Dark

NVDA20261218P91
NVDA Dec 18 2026 91.00 Put (NVDA261218P00091000)
option OPRA

EOD

Aug 12, 2026

0.2600-7.143%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.2600	0.2600	0.2600	0.2600	-7.143%	3	2,077	0.000%
2026-08-11	0.2800	0.2800	0.2800	0.2800	-39.130%	3	2,080	-7.143%
2026-07-28	0.4700	0.4700	0.4600	0.4600	+15.000%	38	2,079	-43.478%
2026-07-08	0.4000	0.4000	0.4000	0.4000	-6.977%	6	2,078	-35.000%
2026-06-15	0.4400	0.4500	0.4300	0.4300	-37.681%	21	2,095	-39.535%
2026-06-10	0.6900	0.6900	0.6900	0.6900	+25.455%	2	2,095	-62.319%
2026-06-08	0.5500	0.5500	0.5500	0.5500	+3.774%	1	2,096	-52.727%
2026-06-02	0.5300	0.5300	0.5300	0.5300	-32.911%	3	2,097	-50.943%
2026-05-08	0.7900	0.7900	0.7900	0.7900	-9.195%	10	2,097	-67.089%
2026-05-06	0.8700	0.8700	0.8700	0.8700	-6.452%	57	2,097	-70.115%
2026-05-05	0.9300	0.9300	0.9300	0.9300	-9.709%	10	2,097	-72.043%
2026-05-01	1.0300	1.0300	1.0300	1.0300	+4.040%	1	2,101	-74.757%
2026-04-21	0.9900	0.9900	0.9900	0.9900	-1.980%	1	2,101	-73.737%
2026-04-17	0.9400	1.0100	0.9400	1.0100	-3.810%	2	2,101	-74.257%
2026-04-16	1.0500	1.0500	1.0500	1.0500	-10.256%	10	2,102	-75.238%
2026-04-10	1.1700	1.1700	1.1700	1.1700	-31.176%	15	2,102	-77.778%
2026-04-06	1.7400	1.7400	1.7000	1.7000	-4.494%	20	2,117	-84.706%
2026-04-01	1.7000	1.7800	1.7000	1.7800	-24.576%	32	2,110	-85.393%
2026-03-27	2.3700	2.3700	2.3600	2.3600	+27.568%	14	2,093	-88.983%
2026-03-23	1.8500	1.8500	1.8500	1.8500	-18.142%	1	2,079	-85.946%
2026-03-20	2.2300	2.2600	2.2300	2.2600	+23.497%	2	2,079	-88.496%
2026-03-16	1.8600	1.8600	1.8300	1.8300	-8.040%	11	2,079	-85.792%
2026-03-11	1.9900	1.9900	1.9900	1.9900	-20.717%	1	2,080	-86.935%
2026-03-09	2.5100	2.5100	2.5100	2.5100	-1.569%	1	2,079	-89.641%
2026-03-06	2.5500	2.5500	2.5500	2.5500	+25.000%	2	2,079	-89.804%
2026-03-05	2.0400	2.0400	2.0400	2.0400	-5.556%	10	2,079	-87.255%
2026-03-02	2.1600	2.1600	2.1600	2.1600	+12.500%	1	2,079	-87.963%
2026-02-25	1.9200	1.9200	1.9200	1.9200	-14.667%	1	2,078	-86.458%
2026-02-12	2.2500	2.2500	2.2500	2.2500	+8.696%	50	2,078	-88.444%
2026-02-09	2.0700	2.0700	2.0700	2.0700	-9.607%	1	2,078	-87.440%
2026-02-02	2.2000	2.2900	2.2000	2.2900	+2.232%	21	2,077	-88.646%
2026-01-14	2.2400	2.2400	2.2400	2.2400	+10.345%	11	2,096	-88.393%
2026-01-12	2.0300	2.0300	2.0300	2.0300	-5.140%	1	2,096	-87.192%
2025-12-23	2.1400	2.1400	2.1400	2.1400	-23.843%	1	2,097	-87.850%
2025-11-26	2.8100	2.8100	2.8100	2.8100	-6.333%	1	2,097	-90.747%
2025-11-25	3.4000	3.4000	3.0000	3.0000	-1.316%	20	2,097	-91.333%
2025-11-24	3.0400	3.0400	3.0400	3.0400	-11.884%	1	2,097	-91.447%
