Dark

NVDA20261218P93
NVDA Dec 18 2026 93.00 Put (NVDA261218P00093000)
option OPRA

EOD

Sep 29, 2026

0.1000+42.857%(+0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1500	0.1500	0.0800	0.1000	+42.857%	5	2,460	0.000%
2026-09-28	0.1300	0.1300	0.0700	0.0700	-30.000%	4	2,459	+42.857%
2026-09-25	0.1300	0.1300	0.1000	0.1000	-23.077%	2	2,458	0.000%
2026-09-24	0.1300	0.1300	0.1300	0.1300	+8.333%	6	2,458	-23.077%
2026-09-16	0.1200	0.1200	0.1200	0.1200	-14.286%	1	2,452	-16.667%
2026-08-28	0.1400	0.1400	0.1400	0.1400	-33.333%	2	2,452	-28.571%
2026-08-26	0.2100	0.2100	0.2100	0.2100	-22.222%	32	2,451	-52.381%
2026-08-14	0.2700	0.2700	0.2700	0.2700	0.000%	1	2,419	-62.963%
2026-08-11	0.3000	0.3000	0.2700	0.2700	-54.237%	4	2,419	-62.963%
2026-07-29	0.6000	0.6000	0.5800	0.5900	+31.111%	100	2,420	-83.051%
2026-06-17	0.4500	0.4500	0.4500	0.4500	-6.250%	1	2,321	-77.778%
2026-06-16	0.4800	0.4800	0.4800	0.4800	-22.581%	1	2,321	-79.167%
2026-06-05	0.6200	0.6200	0.6200	0.6200	+6.897%	1	2,321	-83.871%
2026-05-22	0.5800	0.5800	0.5800	0.5800	-22.667%	4	2,321	-82.759%
2026-05-14	0.7500	0.7500	0.7500	0.7500	-2.597%	3	2,321	-86.667%
2026-05-13	0.8100	0.8100	0.7700	0.7700	-10.465%	4	2,324	-87.013%
2026-05-08	0.8600	0.8600	0.8600	0.8600	-13.131%	1	2,324	-88.372%
2026-05-06	1.0000	1.0000	0.9900	0.9900	-1.980%	4	2,325	-89.899%
2026-05-05	1.0100	1.0100	1.0100	1.0100	+1.000%	2	2,322	-90.099%
2026-04-29	1.0000	1.0000	1.0000	1.0000	-12.281%	29	2,322	-90.000%
2026-04-16	1.1400	1.1400	1.1400	1.1400	-37.017%	1	2,308	-91.228%
2026-04-07	1.8100	1.8100	1.8100	1.8100	+0.556%	75	2,308	-94.475%
2026-04-06	1.8000	1.8000	1.8000	1.8000	-6.736%	1	2,308	-94.444%
2026-04-01	1.8000	1.9300	1.8000	1.9300	-24.314%	3	2,308	-94.819%
2026-03-27	2.5400	2.5500	2.5400	2.5500	+8.511%	11	2,306	-96.078%
2026-03-26	2.0600	2.3500	2.0600	2.3500	+26.344%	6	2,298	-95.745%
2026-03-25	1.8600	1.8600	1.8600	1.8600	-9.709%	1	2,300	-94.624%
2026-03-23	2.0100	2.0600	2.0100	2.0600	-6.364%	4	2,300	-95.146%
2026-03-19	2.2000	2.2000	2.2000	2.2000	-7.563%	5	2,300	-95.455%
2026-03-13	2.3800	2.3800	2.3800	2.3800	+9.677%	1	2,295	-95.798%
2026-03-10	2.1700	2.1700	2.1700	2.1700	+1.402%	13	2,296	-95.392%
2026-02-26	2.0600	2.1400	2.0600	2.1400	+9.744%	3	2,296	-95.327%
2026-02-25	1.9500	1.9500	1.9500	1.9500	-19.753%	1	2,296	-94.872%
2026-02-19	2.4300	2.4300	2.4300	2.4300	+0.830%	20	2,296	-95.885%
2026-02-12	2.4100	2.4100	2.4100	2.4100	+8.559%	10	2,316	-95.851%
2026-02-09	2.2200	2.2200	2.2200	2.2200	-10.484%	1	2,326	-95.495%
2026-01-21	2.4800	2.4800	2.4800	2.4800	+4.641%	30	2,325	-95.968%
2026-01-14	2.3700	2.3700	2.3700	2.3700	-4.435%	1	2,325	-95.781%
