Dark

NVDA20261218P87
NVDA Dec 18 2026 87.00 Put (NVDA261218P00087000)
option OPRA

EOD

Sep 30, 2026

0.0600-57.143%(-0.0800)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0800	0.0800	0.0500	0.0600	-57.143%	6	771	0.000%
2026-09-29	0.1400	0.1400	0.1400	0.1400	+133.333%	1	769	-57.143%
2026-09-28	0.1500	0.1500	0.0600	0.0600	0.000%	6	769	0.000%
2026-09-25	0.1000	0.1000	0.0600	0.0600	-25.000%	2	770	0.000%
2026-09-24	0.1400	0.1400	0.0800	0.0800	-33.333%	3	770	-25.000%
2026-09-11	0.1200	0.1200	0.1200	0.1200	-14.286%	254	769	-50.000%
2026-09-04	0.1400	0.1400	0.1400	0.1400	+16.667%	1	769	-57.143%
2026-09-02	0.1700	0.1700	0.1200	0.1200	-20.000%	2	769	-50.000%
2026-08-27	0.1400	0.1900	0.1400	0.1500	-6.250%	260	769	-60.000%
2026-08-26	0.1700	0.1700	0.1600	0.1600	-27.273%	5	768	-62.500%
2026-08-25	0.2400	0.2400	0.2200	0.2200	-21.429%	2	768	-72.727%
2026-08-07	0.2800	0.2800	0.2800	0.2800	0.000%	10	768	-78.571%
2026-08-06	0.2800	0.2800	0.2800	0.2800	-26.316%	20	768	-78.571%
2026-07-20	0.3800	0.3800	0.3800	0.3800	0.000%	1	768	-84.211%
2026-07-17	0.3500	0.3800	0.3500	0.3800	-5.000%	14	768	-84.211%
2026-06-15	0.4000	0.4000	0.4000	0.4000	-16.667%	1	767	-85.000%
2026-05-26	0.4800	0.4800	0.4800	0.4800	+4.348%	10	767	-87.500%
2026-05-22	0.4600	0.4600	0.4600	0.4600	-28.125%	1	767	-86.957%
2026-05-18	0.6400	0.6400	0.6400	0.6400	-4.478%	1	767	-90.625%
2026-05-14	0.6700	0.6700	0.6700	0.6700	-2.899%	1	768	-91.045%
2026-05-11	0.6900	0.6900	0.6900	0.6900	+2.985%	1	767	-91.304%
2026-05-08	0.6700	0.6700	0.6700	0.6700	-9.459%	1	767	-91.045%
2026-05-06	0.7400	0.7400	0.7400	0.7400	-20.430%	12	767	-91.892%
2026-04-21	0.9300	0.9300	0.9300	0.9300	+13.415%	1	767	-93.548%
2026-04-17	0.8200	0.8200	0.8200	0.8200	-9.890%	1	766	-92.683%
2026-04-16	0.9100	0.9100	0.9100	0.9100	-13.333%	1	766	-93.407%
2026-04-13	1.0500	1.0500	1.0500	1.0500	0.000%	10	766	-94.286%
2026-04-10	0.9900	1.0500	0.9900	1.0500	-30.921%	50	766	-94.286%
2026-04-01	1.5200	1.5200	1.5200	1.5200	-25.490%	1	782	-96.053%
2026-03-27	2.0300	2.0400	2.0300	2.0400	+20.710%	7	781	-97.059%
2026-03-23	1.6900	1.6900	1.6900	1.6900	-12.435%	10	784	-96.450%
2026-03-20	1.9100	1.9300	1.9100	1.9300	+25.325%	7	794	-96.891%
2026-02-25	1.5400	1.5400	1.5400	1.5400	-8.876%	1	788	-96.104%
2026-02-24	1.6900	1.6900	1.6900	1.6900	-12.887%	1	788	-96.450%
2026-02-19	1.9400	1.9400	1.9400	1.9400	+9.605%	1	788	-96.907%
2026-02-18	1.7700	1.7700	1.7700	1.7700	-1.667%	5	787	-96.610%
2026-02-09	1.7600	1.8000	1.7600	1.8000	-19.643%	2	788	-96.667%
2026-02-04	2.2400	2.2400	2.2400	2.2400	+9.268%	3	787	-97.321%
2026-02-03	2.0200	2.0500	2.0200	2.0500	+1.485%	3	784	-97.073%
