Dark

NVDA20261218P94
NVDA Dec 18 2026 94.00 Put (NVDA261218P00094000)
option OPRA

EOD

Sep 30, 2026

0.07000.000%(0.0000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1000	0.1000	0.0700	0.0700	0.000%	7	1,000	0.000%
2026-09-28	0.1300	0.1300	0.0700	0.0700	-53.333%	6	996	0.000%
2026-09-25	0.1300	0.1500	0.1100	0.1500	+114.286%	4	997	-53.333%
2026-09-24	0.1200	0.1200	0.0700	0.0700	-41.667%	2	996	0.000%
2026-09-23	0.1200	0.1200	0.1200	0.1200	-36.842%	1	996	-41.667%
2026-09-01	0.1800	0.1900	0.1800	0.1900	-24.000%	2	996	-63.158%
2026-08-28	0.2500	0.2500	0.2500	0.2500	+47.059%	2	996	-72.000%
2026-08-27	0.1700	0.1700	0.1700	0.1700	-19.048%	1	996	-58.824%
2026-08-26	0.2100	0.2100	0.2100	0.2100	-16.000%	17	996	-66.667%
2026-08-25	0.2500	0.2500	0.2500	0.2500	-10.714%	1	995	-72.000%
2026-08-11	0.3100	0.3100	0.2800	0.2800	-50.000%	2	994	-75.000%
2026-07-30	0.5600	0.5600	0.5600	0.5600	-3.448%	1	995	-87.500%
2026-07-28	0.5800	0.5800	0.5800	0.5800	+28.889%	1	995	-87.931%
2026-07-24	0.4500	0.4500	0.4500	0.4500	0.000%	7	995	-84.444%
2026-07-09	0.4500	0.4500	0.4500	0.4500	-18.182%	1	995	-84.444%
2026-06-26	0.5500	0.5500	0.5500	0.5500	+1.852%	1	995	-87.273%
2026-06-25	0.5600	0.5600	0.5200	0.5400	+22.727%	41	996	-87.037%
2026-06-17	0.4400	0.4400	0.4400	0.4400	-12.000%	1	1,024	-84.091%
2026-06-16	0.4700	0.5000	0.4700	0.5000	-33.333%	3	1,024	-86.000%
2026-06-09	0.7500	0.7500	0.7500	0.7500	+41.509%	1	1,024	-90.667%
2026-06-04	0.5300	0.5300	0.5300	0.5300	-15.873%	1	1,023	-86.792%
2026-06-01	0.6300	0.6300	0.6300	0.6300	-1.563%	1	1,023	-88.889%
2026-05-29	0.6400	0.6400	0.6400	0.6400	-33.333%	1	1,024	-89.063%
2026-05-06	0.9800	0.9800	0.9600	0.9600	-11.111%	48	1,023	-92.708%
2026-04-28	1.0800	1.0800	1.0800	1.0800	-3.571%	3	1,023	-93.519%
2026-04-21	1.1200	1.1200	1.1200	1.1200	+1.818%	1	1,026	-93.750%
2026-04-17	1.0500	1.1000	1.0400	1.1000	-20.863%	22	1,026	-93.636%
2026-04-13	1.3900	1.3900	1.3900	1.3900	-0.714%	1	1,026	-94.964%
2026-04-10	1.3300	1.4000	1.3300	1.4000	-6.040%	3	1,026	-95.000%
2026-04-09	1.5100	1.5100	1.4900	1.4900	-23.196%	23	1,026	-95.302%
2026-04-07	1.9500	1.9500	1.9400	1.9400	-11.009%	3	1,036	-96.392%
2026-03-31	2.2700	2.2700	2.1800	2.1800	-18.045%	3	1,037	-96.789%
2026-03-27	2.6400	2.6600	2.6400	2.6600	+13.191%	19	1,039	-97.368%
2026-03-26	2.3500	2.3500	2.3500	2.3500	+9.813%	1	1,020	-97.021%
2026-03-23	2.1400	2.1400	2.1400	2.1400	-15.079%	1	1,020	-96.729%
2026-03-20	2.3600	2.5200	2.3600	2.5200	+5.439%	3	1,020	-97.222%
2026-03-19	2.3900	2.3900	2.3900	2.3900	+15.459%	3	1,019	-97.071%
2026-03-16	2.0700	2.0700	2.0700	2.0700	0.000%	1	1,019	-96.618%
2026-03-10	2.0700	2.0700	2.0700	2.0700	-14.815%	1	1,019	-96.618%