2026-01-08	2.4800	2.4800	2.4800	2.4800	+3.766%	1	2,324	-95.968%
2025-12-29	2.3900	2.3900	2.3900	2.3900	+3.913%	3	2,323	-95.816%
2025-12-26	2.3000	2.3000	2.3000	2.3000	-23.333%	1	2,323	-95.652%
2025-12-17	3.0000	3.0000	3.0000	3.0000	-3.226%	1	2,323	-96.667%
2025-12-11	3.1000	3.1000	3.1000	3.1000	+7.266%	1	2,323	-96.774%
2025-12-08	2.8900	2.8900	2.8900	2.8900	-2.034%	1,200	2,322	-96.540%
2025-12-03	2.9500	2.9500	2.9500	2.9500	-1.667%	3	2,271	-96.610%
2025-12-01	3.0000	3.0000	3.0000	3.0000	-17.808%	1	2,268	-96.667%
2025-11-21	3.7000	3.7000	3.6500	3.6500	+28.521%	21	2,269	-97.260%
2025-11-19	2.8600	2.8600	2.8400	2.8400	-4.054%	2	2,269	-96.479%
2025-11-18	2.9600	2.9600	2.9600	2.9600	+2.069%	2	2,268	-96.622%
2025-11-17	2.9000	2.9000	2.9000	2.9000	-7.937%	1	2,268	-96.552%
2025-11-14	3.1500	3.1500	3.1500	3.1500	+12.500%	1	2,268	-96.825%
2025-11-12	2.8000	2.8000	2.8000	2.8000	+1.449%	1	2,269	-96.429%
2025-11-10	2.7600	2.7600	2.7600	2.7600	+1.471%	1	2,269	-96.377%
2025-11-06	2.7200	2.7200	2.7200	2.7200	+33.333%	1	2,269	-96.324%
2025-10-29	2.0400	2.0400	2.0400	2.0400	-29.655%	1	2,269	-95.098%
2025-10-22	2.8700	2.9000	2.8700	2.9000	-10.769%	2	2,269	-96.552%
2025-10-13	3.2500	3.2500	3.2500	3.2500	+12.847%	8	2,270	-96.923%
2025-10-09	2.8100	2.8800	2.8100	2.8800	-0.690%	2	2,270	-96.528%
2025-10-08	2.9000	2.9000	2.9000	2.9000	-3.333%	1	2,269	-96.552%
2025-09-29	3.0000	3.0000	3.0000	3.0000	+9.890%	1	2,269	-96.667%
2025-09-22	2.7300	2.7300	2.7300	2.7300	-4.878%	2	2,269	-96.337%
2025-09-19	2.8200	2.8700	2.8200	2.8700	-0.347%	2	2,269	-96.516%
2025-09-18	2.8100	2.8800	2.8100	2.8800	-4.950%	2	2,269	-96.528%
2025-09-16	3.0300	3.0300	3.0300	3.0300	-0.656%	1	2,270	-96.700%
2025-09-10	3.0500	3.0500	3.0500	3.0500	-12.857%	30	2,270	-96.721%
2025-09-03	3.4000	3.5000	3.3500	3.5000	-5.405%	20	2,270	-97.143%
2025-09-02	3.7000	3.7000	3.7000	3.7000	+12.121%	1	2,261	-97.297%
2025-08-26	3.3000	3.3000	3.3000	3.3000	0.000%	1	2,260	-96.970%
2025-08-18	3.3000	3.3000	3.3000	3.3000	-2.077%	4	2,260	-96.970%
2025-08-15	3.3700	3.3700	3.3700	3.3700	+2.121%	1	2,262	-97.033%
2025-08-14	3.3000	3.3000	3.2500	3.3000	0.000%	23	2,262	-96.970%
2025-08-08	3.3000	3.3000	3.3000	3.3000	-2.941%	10	2,267	-96.970%
2025-07-29	3.2500	3.4000	3.2500	3.4000	-4.762%	4	2,267	-97.059%
2025-07-25	3.5700	3.5700	3.5700	3.5700	-6.053%	1	2,264	-97.199%
2025-07-24	3.8000	3.8000	3.8000	3.8000	-20.833%	1	2,265	-97.368%
2025-07-14	4.8000	4.8000	4.8000	4.8000	-11.111%	3	2,264	-97.917%
2025-07-03	5.4000	5.4000	5.4000	5.4000	-3.226%	1	2,261	-98.148%
2025-06-30	5.5800	5.5800	5.5800	5.5800	-0.712%	2	2,265	-98.208%