2025-11-21	3.2500	3.4500	3.2500	3.4500	+24.101%	50	2,097	-92.464%
2025-11-18	2.7800	2.7800	2.7800	2.7800	+11.200%	1	2,076	-90.647%
2025-11-10	2.5000	2.5000	2.5000	2.5000	-8.759%	1	2,076	-89.600%
2025-11-06	2.7400	2.7400	2.7400	2.7400	+15.126%	1	2,076	-90.511%
2025-11-04	2.3800	2.3800	2.3800	2.3800	+19.000%	2	2,076	-89.076%
2025-11-03	2.0000	2.0000	2.0000	2.0000	-13.420%	10	2,086	-87.000%
2025-10-27	2.2400	2.3100	2.2400	2.3100	-11.832%	2	2,085	-88.745%
2025-10-23	2.6200	2.6200	2.6200	2.6200	-8.070%	29	2,085	-90.076%
2025-10-21	2.8300	2.8500	2.8300	2.8500	+1.064%	4	2,085	-90.877%
2025-10-20	2.7900	2.8200	2.7900	2.8200	-10.191%	8	2,086	-90.780%
2025-10-13	3.1300	3.1900	3.1200	3.1400	+16.296%	14	2,087	-91.720%
2025-10-09	2.6900	2.7000	2.6900	2.7000	-3.571%	6	2,089	-90.370%
2025-10-08	2.7300	2.8000	2.7200	2.8000	+7.280%	8	2,093	-90.714%
2025-10-02	2.6100	2.6100	2.6100	2.6100	-0.382%	1	2,093	-90.038%
2025-09-19	2.6600	2.6600	2.6200	2.6200	-5.755%	2	2,093	-90.076%
2025-09-17	2.7800	2.7800	2.7800	2.7800	+6.107%	1	2,094	-90.647%
2025-09-15	2.6800	2.6800	2.6200	2.6200	-0.758%	2	2,094	-90.076%
2025-09-11	2.6400	2.6400	2.6400	2.6400	-2.222%	1	2,094	-90.152%
2025-09-10	2.7000	2.7000	2.7000	2.7000	-11.475%	1	2,094	-90.370%
2025-09-09	3.1500	3.1500	3.0500	3.0500	-6.154%	83	2,095	-91.475%
2025-09-03	3.1500	3.3000	3.1000	3.2500	-5.797%	23	2,143	-92.000%
2025-09-02	3.4500	3.4500	3.4500	3.4500	+9.524%	2	2,120	-92.464%
2025-08-26	3.1500	3.1500	3.1500	3.1500	0.000%	1	2,119	-91.746%
2025-08-25	3.4000	3.4000	3.1500	3.1500	-13.699%	69	2,119	-91.746%
2025-08-20	3.8500	3.9500	3.6500	3.6500	+12.308%	199	2,120	-92.877%
2025-08-19	3.1000	3.2500	3.0900	3.2500	+6.557%	296	2,165	-92.000%
2025-08-15	3.0500	3.0500	3.0500	3.0500	-1.613%	1	2,277	-91.475%
2025-08-11	3.1000	3.1000	3.0900	3.1000	0.000%	34	2,277	-91.613%
2025-07-29	3.0500	3.1000	3.0500	3.1000	-1.587%	2	2,278	-91.613%
2025-07-28	3.1500	3.1500	3.1500	3.1500	-11.268%	1	2,276	-91.746%
2025-07-24	3.5500	3.5500	3.5500	3.5500	-3.533%	1	2,275	-92.676%
2025-07-23	3.6800	3.6800	3.6800	3.6800	-9.360%	1	2,275	-92.935%
2025-07-22	4.0500	4.0600	4.0500	4.0600	+5.455%	2	2,275	-93.596%
2025-07-21	3.8500	3.8500	3.8500	3.8500	-1.282%	18	2,273	-93.247%
2025-07-17	3.9000	3.9000	3.9000	3.9000	-12.360%	18	2,278	-93.333%
2025-07-11	4.4000	4.4500	4.4000	4.4500	-10.101%	2	2,260	-94.157%
2025-07-08	4.9500	4.9500	4.9500	4.9500	-1.000%	57	2,260	-94.747%
2025-07-03	5.0000	5.0000	5.0000	5.0000	-3.846%	22	2,260	-94.800%
2025-07-02	5.2000	5.2000	5.2000	5.2000	-0.952%	22	2,260	-95.000%
2025-06-30	5.2500	5.2500	5.2500	5.2500	+0.575%	1	2,356	-95.048%