2026-03-09	2.9700	2.9700	2.4300	2.4300	-19.000%	8	1,020	-97.119%
2026-03-06	3.0000	3.0000	3.0000	3.0000	+23.967%	1	1,024	-97.667%
2026-03-02	2.4200	2.4200	2.4200	2.4200	-9.363%	1	1,024	-97.107%
2026-02-27	2.4300	2.6700	2.4300	2.6700	+23.611%	6	1,023	-97.378%
2026-02-26	2.3100	2.3100	2.1600	2.1600	-12.903%	2	1,023	-96.759%
2026-02-12	2.4800	2.4800	2.4800	2.4800	+7.359%	1	1,023	-97.177%
2026-02-10	2.3100	2.3100	2.3100	2.3100	+0.873%	1	1,023	-96.970%
2026-02-09	2.2900	2.2900	2.2900	2.2900	0.000%	1	1,023	-96.943%
2026-01-30	2.2900	2.2900	2.2900	2.2900	-1.293%	1	1,023	-96.943%
2026-01-16	2.3200	2.3200	2.3200	2.3200	-4.918%	20	1,023	-96.983%
2026-01-06	2.4400	2.4400	2.4400	2.4400	+4.274%	1	1,023	-97.131%
2026-01-05	2.3400	2.3400	2.3400	2.3400	-4.490%	1	1,021	-97.009%
2026-01-02	2.4500	2.4500	2.4500	2.4500	-2.390%	2	1,021	-97.143%
2025-12-29	2.5900	2.5900	2.5100	2.5100	+10.573%	8	1,023	-97.211%
2025-12-26	2.2700	2.2700	2.2700	2.2700	-19.788%	1	1,017	-96.916%
2025-12-18	2.8300	2.8300	2.8300	2.8300	-6.291%	1	1,018	-97.527%
2025-12-17	3.0200	3.0200	3.0200	3.0200	+0.667%	1	1,018	-97.682%
2025-12-15	2.9500	3.0000	2.9500	3.0000	-1.639%	2	1,018	-97.667%
2025-12-12	2.9700	3.0500	2.9700	3.0500	+7.394%	4	1,017	-97.705%
2025-12-10	2.8400	2.8400	2.8400	2.8400	-5.333%	1	1,017	-97.535%
2025-12-05	3.0000	3.0000	3.0000	3.0000	+1.351%	3	1,018	-97.667%
2025-12-04	2.9600	2.9600	2.9600	2.9600	-2.951%	2	1,015	-97.635%
2025-12-03	3.0000	3.0500	3.0000	3.0500	-10.294%	2	1,015	-97.705%
2025-11-25	3.4500	3.4500	3.4000	3.4000	+1.796%	20	1,015	-97.941%
2025-11-21	3.8000	3.8000	3.3400	3.3400	+11.333%	12	995	-97.904%
2025-11-17	3.0500	3.0500	3.0000	3.0000	+36.986%	3	994	-97.667%
2025-10-29	2.1900	2.1900	2.1900	2.1900	-13.095%	23	994	-96.804%
2025-10-27	2.4700	2.5200	2.4700	2.5200	-20.000%	2	971	-97.222%
2025-10-22	3.1100	3.1500	3.1100	3.1500	+1.613%	36	971	-97.778%
2025-10-09	2.9100	3.1000	2.9100	3.1000	+1.639%	2	971	-97.742%
2025-10-08	3.0500	3.0500	3.0500	3.0500	+1.667%	3	971	-97.705%
2025-10-03	2.8900	3.0000	2.8900	3.0000	-3.226%	2	971	-97.667%
2025-09-30	3.1000	3.1000	3.1000	3.1000	+1.307%	1	971	-97.742%
2025-09-29	3.0600	3.0600	3.0600	3.0600	+3.378%	1	971	-97.712%
2025-09-22	2.9600	2.9600	2.9600	2.9600	0.000%	1	970	-97.635%
2025-09-11	2.9300	2.9600	2.9300	2.9600	-12.941%	2	969	-97.635%
2025-09-09	3.4000	3.4000	3.4000	3.4000	-6.849%	110	969	-97.941%
2025-09-05	3.6500	3.6500	3.6500	3.6500	+1.389%	48	1,041	-98.082%
2025-09-03	3.5000	3.6000	3.4500	3.6000	-5.263%	35	1,040	-98.056%
2025-09-02	3.8000	3.8000	3.8000	3.8000	+18.750%	50	1,021	-98.158%
2025-08-28	3.2000	3.2000	3.2000	3.2000	-7.246%	32	1,021	-97.813%