2025-06-27	5.6200	5.6200	5.6200	5.6200	-3.103%	2	2,267	-98.221%
2025-06-26	5.7500	5.8000	5.7500	5.8000	-2.521%	7	2,265	-98.276%
2025-06-25	6.0500	6.0500	5.9500	5.9500	-13.768%	149	2,267	-98.319%
2025-06-23	6.9000	6.9000	6.9000	6.9000	-6.122%	1	2,346	-98.551%
2025-06-20	7.2500	7.3500	7.2500	7.3500	0.000%	8	2,347	-98.639%
2025-06-17	7.3500	7.3500	7.3500	7.3500	+2.083%	3	2,346	-98.639%
2025-06-16	7.2000	7.2000	7.2000	7.2000	-5.882%	1	2,347	-98.611%
2025-06-09	7.6500	7.6500	7.6500	7.6500	-10.526%	1	2,347	-98.693%
2025-06-02	8.5500	8.5500	8.5500	8.5500	-3.061%	2	2,346	-98.830%
2025-05-30	8.6000	8.8200	8.6000	8.8200	+8.889%	504	2,348	-98.866%
2025-05-29	7.7900	8.1000	7.7900	8.1000	-6.141%	77	2,227	-98.765%
2025-05-28	8.9000	8.9000	8.6300	8.6300	-10.104%	22	2,230	-98.841%
2025-05-20	9.6000	9.6000	9.6000	9.6000	+3.560%	2	2,211	-98.958%
2025-05-19	9.3400	9.3400	9.2700	9.2700	+3.000%	2	2,211	-98.921%
2025-05-15	9.0900	9.0900	9.0000	9.0000	-2.386%	7	2,211	-98.889%
2025-05-14	9.3300	9.4100	9.2200	9.2200	-4.752%	5	2,216	-98.915%
2025-05-13	9.9300	9.9300	9.6800	9.6800	-12.793%	11	2,221	-98.967%
2025-05-12	11.4500	11.4500	11.1000	11.1000	-14.352%	8	2,218	-99.099%
2025-05-09	12.9500	12.9600	12.9500	12.9600	-1.818%	88	2,219	-99.228%
2025-05-02	13.0700	13.2900	13.0700	13.2000	-2.941%	22	2,210	-99.242%
2025-05-01	13.5000	13.6900	13.5000	13.6000	-10.644%	7	2,213	-99.265%
2025-04-30	15.6000	15.6000	15.2200	15.2200	+7.943%	11	2,217	-99.343%
2025-04-29	14.3700	14.3700	14.1000	14.1000	-3.425%	3	2,222	-99.291%
2025-04-28	14.6000	14.6000	14.6000	14.6000	-5.624%	1	2,222	-99.315%
2025-04-24	15.4700	15.4700	15.4700	15.4700	-15.464%	15	2,221	-99.354%
2025-04-22	18.3900	18.3900	18.3000	18.3000	-7.576%	2	2,221	-99.454%
2025-04-21	19.8600	19.8600	19.8000	19.8000	+33.333%	5	2,221	-99.495%
2025-04-15	14.8500	14.8500	14.8500	14.8500	-4.808%	10	2,221	-99.327%
2025-04-14	15.6000	15.6000	15.6000	15.6000	-2.500%	15	2,221	-99.359%
2025-04-11	16.3800	16.3800	16.0000	16.0000	-8.832%	4	2,206	-99.375%
2025-04-10	16.1500	17.5500	16.1500	17.5500	-9.067%	11	2,205	-99.430%
2025-04-09	19.3000	19.3000	19.3000	19.3000	-2.278%	1	2,216	-99.482%
2025-04-07	22.0300	22.0300	19.7500	19.7500	-4.589%	46	2,217	-99.494%
2025-04-04	20.1600	20.7000	19.8000	20.7000	+18.625%	32	2,250	-99.517%
2025-04-03	17.1000	17.6900	17.1000	17.4500	+17.114%	12	2,249	-99.427%
2025-04-02	14.7000	15.2300	14.7000	14.9000	-2.295%	5	2,253	-99.329%
2025-04-01	15.5600	15.6400	15.2500	15.2500	-8.188%	13	2,255	-99.344%
2025-03-31	16.6100	16.6100	16.6100	16.6100	+17.385%	1	2,253	-99.398%
2025-03-27	14.1900	14.1900	14.1500	14.1500	-14.913%	2	2,253	-99.293%
