	3.5000	3.5000	3.5000	-5.405%	1	1,020	-88.286%
2025-07-09	3.7000	3.7000	3.7000	3.7000	-11.058%	2	1,020	-88.919%
2025-06-26	4.2000	4.2000	4.1600	4.1600	-5.455%	2	1,025	-90.144%
2025-06-25	4.4000	4.4000	4.4000	4.4000	-18.519%	3	1,025	-90.682%
2025-06-20	5.5500	5.5500	5.3000	5.4000	-0.917%	10	1,025	-92.407%
2025-06-11	5.4500	5.4500	5.4500	5.4500	-4.386%	2	1,026	-92.477%
2025-06-06	5.7500	5.7500	5.7000	5.7000	0.000%	4	1,026	-92.807%
2025-06-05	5.7000	5.7000	5.7000	5.7000	-8.800%	1	1,028	-92.807%
2025-06-02	6.2500	6.2500	6.2500	6.2500	-1.575%	3	1,028	-93.440%
2025-05-30	6.3000	6.3500	6.3000	6.3500	0.000%	8	1,031	-93.543%
2025-05-28	6.3500	6.3500	6.3500	6.3500	-4.511%	3	1,035	-93.543%
2025-05-27	6.6500	6.6500	6.6500	6.6500	-5.674%	3	1,035	-93.835%
2025-05-21	7.0500	7.0500	7.0500	7.0500	+4.444%	2	1,037	-94.184%
2025-05-15	6.7500	6.7500	6.7500	6.7500	+0.746%	3	1,037	-93.926%
2025-05-14	6.7000	6.7000	6.7000	6.7000	-5.634%	10	1,036	-93.881%
2025-05-13	7.2300	7.2600	7.1000	7.1000	-15.976%	9	1,035	-94.225%
2025-05-12	8.4500	8.4500	8.4500	8.4500	-12.526%	6	1,035	-95.148%
2025-05-09	9.6900	9.6900	9.6600	9.6600	+3.316%	4	1,035	-95.756%
2025-05-08	9.3500	9.3500	9.3500	9.3500	-5.076%	42	1,035	-95.615%
2025-05-02	9.8800	9.9400	9.8500	9.8500	-3.431%	28	1,068	-95.838%
2025-05-01	9.9600	10.3400	9.9600	10.2000	-7.273%	14	1,077	-95.980%
2025-04-30	11.8500	11.8500	11.0000	11.0000	+5.263%	7	1,077	-96.273%
2025-04-25	10.4500	10.4500	10.4500	10.4500	-9.130%	2	1,077	-96.077%
2025-04-24	11.5700	11.5700	11.5000	11.5000	-19.014%	2	1,077	-96.435%
2025-04-22	14.3400	14.3400	14.2000	14.2000	+7.576%	10	1,077	-97.113%
2025-04-16	13.1000	13.2000	13.1000	13.2000	+17.125%	2	1,077	-96.894%
2025-04-15	11.2700	11.2700	11.2700	11.2700	-11.260%	1	1,079	-96.362%
2025-04-11	12.8000	12.8000	12.6600	12.7000	+8.085%	10	1,079	-96.772%
2025-04-09	15.6500	15.6500	11.7500	11.7500	-11.654%	13	1,079	-96.511%
2025-04-08	13.2000	13.3000	13.2000	13.3000	-16.875%	11	1,083	-96.917%
2025-04-07	15.7800	16.9500	15.3000	16.0000	+2.236%	35	1,083	-97.438%
2025-04-04	16.1500	16.2200	15.4900	15.6500	+16.270%	178	1,091	-97.380%
2025-04-03	13.5400	13.5400	13.4600	13.4600	+19.221%	2	1,112	-96.954%
2025-04-02	11.3900	11.3900	11.2900	11.2900	-5.681%	6	1,112	-96.368%
2025-03-28	11.7500	12.0400	11.7500	11.9700	+10.833%	10	1,112	-96.575%
2025-03-27	10.8900	10.8900	10.8000	10.8000	-0.185%	4	1,113	-96.204%
2025-03-26	10.8900	10.8900	10.8200	10.8200	+13.895%	2	1,113	-96.211%
2025-03-25	9.5000	9.5000	9.5000	9.5000	-11.049%	58	1,113	-95.684%
2025-03-17	10.2900	10.6800	10.2600	10.6800	+2.006%	410	1,121	-96.161%
2025-03-14	10.4000	10.4700	10.4000	10.4700	-8.479%	1,200	1,441	-96.084%
2025-03-12	11.3300	11.4400	11.3200	11.4400	-11.249%	1,000	1,800	-96.416%
2025-03-10	12.8900	12.9000	12.8900	12.8900	+3.952%	72	803	-96.819%
2025-03-07	12.4000	12.4000	12.4000	12.4000	+12.727%	6	875	-96.694%
2025-03-03	11.0000	11.0000	11.0000	11.0000	+2.516%	1	872	-96.273%
2025-02-28	10.7300	10.7300	10.7300	10.7300	+19.888%	2	872	-96.179%
2025-02-27	8.9000	9.1500	8.9000	8.9500	+4.678%	14	871	-95.419%