2025-08-27	3.4500	3.4500	3.4500	3.4500	-20.690%	550	1,021	-97.971%
2025-08-20	4.2500	4.3500	4.2500	4.3500	+18.207%	267	557	-98.391%
2025-08-06	3.6800	3.6800	3.6800	3.6800	+6.667%	10	637	-98.098%
2025-07-29	3.4000	3.4500	3.3500	3.4500	-10.390%	4	637	-97.971%
2025-07-25	3.8500	3.8500	3.8500	3.8500	-9.836%	200	634	-98.182%
2025-07-17	4.2700	4.2700	4.2700	4.2700	-14.085%	1	834	-98.361%
2025-07-14	4.9700	4.9700	4.9700	4.9700	-1.584%	6	834	-98.592%
2025-07-10	5.0500	5.0500	5.0500	5.0500	-10.619%	47	834	-98.614%
2025-07-07	5.6500	5.6500	5.6500	5.6500	-1.739%	1	823	-98.761%
2025-06-27	5.7500	5.7500	5.7500	5.7500	-3.361%	3	822	-98.783%
2025-06-26	5.9400	5.9500	5.9400	5.9500	-3.252%	4	825	-98.824%
2025-06-25	6.1500	6.1500	6.1500	6.1500	-5.385%	20	822	-98.862%
2025-06-24	6.5000	6.5000	6.5000	6.5000	-14.474%	10	832	-98.923%
2025-06-20	7.5000	7.6000	7.4500	7.6000	0.000%	8	842	-99.079%
2025-06-17	7.6000	7.6000	7.6000	7.6000	+2.842%	2	841	-99.079%
2025-06-16	7.3900	7.3900	7.3900	7.3900	-7.044%	3	843	-99.053%
2025-06-10	7.9200	7.9500	7.9200	7.9500	+0.379%	7	846	-99.119%
2025-06-09	7.9200	7.9200	7.9200	7.9200	-2.222%	1	840	-99.116%
2025-06-06	8.1000	8.1000	8.1000	8.1000	+2.532%	4	840	-99.136%
2025-06-05	7.9000	7.9000	7.9000	7.9000	-10.734%	4	842	-99.114%
2025-06-02	8.8500	8.8500	8.8500	8.8500	-2.854%	1	842	-99.209%
2025-05-30	8.8500	9.1100	8.8500	9.1100	+10.827%	86	843	-99.232%
2025-05-29	8.2200	8.2200	8.2200	8.2200	-10.652%	1	835	-99.148%
2025-05-28	9.2000	9.2000	9.2000	9.2000	-2.128%	1	834	-99.239%
2025-05-27	9.4400	9.4400	9.4000	9.4000	-4.858%	11	834	-99.255%
2025-05-21	9.8800	9.8800	9.8800	9.8800	+3.024%	100	844	-99.291%
2025-05-19	9.6400	9.6400	9.5500	9.5900	+2.677%	4	873	-99.270%
2025-05-15	9.3900	9.3900	9.3400	9.3400	-3.711%	2	873	-99.251%
2025-05-14	9.7000	9.7000	9.7000	9.7000	-14.159%	47	873	-99.278%
2025-05-12	11.3400	11.3700	11.2500	11.3000	-15.165%	4	858	-99.381%
2025-05-09	13.3200	13.3200	13.3200	13.3200	-0.745%	2	857	-99.474%
2025-05-02	13.5400	13.5400	13.4200	13.4200	-4.348%	8	858	-99.478%
2025-05-01	14.0900	14.0900	13.9500	14.0300	-10.466%	6	858	-99.501%
2025-04-30	15.7900	15.7900	15.6700	15.6700	+4.467%	6	857	-99.553%
2025-04-28	15.2100	15.2100	15.0000	15.0000	-4.153%	3	854	-99.533%
2025-04-24	15.7200	15.7200	15.6500	15.6500	-7.396%	2	855	-99.553%
2025-04-23	16.9000	16.9000	16.9000	16.9000	-9.140%	100	854	-99.586%
2025-04-22	18.6000	18.6000	18.6000	18.6000	-8.374%	1	854	-99.624%
2025-04-21	19.5400	20.3000	19.5400	20.3000	+31.733%	2	855	-99.655%
2025-04-15	15.4200	15.4200	15.4100	15.4100	-8.654%	2	854	-99.546%
2025-04-11	16.8700	16.8700	16.8700	16.8700	+11.500%	4	856	-99.585%
2025-04-09	19.9000	19.9000	15.1300	15.1300	-29.628%	2	854	-99.537%