2025-03-11	16.6300	16.6300	16.6300	16.6300	-4.150%	1	2,253	-99.399%
2025-03-10	17.2400	17.3500	17.2400	17.3500	+19.903%	17	2,254	-99.424%
2025-03-05	14.4700	14.4700	14.4700	14.4700	-3.533%	1	2,255	-99.309%
2025-03-03	15.0000	15.0000	15.0000	15.0000	+9.810%	2	2,254	-99.333%
2025-02-28	13.6600	13.6600	13.6600	13.6600	+7.729%	2	2,252	-99.268%
2025-02-25	12.7500	12.8000	12.6800	12.6800	+8.376%	14	2,252	-99.211%
2025-02-24	11.6600	11.7500	11.6600	11.7000	-6.024%	25	2,255	-99.145%
2025-02-07	12.5500	12.5500	12.4500	12.4500	-2.046%	4	2,267	-99.197%
2025-02-06	12.9400	12.9400	12.7100	12.7100	-4.936%	81	2,269	-99.213%
2025-02-05	13.3000	13.3700	13.3000	13.3700	-8.362%	44	2,254	-99.252%
2025-02-04	14.5900	14.5900	14.5900	14.5900	-6.474%	1	2,212	-99.315%
2025-02-03	16.7000	16.7000	15.5000	15.6000	+68.649%	6	2,212	-99.359%
2025-01-23	9.2500	9.2500	9.2500	9.2500	-1.909%	2	2,209	-98.919%
2025-01-22	9.6000	9.6000	9.4300	9.4300	-9.847%	29	2,209	-98.940%
2025-01-17	10.4600	10.4600	10.4600	10.4600	-0.947%	4	2,212	-99.044%
2025-01-07	10.6000	10.6000	10.5600	10.5600	+10.230%	6	2,212	-99.053%
2025-01-06	9.5800	9.5800	9.5800	9.5800	-18.120%	10	2,212	-98.956%
2024-12-18	11.7000	11.7000	11.7000	11.7000	-6.400%	1	2,212	-99.145%
2024-12-17	12.4500	12.5000	12.4000	12.5000	+3.734%	3	2,213	-99.200%
2024-12-16	12.0500	12.1000	11.9600	12.0500	+9.545%	10	2,214	-99.170%
2024-12-12	11.0000	11.0000	11.0000	11.0000	+9.344%	7	2,216	-99.091%
2024-12-05	10.0000	10.0600	10.0000	10.0600	-2.708%	2	2,221	-99.006%
2024-12-04	10.3400	10.3400	10.3400	10.3400	-10.399%	10	2,220	-99.033%
2024-11-22	11.5400	11.5400	11.5400	11.5400	+2.578%	4	2,210	-99.133%
2024-11-20	11.3500	11.4000	11.2500	11.2500	-3.846%	67	2,210	-99.111%
2024-11-19	11.7000	11.7000	11.7000	11.7000	-1.099%	2	2,276	-99.145%
2024-11-15	11.8300	11.8300	11.8300	11.8300	-4.365%	2	2,276	-99.155%
2024-10-25	12.4200	12.4200	12.3700	12.3700	-0.722%	200	2,276	-99.192%
2024-10-21	12.4600	12.4600	12.4600	12.4600	-5.247%	1	2,268	-99.197%
2024-10-17	13.2000	13.2000	13.1500	13.1500	-3.309%	2	2,268	-99.240%
2024-10-09	13.6000	13.6000	13.6000	13.6000	-3.887%	1	2,268	-99.265%
2024-10-08	14.1500	14.1500	14.1500	14.1500	-2.414%	1	2,269	-99.293%
2024-10-07	14.7500	14.7500	14.5000	14.5000	-8.805%	2	2,270	-99.310%
2024-10-03	15.9500	15.9500	15.9000	15.9000	+2.581%	10	2,270	-99.371%
2024-09-26	15.5000	15.5000	15.5000	15.5000	-5.372%	1	2,270	-99.355%
2024-09-24	16.3800	16.3800	16.3800	16.3800	-5.591%	50	2,270	-99.389%
2024-09-23	17.3500	17.3500	17.3500	17.3500	+0.058%	1	2,270	-99.424%
2024-09-20	17.3400	17.3400	17.3400	17.3400	+1.404%	360	2,271	-99.423%