2025-02-24	8.8000	8.8500	8.5500	8.5500	+9.615%	60	857	-95.205%
2025-02-21	7.6500	7.8000	7.6500	7.8000	+0.645%	4	876	-94.744%
2025-02-19	7.7500	7.7500	7.7500	7.7500	-10.920%	4	876	-94.710%
2025-02-13	8.6000	8.7500	8.6000	8.7000	-3.867%	6	876	-95.287%
2025-02-11	9.0000	9.1000	8.9500	9.0500	+1.685%	5	876	-95.470%
2025-02-10	8.9000	8.9000	8.9000	8.9000	-7.772%	1	876	-95.393%
2025-02-07	9.2500	9.6500	9.2500	9.6500	-3.980%	44	876	-95.751%
2025-02-05	10.0500	10.0500	10.0500	10.0500	-9.865%	5	890	-95.920%
2025-01-29	11.1500	11.1500	11.1500	11.1500	+16.146%	2	890	-96.323%
2025-01-28	11.3500	11.3500	9.5500	9.6000	-20.000%	15	890	-95.729%
2025-01-27	10.0500	12.0000	10.0500	12.0000	+69.014%	29	880	-96.583%
2025-01-22	7.1000	7.1000	7.1000	7.1000	-5.333%	28	881	-94.225%
2025-01-21	7.8000	7.8000	7.5000	7.5000	-5.660%	103	875	-94.533%
2025-01-17	8.0500	8.1000	7.9000	7.9500	-11.667%	12	875	-94.843%
2025-01-13	9.0000	9.0000	9.0000	9.0000	+2.273%	56	875	-95.444%
2025-01-10	8.8000	8.8000	8.8000	8.8000	+6.024%	10	875	-95.341%
2025-01-02	8.3000	8.3000	8.3000	8.3000	-4.046%	1	870	-95.060%
2024-12-31	8.6500	8.6500	8.6500	8.6500	+2.976%	10	880	-95.260%
2024-12-30	8.4000	8.4000	8.4000	8.4000	-4.545%	4	880	-95.119%
2024-12-27	8.8000	8.8000	8.8000	8.8000	+6.667%	8	880	-95.341%
2024-12-26	8.2500	8.2500	8.2500	8.2500	+5.096%	1	876	-95.030%
2024-12-04	7.8500	7.8500	7.8500	7.8500	-4.268%	1	875	-94.777%
2024-12-02	8.1500	8.2000	8.1500	8.2000	+0.613%	46	874	-95.000%
2024-11-29	8.1500	8.1500	8.1500	8.1500	-6.857%	58	903	-94.969%
2024-11-27	8.7500	8.7500	8.7500	8.7500	-2.235%	23	955	-95.314%
2024-11-25	8.9500	8.9500	8.9500	8.9500	+1.130%	1	955	-95.419%
2024-11-22	8.8500	8.8500	8.8500	8.8500	+3.509%	2	955	-95.367%
2024-11-21	8.5500	8.5500	8.5500	8.5500	-0.581%	10	966	-95.205%
2024-11-20	8.7000	8.7000	8.6000	8.6000	+5.521%	62	966	-95.233%
2024-11-08	8.1000	8.1500	8.1000	8.1500	-0.367%	4	1,027	-94.969%
2024-11-07	8.1800	8.1800	8.1800	8.1800	-2.619%	10	1,026	-94.988%
2024-11-06	8.7000	8.7000	8.4000	8.4000	-9.774%	11	1,026	-95.119%
2024-11-05	9.3100	9.3100	9.3100	9.3100	-4.611%	5	1,026	-95.596%
2024-11-04	9.7700	9.7700	9.7600	9.7600	+0.103%	2	1,031	-95.799%
2024-10-30	9.7000	9.7500	9.7000	9.7500	+1.036%	240	1,033	-95.795%
2024-10-28	9.6500	9.6500	9.6500	9.6500	+1.153%	1	1,033	-95.751%
2024-10-25	9.6500	9.7000	9.5400	9.5400	-4.024%	48	1,033	-95.702%
2024-10-24	9.9400	9.9400	9.9400	9.9400	+4.963%	15	1,031	-95.875%
2024-10-22	9.4700	9.4700	9.4700	9.4700	-3.858%	5	1,031	-95.671%
2024-10-21	9.8500	9.8500	9.8500	9.8500	-3.431%	25	1,031	-95.838%
2024-10-17	10.1500	10.2000	10.0500	10.2000	+0.493%	98	1,023	-95.980%
2024-10-14	10.1500	10.1500	10.1500	10.1500	-3.791%	1	925	-95.961%
2024-10-10	10.5500	10.5500	10.5500	10.5500	0.000%	1	925	-96.114%
2024-10-09	10.5700	10.5800	10.5500	10.5500	-2.765%	11	925	-96.114%
2024-10-08	11.0000	11.0000	10.8500	10.8500	-3.125%	22	925	-96.221%
2024-10-07	11.2000	11.2000	11.2000	11.2000	-9.312%	1	925	-96.339%
2024-10-03	12.3500	12.3500	12.3500	12.3500	+1.230%	240	925	-96.680%