2025-06-26	5.2200	5.2200	5.2200	5.2200	-7.611%	1	2,356	-95.019%
2025-06-25	5.6500	5.6500	5.6500	5.6500	-12.809%	1	2,356	-95.398%
2025-06-23	6.6000	6.6000	6.4800	6.4800	-6.087%	13	2,355	-95.988%
2025-06-20	6.8000	6.9000	6.8000	6.9000	0.000%	4	2,368	-96.232%
2025-06-17	6.8500	6.9000	6.8500	6.9000	+2.222%	9	2,367	-96.232%
2025-06-16	6.7500	6.7500	6.7500	6.7500	-3.709%	23	2,375	-96.148%
2025-06-11	7.0000	7.0100	7.0000	7.0100	-1.958%	10	2,384	-96.291%
2025-06-10	7.1500	7.1500	7.1500	7.1500	-2.055%	1	2,374	-96.364%
2025-06-06	7.3000	7.3000	7.3000	7.3000	-6.410%	2	2,373	-96.438%
2025-06-05	7.8000	7.8000	7.8000	7.8000	-2.500%	1	2,374	-96.667%
2025-06-02	8.0500	8.0500	8.0000	8.0000	-3.382%	2	2,374	-96.750%
2025-05-30	8.0500	8.6200	8.0500	8.2800	-4.498%	6	2,376	-96.860%
2025-05-19	8.7400	8.7400	8.6700	8.6700	+2.241%	2	2,378	-97.001%
2025-05-16	8.4500	8.5000	8.4500	8.4800	-0.469%	272	2,378	-96.934%
2025-05-15	8.5200	8.5200	8.5200	8.5200	+0.709%	5	2,274	-96.948%
2025-05-14	8.8000	8.8000	8.4600	8.4600	-8.243%	21	2,274	-96.927%
2025-05-13	9.4800	9.4800	9.2200	9.2200	-10.745%	3	2,266	-97.180%
2025-05-12	10.3300	10.3300	10.3300	10.3300	-15.328%	5	2,268	-97.483%
2025-05-09	12.2000	12.2000	12.2000	12.2000	-1.929%	30	2,270	-97.869%
2025-05-02	12.3900	12.4900	12.3200	12.4400	-2.813%	8	2,270	-97.910%
2025-05-01	12.8900	12.8900	12.8000	12.8000	-10.615%	8	2,270	-97.969%
2025-04-30	14.4900	14.4900	14.3200	14.3200	+4.145%	4	2,273	-98.184%
2025-04-28	13.7500	13.7500	13.7500	13.7500	-3.711%	1	2,274	-98.109%
2025-04-24	14.3900	14.3900	14.2800	14.2800	-6.238%	4	2,273	-98.179%
2025-04-23	15.2300	15.2300	15.2300	15.2300	-11.453%	1	2,274	-98.293%
2025-04-22	17.2800	17.2800	17.2000	17.2000	+8.176%	2	2,275	-98.488%
2025-04-16	16.2000	16.2000	15.9000	15.9000	+7.143%	201	2,275	-98.365%
2025-04-14	14.8400	14.8400	14.8400	14.8400	+6.763%	1	2,334	-98.248%
2025-04-09	15.3500	15.5000	13.9000	13.9000	-26.649%	728	2,334	-98.129%
2025-04-08	18.5700	18.9500	18.5700	18.9500	-4.534%	2	1,893	-98.628%
2025-04-07	22.5800	22.5800	18.2900	19.8500	+1.899%	220	1,892	-98.690%
2025-04-04	19.2000	20.2700	19.2000	19.4800	+22.516%	182	1,892	-98.665%
2025-04-03	16.0500	16.0500	15.9000	15.9000	+12.926%	58	1,824	-98.365%
2025-04-02	14.1900	14.1900	14.0800	14.0800	-1.813%	4	1,824	-98.153%
2025-04-01	14.8900	14.8900	14.3000	14.3400	-12.294%	18	1,824	-98.187%
2025-03-31	16.3000	16.3500	16.3000	16.3500	+11.604%	11	1,824	-98.410%
2025-03-28	14.4500	14.6500	14.4500	14.6500	+15.354%	16	1,832	-98.225%
2025-03-20	12.7000	12.7000	12.7000	12.7000	-18.328%	1	1,830	-97.953%
2025-03-11	16.5500	17.0000	15.5500	15.5500	-4.425%	5	1,830	-98.328%