2026-01-20	1.9800	2.0200	1.9800	2.0200	+16.763%	4	784	-97.030%
2026-01-15	1.7300	1.7300	1.7300	1.7300	-4.420%	1	781	-96.532%
2026-01-07	1.8100	1.8100	1.8100	1.8100	-11.275%	1	781	-96.685%
2026-01-05	2.0400	2.0400	2.0400	2.0400	+6.250%	1	782	-97.059%
2025-12-30	1.9200	1.9200	1.9200	1.9200	+9.714%	1	781	-96.875%
2025-12-26	1.7800	1.7800	1.7500	1.7500	-21.875%	2	782	-96.571%
2025-12-10	2.2400	2.2400	2.2400	2.2400	-11.462%	1	782	-97.321%
2025-11-20	2.5300	2.5300	2.5300	2.5300	-1.172%	1	782	-97.628%
2025-11-07	2.6700	2.6700	2.5600	2.5600	+44.633%	3	783	-97.656%
2025-11-03	1.7800	1.7800	1.7700	1.7700	+1.724%	5	784	-96.610%
2025-10-29	1.7400	1.7400	1.7400	1.7400	-12.563%	1	784	-96.552%
2025-10-28	1.9900	1.9900	1.9900	1.9900	+1.015%	1	785	-96.985%
2025-10-27	1.9700	1.9700	1.9700	1.9700	-16.170%	1	785	-96.954%
2025-10-22	2.3200	2.3500	2.3200	2.3500	-2.893%	4	785	-97.447%
2025-10-20	2.4300	2.4600	2.3800	2.4200	-20.656%	12	787	-97.521%
2025-10-15	2.8900	3.0500	2.8900	3.0500	+11.314%	2	791	-98.033%
2025-10-13	2.7200	2.7400	2.7200	2.7400	-0.364%	2	791	-97.810%
2025-10-10	2.7300	2.7500	2.7300	2.7500	+7.422%	4	791	-97.818%
2025-10-06	2.5600	2.5600	2.5600	2.5600	+6.667%	1	790	-97.656%
2025-10-03	2.2900	2.4000	2.2900	2.4000	+0.418%	2	789	-97.500%
2025-09-24	2.3900	2.3900	2.3900	2.3900	-8.779%	5	788	-97.490%
2025-09-09	2.6200	2.6200	2.6200	2.6200	-7.092%	5	793	-97.710%
2025-09-05	2.8200	2.8200	2.8200	2.8200	+0.714%	1	793	-97.872%
2025-09-03	2.7300	2.8400	2.6800	2.8000	-6.040%	33	793	-97.857%
2025-09-02	2.9800	2.9800	2.9800	2.9800	+14.615%	2	793	-97.987%
2025-08-27	2.7500	2.7500	2.6000	2.6000	-11.263%	30	793	-97.692%
2025-08-22	2.9300	2.9300	2.9300	2.9300	+9.328%	1	788	-97.952%
2025-08-19	2.6800	2.6800	2.6800	2.6800	0.000%	10	789	-97.761%
2025-08-13	2.7000	2.7000	2.6800	2.6800	-0.372%	2	789	-97.761%
2025-07-30	2.6900	2.6900	2.6900	2.6900	-0.370%	1	788	-97.770%
2025-07-29	2.6400	2.7000	2.6400	2.7000	-10.891%	12	789	-97.778%
2025-07-25	3.0000	3.0300	3.0000	3.0300	-0.656%	2	788	-98.020%
2025-07-24	3.0500	3.0500	3.0500	3.0500	-11.594%	10	787	-98.033%
2025-07-18	3.4500	3.4500	3.4500	3.4500	+0.877%	10	777	-98.261%
2025-07-17	3.4200	3.4200	3.4200	3.4200	-3.933%	10	768	-98.246%
2025-07-16	3.6000	3.6000	3.5600	3.5600	-19.091%	10	768	-98.315%
2025-07-07	4.4000	4.4000	4.4000	4.4000	-9.278%	20	778	-98.636%
2025-07-01	5.0500	5.0500	4.8500	4.8500	+5.206%	15	778	-98.763%
2025-06-30	4.6100	4.6100	4.6100	4.6100	-1.915%	1	783	-98.698%
2025-06-26	4.7000	4.7000	4.7000	4.7000	-4.082%	1	782	-98.723%
2025-06-25	4.9000	4.9000	4.9000	4.9000	-4.854%	1	782	-98.776%
2025-06-24	5.1500	5.1500	5.1500	5.1500	-14.167%	5	782	-98.835%