2024-09-26	12.2000	12.2000	12.2000	12.2000	-2.008%	1	714	-96.639%
2024-09-25	12.4500	12.4500	12.4500	12.4500	-14.433%	1	714	-96.707%
2024-09-12	14.5500	14.5500	14.5500	14.5500	-3.579%	4	713	-97.182%
2024-09-11	15.7200	15.7200	15.0900	15.0900	-13.771%	7	713	-97.283%
2024-09-06	16.7500	17.5000	16.7500	17.5000	+12.903%	4	709	-97.657%
2024-09-03	15.2800	15.5000	15.2800	15.5000	+7.415%	2	708	-97.355%
2024-08-30	14.8000	14.8000	14.4300	14.4300	+7.526%	6	707	-97.159%
2024-08-29	13.2700	13.4200	13.2700	13.4200	-0.959%	80	707	-96.945%
2024-08-27	13.5500	13.5500	13.5500	13.5500	-2.518%	1	707	-96.974%
2024-08-26	13.9000	13.9000	13.9000	13.9000	+3.731%	1	707	-97.050%
2024-08-23	13.4000	13.4000	13.4000	13.4000	-3.249%	2	707	-96.940%
2024-08-20	13.7000	13.8500	13.7000	13.8500	-6.734%	12	706	-97.040%
2024-08-13	14.7500	14.8500	14.7500	14.8500	-13.713%	20	704	-97.239%
2024-08-09	17.2100	17.2100	17.2100	17.2100	-4.176%	2	698	-97.618%
2024-08-08	17.9600	17.9600	17.9500	17.9600	-6.116%	5	698	-97.717%
2024-08-07	18.3500	19.1300	18.3500	19.1300	-4.589%	31	698	-97.857%
2024-08-05	21.1500	21.1500	20.0500	20.0500	+8.261%	44	698	-97.955%
2024-08-02	19.0500	19.0500	18.5200	18.5200	+23.467%	24	739	-97.786%
2024-08-01	15.0000	15.0000	15.0000	15.0000	-5.123%	1	748	-97.267%
2024-07-30	15.7000	16.0000	15.7000	15.8100	+9.944%	265	748	-97.407%
2024-07-29	14.3800	14.3800	14.3800	14.3800	-4.388%	1	929	-97.149%
2024-07-26	14.7900	15.0700	14.7900	15.0400	+5.618%	80	929	-97.274%
2024-07-25	16.3500	16.3500	14.2400	14.2400	-0.070%	225	894	-97.121%
2024-07-24	14.2500	14.2500	14.2500	14.2500	+13.546%	1	669	-97.123%
2024-07-23	12.5500	12.5500	12.5500	12.5500	-6.691%	1	669	-96.733%
2024-07-19	13.4000	13.4500	13.4000	13.4500	-1.103%	11	669	-96.952%
2024-07-17	13.1000	13.6000	13.1000	13.6000	+10.121%	12	658	-96.985%
2024-07-16	11.9200	12.3500	11.9200	12.3500	+3.782%	3	646	-96.680%
2024-07-15	11.5500	11.9000	11.5500	11.9000	+3.839%	3	648	-96.555%
2024-07-12	11.4600	11.4600	11.4600	11.4600	-1.631%	4	647	-96.422%
2024-07-11	11.1500	11.6500	11.1500	11.6500	+7.373%	2	649	-96.481%
2024-07-10	10.8500	10.8500	10.8500	10.8500	-6.466%	1	648	-96.221%
2024-07-08	11.5000	11.6000	11.5000	11.6000	-1.277%	2	647	-96.466%
2024-07-05	11.7500	11.7500	11.7000	11.7500	-4.082%	4	648	-96.511%
2024-07-03	12.2500	12.2500	12.2500	12.2500	-2.390%	2	647	-96.653%
2024-07-02	12.6500	12.6500	12.5500	12.5500	-1.953%	5	647	-96.733%
2024-06-27	12.6500	12.8000	12.6500	12.8000	-0.775%	9	649	-96.797%
2024-06-25	12.9000	12.9000	12.9000	12.9000	0.000%	1	649	-96.822%
2024-06-21	12.9500	12.9500	12.9000	12.9000	+11.592%	2	648	-96.822%
2024-06-20	11.5500	11.5600	11.5500	11.5600	+3.957%	2	649	-96.453%
2024-06-18	11.1200	11.1200	11.1200	11.1200	-0.180%	40	611	-96.313%
2024-06-14	11.2000	11.2000	11.1400	11.1400	+0.360%	16	611	-96.320%
2024-06-13	11.1500	11.1500	11.1000	11.1000	-3.141%	3	606	-96.306%
2024-06-12	11.4600	11.4600	11.4600	11.4600	-4.500%	3	605	-96.422%
2024-06-11	12.0300	12.0300	11.9500	12.0000	+3.896%	21	602	-96.583%
2024-06-10	11.6300	11.6300	11.5500	11.5500	0.000%	2	618	-96.450%