2025-04-08	18.2500	21.5000	18.2500	21.5000	+3.068%	6	852	-99.674%
2025-04-07	24.5500	24.5500	20.8600	20.8600	+0.192%	10	854	-99.664%
2025-04-04	20.7500	21.2900	20.1000	20.8200	+15.028%	436	860	-99.664%
2025-04-03	17.8500	18.1800	17.8500	18.1000	+17.762%	12	700	-99.613%
2025-04-02	15.4400	15.4400	15.3700	15.3700	-3.817%	2	699	-99.545%
2025-04-01	16.1800	16.1800	15.9800	15.9800	-1.480%	6	699	-99.562%
2025-03-31	16.2200	16.2200	16.2200	16.2200	+24.769%	1	699	-99.568%
2025-03-24	13.0500	13.0500	13.0000	13.0000	-8.192%	5	698	-99.462%
2025-03-20	14.1600	14.1600	14.1600	14.1600	-7.148%	2	698	-99.506%
2025-03-18	15.2500	15.2500	15.2500	15.2500	-8.846%	3	697	-99.541%
2025-03-11	16.7300	16.7300	16.7300	16.7300	-7.416%	1	694	-99.582%
2025-03-10	17.7300	18.1100	17.6000	18.0700	+9.383%	205	693	-99.613%
2025-03-03	16.5000	16.5300	16.5000	16.5200	+41.197%	30	659	-99.576%
2025-02-26	11.7000	11.7000	11.7000	11.7000	-2.905%	1	659	-99.402%
2025-02-24	12.0500	12.1000	12.0500	12.0500	+2.991%	37	660	-99.419%
2025-02-13	11.7000	11.7000	11.7000	11.7000	-2.092%	112	672	-99.402%
2025-02-10	11.9000	11.9500	11.9000	11.9500	-5.159%	93	672	-99.414%
2025-02-07	12.6000	12.7000	12.6000	12.6000	-5.476%	20	685	-99.444%
2025-02-06	13.3300	13.3300	13.3300	13.3300	-5.192%	20	695	-99.475%
2025-02-05	14.0600	14.0600	14.0600	14.0600	-6.578%	20	695	-99.502%
2025-02-04	15.0500	15.0500	15.0500	15.0500	-5.346%	1	695	-99.535%
2025-02-03	15.9000	15.9000	15.9000	15.9000	+7.432%	1	694	-99.560%
2025-01-31	14.8000	14.8000	14.8000	14.8000	-0.270%	2	694	-99.527%
2025-01-29	14.8400	14.8400	14.8400	14.8400	+9.926%	1	695	-99.528%
2025-01-27	13.2200	13.5000	13.2200	13.5000	+17.391%	2	695	-99.481%
2025-01-14	11.5000	11.5000	11.5000	11.5000	-4.959%	50	695	-99.391%
2025-01-13	12.1000	12.1000	12.1000	12.1000	+2.024%	50	695	-99.421%
2025-01-10	11.8600	11.8600	11.8600	11.8600	+9.108%	4	674	-99.410%
2025-01-03	10.8700	10.8700	10.8700	10.8700	-6.695%	4	674	-99.356%
2024-12-10	11.6500	11.6500	11.6500	11.6500	+2.734%	6	674	-99.399%
2024-12-09	11.3400	11.3400	11.3400	11.3400	+7.488%	1	679	-99.383%
2024-12-04	10.5500	10.5500	10.5500	10.5500	-5.635%	1	680	-99.336%
2024-11-21	11.2100	11.2100	11.1800	11.1800	-4.034%	6	680	-99.374%
2024-11-20	11.7000	11.7000	11.6000	11.6500	+5.430%	37	680	-99.399%
2024-11-12	11.0500	11.0500	11.0500	11.0500	+0.455%	1	702	-99.367%
2024-11-07	11.0000	11.0000	11.0000	11.0000	-13.386%	2	701	-99.364%
2024-11-05	12.7000	12.7000	12.7000	12.7000	-1.931%	1	702	-99.449%
2024-11-04	12.9500	12.9500	12.9500	12.9500	-8.481%	20	703	-99.459%
2024-10-31	14.0000	14.1500	14.0000	14.1500	+11.858%	21	723	-99.505%