2024-09-19	17.2200	17.2200	17.1000	17.1000	-8.311%	70	2,277	-99.415%
2024-09-16	18.6500	18.6500	18.6500	18.6500	-16.180%	5	2,231	-99.464%
2024-09-06	21.2800	22.2500	21.2800	22.2500	+7.488%	14	2,231	-99.551%
2024-09-05	20.7000	20.7000	20.7000	20.7000	+1.570%	1	2,230	-99.517%
2024-09-04	20.6500	20.6500	20.3800	20.3800	+3.715%	7	2,230	-99.509%
2024-09-03	19.7100	19.7100	19.6500	19.6500	+16.272%	801	2,224	-99.491%
2024-08-27	16.9000	16.9000	16.9000	16.9000	-2.985%	1	1,423	-99.408%
2024-08-26	17.4000	17.4200	17.4000	17.4200	-0.343%	2	1,424	-99.426%
2024-08-22	17.4800	17.4800	17.4800	17.4800	+3.677%	10	1,422	-99.428%
2024-08-19	16.8600	16.8600	16.8600	16.8600	-3.822%	20	1,432	-99.407%
2024-08-16	17.5300	17.5300	17.5300	17.5300	-1.295%	40	1,452	-99.430%
2024-08-15	17.9500	17.9500	17.7600	17.7600	-5.280%	28	1,432	-99.437%
2024-08-14	18.7500	18.7500	18.7500	18.7500	-7.178%	2	1,433	-99.467%
2024-08-12	20.2000	20.2000	20.2000	20.2000	-4.038%	2	1,431	-99.505%
2024-08-09	21.0500	21.0500	21.0500	21.0500	-6.652%	20	1,430	-99.525%
2024-08-06	22.6000	22.6000	22.5500	22.5500	-8.333%	10	1,420	-99.557%
2024-08-05	24.6000	24.6000	24.6000	24.6000	+8.370%	1	1,430	-99.593%
2024-08-02	23.0500	23.0500	22.7000	22.7000	+22.043%	54	1,430	-99.559%
2024-07-31	19.0500	19.0500	18.6000	18.6000	-7.000%	22	1,430	-99.462%
2024-07-30	19.6500	20.0000	19.6500	20.0000	+4.439%	5	1,431	-99.500%
2024-07-29	19.2000	19.2000	19.1500	19.1500	+4.360%	10	1,430	-99.478%
2024-07-25	18.3500	18.3500	18.3500	18.3500	+1.437%	10	1,427	-99.455%
2024-07-24	18.2500	18.2500	18.0900	18.0900	+11.460%	9	1,427	-99.447%
2024-07-22	16.2200	16.2300	16.2200	16.2300	-3.851%	180	1,427	-99.384%
2024-07-17	16.8800	16.8800	16.8800	16.8800	+8.903%	10	1,247	-99.408%
2024-07-16	15.5000	15.5000	15.5000	15.5000	+7.639%	4	1,247	-99.355%
2024-07-11	14.4000	14.4000	14.4000	14.4000	+1.839%	2	1,247	-99.306%
2024-07-10	14.1400	14.1400	14.1400	14.1400	-5.101%	1	1,247	-99.293%
2024-07-09	14.9000	14.9000	14.9000	14.9000	-5.096%	30	1,247	-99.329%
2024-07-03	15.7000	15.7000	15.7000	15.7000	-2.181%	6	1,277	-99.363%
2024-07-02	16.0500	16.0500	16.0500	16.0500	-1.715%	1	1,277	-99.377%
2024-07-01	16.3300	16.3300	16.3300	16.3300	+1.115%	1	1,277	-99.388%
2024-06-27	16.1500	16.1500	16.1500	16.1500	+8.389%	3	1,277	-99.381%
2024-06-20	14.9000	14.9000	14.9000	14.9000	+3.114%	14	1,277	-99.329%
2024-06-14	14.4500	14.4500	14.4500	14.4500	-0.824%	2	1,272	-99.308%
2024-06-13	14.6700	14.6700	14.5700	14.5700	+0.483%	3	1,271	-99.314%
2024-06-12	14.7800	14.7800	14.5000	14.5000	-4.605%	8	1,272	-99.310%
2024-06-10	15.2000	15.2000	15.2000	15.2000	0.000%	2	1,272	-99.342%