2025-06-20	6.0000	6.0000	5.9000	6.0000	-0.826%	28	782	-99.000%
2025-06-17	6.0500	6.0500	6.0500	6.0500	-1.626%	1	782	-99.008%
2025-06-12	6.1500	6.1500	6.1500	6.1500	-3.906%	2	783	-99.024%
2025-06-06	6.4600	6.4600	6.4000	6.4000	-8.571%	4	782	-99.063%
2025-06-02	7.0000	7.0000	7.0000	7.0000	-0.709%	1	784	-99.143%
2025-05-30	7.0500	7.0500	7.0000	7.0500	-17.544%	10	785	-99.149%
2025-05-23	8.5500	8.5500	8.5500	8.5500	+9.615%	18	799	-99.298%
2025-05-20	7.8400	7.8400	7.8000	7.8000	+2.632%	2	799	-99.231%
2025-05-19	7.6000	7.6000	7.6000	7.6000	+3.401%	1	798	-99.211%
2025-05-16	7.3500	7.3500	7.3500	7.3500	-2.000%	38	798	-99.184%
2025-05-14	7.5000	7.5000	7.4900	7.5000	-17.035%	7	798	-99.200%
2025-05-12	9.0800	9.0800	9.0400	9.0400	-19.430%	2	798	-99.336%
2025-05-01	10.8500	11.2700	10.8500	11.2200	-11.094%	12	797	-99.465%
2025-04-30	12.6900	12.6900	12.6200	12.6200	+8.326%	2	807	-99.525%
2025-04-25	11.6900	11.6900	11.6500	11.6500	-7.905%	4	807	-99.485%
2025-04-24	12.7200	12.7200	12.6500	12.6500	-8.000%	2	807	-99.526%
2025-04-23	13.7500	13.7500	13.7500	13.7500	-10.423%	29	807	-99.564%
2025-04-22	15.6800	15.6800	15.3500	15.3500	-8.631%	9	807	-99.609%
2025-04-21	16.6200	16.8000	16.6200	16.8000	+11.776%	2	808	-99.643%
2025-04-17	15.0300	15.0300	15.0300	15.0300	+6.596%	3	807	-99.601%
2025-04-10	14.1900	14.1900	14.1000	14.1000	+15.102%	2	807	-99.574%
2025-04-09	16.8400	17.6500	12.2500	12.2500	-32.320%	27	807	-99.510%
2025-04-08	14.7000	18.1000	14.7000	18.1000	+2.958%	16	824	-99.669%
2025-04-07	20.3300	20.9800	17.5800	17.5800	-0.397%	45	828	-99.659%
2025-04-04	16.5500	18.0000	16.5500	17.6500	+18.855%	60	805	-99.660%
2025-04-03	14.8900	14.8900	14.7900	14.8500	+19.662%	6	802	-99.596%
2025-04-02	12.6900	12.6900	12.4100	12.4100	-3.499%	10	801	-99.517%
2025-04-01	13.1900	13.1900	12.8600	12.8600	-9.818%	8	801	-99.533%
2025-03-31	14.5000	14.5000	14.2600	14.2600	+8.606%	10	801	-99.579%
2025-03-28	13.2300	13.2300	13.1300	13.1300	+8.066%	6	799	-99.543%
2025-03-27	11.9900	12.1500	11.9000	12.1500	+16.268%	7	802	-99.506%
2025-03-25	10.4500	10.4500	10.4500	10.4500	-16.932%	19	801	-99.426%
2025-03-12	12.5800	12.5800	12.5800	12.5800	-11.408%	5	801	-99.523%
2025-03-10	14.2000	14.2000	14.2000	14.2000	+20.748%	1	801	-99.577%
2025-02-28	11.0000	11.7600	11.0000	11.7600	+7.104%	6	801	-99.490%
2025-02-27	9.9500	10.9800	9.9500	10.9800	+4.571%	3	801	-99.454%
2025-02-25	10.5000	10.5000	10.5000	10.5000	+11.111%	1	799	-99.429%
2025-02-24	9.7500	9.8000	9.4500	9.4500	+11.176%	15	799	-99.365%
2025-02-21	8.5000	8.5000	8.5000	8.5000	0.000%	12	804	-99.294%
2025-02-19	8.5000	8.5000	8.5000	8.5000	-5.345%	4	804	-99.294%