2025-03-10	15.5000	16.2700	15.1500	16.2700	+7.181%	4	1,830	-98.402%
2025-03-07	14.7500	15.1800	14.7500	15.1800	+8.043%	4	1,830	-98.287%
2025-03-05	14.0500	14.0500	14.0500	14.0500	-8.170%	1	1,829	-98.149%
2025-03-04	15.3000	15.3000	15.3000	15.3000	+3.518%	1	1,827	-98.301%
2025-03-03	14.7800	14.7800	14.7800	14.7800	+29.309%	1	1,827	-98.241%
2025-02-25	11.5800	12.0500	11.3200	11.4300	+6.326%	6	1,827	-97.725%
2025-02-24	11.0500	11.0500	10.7500	10.7500	-2.539%	23	1,827	-97.581%
2025-02-10	11.0400	11.0500	10.9900	11.0300	-4.502%	40	1,849	-97.643%
2025-02-07	11.5500	11.5500	11.5500	11.5500	-1.198%	12	1,861	-97.749%
2025-02-06	11.6900	11.6900	11.6900	11.6900	-17.502%	40	1,866	-97.776%
2025-01-31	13.3000	14.1700	13.3000	14.1700	+1.723%	4	1,826	-98.165%
2025-01-30	13.2500	14.5300	13.2500	13.9300	+12.248%	58	1,825	-98.134%
2025-01-29	12.3700	12.4100	12.2800	12.4100	-14.532%	3	1,866	-97.905%
2025-01-27	12.4700	14.5200	12.4700	14.5200	+62.598%	11	1,866	-98.209%
2025-01-22	8.9300	8.9300	8.9300	8.9300	-9.798%	5	1,862	-97.088%
2025-01-17	10.0000	10.0000	9.9000	9.9000	-11.131%	10	1,857	-97.374%
2025-01-13	11.4800	11.4800	11.1400	11.1400	+5.094%	3	1,857	-97.666%
2025-01-10	10.6000	10.6000	10.6000	10.6000	+7.396%	24	1,859	-97.547%
2025-01-03	9.8700	9.8700	9.8700	9.8700	-9.863%	2	1,859	-97.366%
2024-12-27	10.9500	10.9500	10.9500	10.9500	+4.286%	4	1,860	-97.626%
2024-12-09	10.5000	10.5000	10.5000	10.5000	+1.942%	1	1,858	-97.524%
2024-11-29	10.3000	10.3000	10.3000	10.3000	0.000%	20	1,858	-97.476%
2024-11-21	10.3200	10.7500	10.3000	10.3000	-3.286%	13	1,858	-97.476%
2024-11-20	10.8500	10.8500	10.6500	10.6500	-8.269%	67	1,862	-97.559%
2024-11-18	11.6100	11.6100	11.6100	11.6100	+16.100%	1	1,904	-97.761%
2024-11-08	10.0000	10.0000	10.0000	10.0000	0.000%	18	1,903	-97.400%
2024-11-07	10.0500	10.0500	10.0000	10.0000	-4.306%	20	1,903	-97.400%
2024-11-06	10.7900	10.7900	10.4500	10.4500	-8.813%	72	1,893	-97.512%
2024-11-05	11.4600	11.4600	11.4600	11.4600	-7.581%	50	1,939	-97.731%
2024-10-17	12.4000	12.4000	12.4000	12.4000	+0.649%	1	1,893	-97.903%
2024-10-14	12.3200	12.3200	12.3200	12.3200	-4.422%	1	1,893	-97.890%
2024-10-10	12.9000	12.9000	12.8900	12.8900	-3.083%	2	1,893	-97.983%
2024-10-08	13.3000	13.3000	13.3000	13.3000	-8.086%	1	1,893	-98.045%
2024-10-04	14.4700	14.4700	14.4700	14.4700	-6.404%	100	1,892	-98.203%
2024-09-26	14.8000	15.4600	14.8000	15.4600	-0.387%	80	1,942	-98.318%
2024-09-24	15.6500	15.6500	15.5200	15.5200	-11.060%	23	1,877	-98.325%
2024-09-13	17.7100	17.7100	17.4500	17.4500	0.000%	30	1,878	-98.510%
2024-09-12	17.4500	17.4500	17.4500	17.4500	-13.912%	4	1,888	-98.510%