2025-02-14	9.0700	9.0700	8.9800	8.9800	-5.474%	160	800	-99.332%
2025-02-13	9.5000	9.5000	9.5000	9.5000	-3.061%	1	800	-99.368%
2025-02-10	9.8000	9.8000	9.8000	9.8000	-4.390%	1	800	-99.388%
2025-02-07	10.1400	10.2500	10.1300	10.2500	-14.226%	38	800	-99.415%
2025-01-31	12.0000	12.0000	11.9500	11.9500	-8.779%	20	815	-99.498%
2025-01-30	13.1000	13.1000	13.1000	13.1000	+7.377%	1	815	-99.542%
2025-01-29	12.2000	12.2000	12.2000	12.2000	+15.640%	20	815	-99.508%
2025-01-28	10.6000	10.6000	10.5500	10.5500	-16.336%	2	815	-99.431%
2025-01-27	11.1700	12.6100	11.1700	12.6100	+55.679%	2	814	-99.524%
2025-01-24	8.1000	8.1000	8.1000	8.1000	+2.532%	2	813	-99.259%
2025-01-22	7.9000	7.9000	7.9000	7.9000	-4.819%	1	812	-99.241%
2025-01-21	8.3000	8.3000	8.3000	8.3000	-8.490%	1	812	-99.277%
2025-01-16	9.0700	9.0700	9.0700	9.0700	-8.569%	1	811	-99.338%
2025-01-14	9.9200	9.9200	9.9200	9.9200	+6.096%	10	811	-99.395%
2025-01-10	9.3500	9.3500	9.3500	9.3500	+16.149%	42	811	-99.358%
2025-01-06	8.0500	8.0500	8.0500	8.0500	-6.721%	10	811	-99.255%
2025-01-03	8.6900	8.6900	8.6300	8.6300	-12.828%	20	811	-99.305%
2024-12-16	9.9500	9.9500	9.9000	9.9000	+17.438%	2	811	-99.394%
2024-12-04	8.6000	8.6000	8.4300	8.4300	-5.281%	51	811	-99.288%
2024-12-03	8.9000	8.9000	8.9000	8.9000	-10.553%	2	826	-99.326%
2024-11-25	9.9500	9.9500	9.9500	9.9500	+9.341%	1	826	-99.397%
2024-11-21	9.1500	9.1500	9.1000	9.1000	-3.704%	6	826	-99.341%
2024-11-20	9.4500	9.4500	9.4500	9.4500	+0.532%	7	823	-99.365%
2024-11-19	9.4000	9.4000	9.4000	9.4000	+4.444%	24	825	-99.362%
2024-11-14	9.0000	9.0000	9.0000	9.0000	0.000%	6	825	-99.333%
2024-11-13	9.0000	9.0000	9.0000	9.0000	0.000%	2	825	-99.333%
2024-11-12	9.0000	9.0000	9.0000	9.0000	+3.448%	1	825	-99.333%
2024-11-08	8.7000	8.7100	8.7000	8.7000	-2.793%	100	825	-99.310%
2024-11-07	8.9500	8.9500	8.9500	8.9500	-6.479%	5	825	-99.330%
2024-11-06	9.6500	9.6500	9.5700	9.5700	-6.634%	6	830	-99.373%
2024-11-05	10.2500	10.2500	10.2500	10.2500	-3.756%	15	825	-99.415%
2024-11-04	10.6500	10.6500	10.6500	10.6500	+1.914%	10	820	-99.437%
2024-10-22	10.4500	10.4500	10.4500	10.4500	-0.665%	1	820	-99.426%
2024-10-21	10.8000	10.8000	10.5200	10.5200	-4.364%	221	820	-99.430%
2024-10-16	11.0000	11.0000	11.0000	11.0000	+0.457%	1	870	-99.455%
2024-10-14	11.0300	11.0700	10.9500	10.9500	-5.603%	91	870	-99.452%
2024-10-10	11.6000	11.6000	11.6000	11.6000	-2.110%	10	820	-99.483%
2024-10-08	11.8400	11.8500	11.7500	11.8500	-2.869%	41	830	-99.494%
2024-10-07	12.3500	12.3500	12.2000	12.2000	-7.925%	220	830	-99.508%
2024-10-04	13.1000	13.2500	13.1000	13.2500	-1.487%	4	830	-99.547%
2024-10-03	13.4000	13.4500	13.4000	13.4500	-5.148%	48	830	-99.554%
2024-10-02	14.1800	14.1800	14.1800	14.1800	-1.596%	4	830	-99.577%
2024-10-01	14.4500	14.4600	14.4100	14.4100	+2.199%	4	830	-99.584%
2024-09-27	14.1000	14.1000	14.1000	14.1000	+1.805%	48	829	-99.574%
2024-09-26	13.0000	13.8500	13.0000	13.8500	+1.689%	40	829	-99.567%
2024-09-25	13.6500	13.6500	13.5000	13.6200	-6.392%	3	845	-99.559%
2024-09-19	14.5500	14.5500	14.5500	14.5500	-8.202%	40	845	-99.588%
2024-09-17	15.8500	15.8500	15.8500	15.8500	-0.314%	1	805	-99.621%
2024-09-12	15.9000	15.9000	15.9000	15.9000	-10.674%	80	804	-99.623%
2024-09-05	17.8500	17.8500	17.8000	17.8000	+4.891%	2	804	-99.663%
2024-09-03	16.9700	16.9700	16.9700	16.9700	+14.662%	80	803	-99.646%
2024-08-27	14.8000	14.8000	14.8000	14.8000	-1.987%	5	803	-99.595%
2024-08-26	14.9000	15.2500	14.9000	15.1000	-13.714%	7	808	-99.603%
2024-08-12	17.5000	17.5000	17.5000	17.5000	-24.893%	1	804	-99.657%
2024-08-05	24.7000	24.7000	22.8000	23.3000	+15.920%	42	803	-99.742%
2024-08-02	20.1000	20.1000	20.1000	20.1000	+10.744%	3	805	-99.701%
2024-08-01	18.5000	18.5000	18.1500	18.1500	+1.966%	171	805	-99.669%
2024-07-30	17.8000	17.8000	17.8000	17.8000	+9.337%	10	740	-99.663%
2024-07-26	16.2800	16.3000	16.2500	16.2800	-1.631%	80	750	-99.631%
2024-07-25	17.6500	17.7100	15.9800	16.5500	+8.882%	202	755	-99.637%
2024-07-24	15.2000	15.2800	15.1700	15.2000	+10.145%	240	797	-99.605%
2024-07-23	13.8000	13.8000	13.8000	13.8000	-6.250%	1	584	-99.565%
2024-07-17	14.7200	14.7200	14.7200	14.7200	+11.600%	1	583	-99.592%
2024-07-16	13.1900	13.1900	13.1900	13.1900	+0.304%	10	583	-99.545%
2024-07-15	12.8000	13.1500	12.8000	13.1500	+3.543%	3	573	-99.544%
2024-07-12	12.7000	12.7000	12.7000	12.7000	+1.600%	1	570	-99.528%
2024-07-11	12.2000	12.5000	12.2000	12.5000	+5.485%	6	569	-99.520%
2024-07-10	11.8500	11.8500	11.8500	11.8500	-5.578%	12	563	-99.494%
2024-07-09	12.0500	12.5500	12.0500	12.5500	+0.480%	62	563	-99.522%
2024-07-08	12.4900	12.4900	12.4900	12.4900	-2.802%	10	536	-99.520%
2024-07-05	12.8700	12.8700	12.8500	12.8500	+1.581%	32	526	-99.533%
2024-07-03	13.3500	13.3500	12.6500	12.6500	-8.000%	6	512	-99.526%
2024-06-27	13.7500	13.7500	13.7500	13.7500	-1.434%	3	512	-99.564%
2024-06-26	14.1000	14.1000	13.9500	13.9500	+1.825%	25	512	-99.570%
2024-06-21	13.7000	13.7000	13.7000	13.7000	+4.580%	2	512	-99.562%
2024-06-20	12.4800	13.1000	12.4800	13.1000	+8.264%	41	511	-99.542%
2024-06-18	12.4000	12.4000	12.1000	12.1000	-2.419%	41	539	-99.504%
2024-06-14	12.3500	12.4000	12.3100	12.4000	-0.800%	4	539	-99.516%
2024-06-12	12.5000	12.5000	12.5000	12.5000	-4.215%	10	536	-99.520%
2024-06-11	13.0500	13.0500	13.0500	13.0500	0.000%	10	536	-99.540%