2024-09-09	20.4200	20.4200	20.2500	20.2700	-4.477%	5	1,884	-98.717%
2024-09-06	21.2000	21.2200	21.2000	21.2200	+7.010%	4	1,887	-98.775%
2024-09-04	19.8300	19.8300	19.8300	19.8300	+16.305%	100	1,886	-98.689%
2024-08-30	17.0500	17.0500	17.0500	17.0500	+5.247%	2	1,885	-98.475%
2024-08-27	16.1000	16.2000	16.1000	16.2000	-2.410%	20	1,885	-98.395%
2024-08-26	16.6900	16.6900	16.6000	16.6000	+3.170%	6	1,905	-98.434%
2024-08-19	16.0900	16.0900	16.0900	16.0900	-3.537%	20	1,905	-98.384%
2024-08-15	16.6500	16.6800	16.6500	16.6800	-5.763%	28	1,905	-98.441%
2024-08-13	18.1100	18.1100	17.7000	17.7000	-17.865%	71	1,902	-98.531%
2024-08-06	21.5500	21.5500	21.5500	21.5500	-12.929%	2	1,924	-98.794%
2024-08-05	24.1000	28.3500	23.4000	24.7500	+14.530%	23	1,924	-98.949%
2024-08-02	23.0100	23.0100	21.6100	21.6100	+23.556%	58	1,928	-98.797%
2024-08-01	17.5000	17.5000	17.4900	17.4900	-1.186%	110	1,918	-98.513%
2024-07-31	17.7000	17.7000	17.7000	17.7000	-11.721%	2	2,028	-98.531%
2024-07-30	18.7500	20.1200	18.7500	20.0500	+10.468%	50	2,028	-98.703%
2024-07-29	17.4900	18.1500	17.4700	18.1500	+4.131%	750	1,981	-98.567%
2024-07-24	17.4300	17.4300	17.4300	17.4300	+14.295%	10	1,372	-98.508%
2024-07-23	15.2000	15.2500	15.2000	15.2500	-6.269%	10	1,372	-98.295%
2024-07-18	16.3100	16.4400	16.1500	16.2700	-0.672%	212	1,372	-98.402%
2024-07-17	15.8500	16.6600	15.8500	16.3800	+11.809%	139	1,487	-98.413%
2024-07-16	14.6500	14.6500	14.6500	14.6500	+2.019%	1	1,539	-98.225%
2024-07-15	14.3700	14.3700	14.3200	14.3600	+2.061%	15	1,539	-98.189%
2024-07-12	14.3000	14.3000	14.0700	14.0700	-1.608%	28	1,531	-98.152%
2024-07-11	13.3700	14.3800	13.3700	14.3000	+7.116%	105	1,526	-98.182%
2024-07-10	13.4800	13.4800	13.3500	13.3500	-5.654%	10	1,451	-98.052%
2024-07-08	14.1500	14.1500	14.1500	14.1500	-1.462%	1	1,454	-98.163%
2024-07-05	14.3600	14.3600	14.3600	14.3600	-0.278%	6	1,454	-98.189%
2024-07-03	14.9000	14.9000	14.4000	14.4000	-6.005%	10	1,445	-98.194%
2024-07-02	15.2200	15.3300	15.2200	15.3200	-3.769%	18	1,445	-98.303%
2024-07-01	16.0500	16.0500	15.8000	15.9200	+4.393%	25	1,414	-98.367%
2024-06-28	15.2500	15.2500	15.2100	15.2500	-0.651%	330	1,414	-98.295%
2024-06-27	15.3500	15.3500	15.3500	15.3500	-9.706%	1	1,243	-98.306%
2024-06-24	15.9800	17.0000	15.9200	17.0000	+9.254%	223	1,242	-98.471%
2024-06-21	15.4700	15.6900	15.4700	15.5600	+9.346%	70	1,124	-98.329%
2024-06-17	14.2500	14.2500	14.2300	14.2300	+1.643%	10	1,071	-98.173%
2024-06-13	14.0000	14.0000	14.0000	14.0000	+1.083%	10	1,071	-98.143%
2024-06-12	13.8500	13.8500	13.8500	13.8500	0.000%	1	1,061	-98.123%