2024-10-25	12.7900	12.7900	12.6500	12.6500	-2.542%	100	743	-99.447%
2024-10-21	12.9900	12.9900	12.9800	12.9800	-2.259%	40	743	-99.461%
2024-10-14	13.2800	13.2800	13.2800	13.2800	-5.143%	1	743	-99.473%
2024-10-10	14.0000	14.0000	14.0000	14.0000	-3.114%	2	744	-99.500%
2024-10-08	14.5000	14.5000	14.4500	14.4500	-12.265%	2	746	-99.516%
2024-09-26	16.7800	16.7800	16.4700	16.4700	-0.783%	2	747	-99.575%
2024-09-25	16.6000	16.6000	16.6000	16.6000	-0.836%	1	747	-99.578%
2024-09-24	16.7400	16.7400	16.7400	16.7400	-4.886%	10	747	-99.582%
2024-09-19	17.6300	17.6300	17.6000	17.6000	-6.183%	52	747	-99.602%
2024-09-18	18.7600	18.7600	18.7600	18.7600	-1.780%	50	799	-99.627%
2024-09-16	19.1000	19.1000	19.1000	19.1000	+0.632%	5	749	-99.634%
2024-09-13	18.9800	18.9800	18.9800	18.9800	-7.415%	10	754	-99.631%
2024-09-11	20.5000	20.5000	20.5000	20.5000	-6.393%	8	749	-99.659%
2024-09-10	21.9000	21.9000	21.9000	21.9000	+1.389%	8	749	-99.680%
2024-09-09	21.6000	21.6000	21.6000	21.6000	+5.366%	10	741	-99.676%
2024-09-05	20.5000	20.5000	20.5000	20.5000	-2.381%	1	741	-99.659%
2024-09-04	22.0000	22.0000	21.0000	21.0000	+3.909%	4	741	-99.667%
2024-09-03	18.9000	20.2100	18.9000	20.2100	+12.528%	202	737	-99.654%
2024-08-29	17.9600	17.9600	17.9600	17.9600	+3.815%	3	702	-99.610%
2024-08-27	17.3000	17.3000	17.3000	17.3000	-2.809%	1	703	-99.595%
2024-08-20	17.8000	17.8000	17.8000	17.8000	-0.725%	3	703	-99.607%
2024-08-16	17.9300	17.9300	17.9300	17.9300	-5.731%	40	703	-99.610%
2024-08-14	19.1500	19.1500	19.0200	19.0200	-7.220%	21	723	-99.632%
2024-08-12	20.4700	20.5000	20.4700	20.5000	-6.093%	11	703	-99.659%
2024-08-09	22.0000	22.0000	21.8300	21.8300	-5.087%	42	693	-99.679%
2024-08-08	23.0000	23.0000	23.0000	23.0000	-6.122%	1	672	-99.696%
2024-08-07	22.7500	24.5000	22.7500	24.5000	+7.221%	12	672	-99.714%
2024-08-06	23.1000	23.2500	22.8500	22.8500	-8.746%	9	660	-99.694%
2024-08-05	28.5000	28.5000	25.0400	25.0400	+8.964%	11	662	-99.720%
2024-08-02	23.1100	23.3500	22.9800	22.9800	+20.630%	8	662	-99.695%
2024-07-31	19.0500	19.0500	19.0500	19.0500	-12.212%	4	657	-99.633%
2024-07-30	21.7000	21.7000	21.7000	21.7000	+12.435%	2	657	-99.677%
2024-07-29	19.3000	19.3000	19.3000	19.3000	-1.026%	3	657	-99.637%
2024-07-26	19.5300	19.5300	19.5000	19.5000	+3.723%	8	660	-99.641%
2024-07-24	18.4100	18.8000	18.4100	18.8000	+6.818%	14	652	-99.628%
2024-07-19	17.4000	17.6000	17.4000	17.6000	+15.033%	10	653	-99.602%
2024-07-15	15.3000	15.3000	15.3000	15.3000	+1.325%	1	661	-99.542%
2024-07-12	15.1000	15.1000	15.1000	15.1000	-2.265%	2	661	-99.536%
2024-07-11	15.4500	15.4500	15.4500	15.4500	+6.552%	1	661	-99.547%
2024-07-10	14.5000	14.5000	14.5000	14.5000	-3.333%	6	660	-99.517%
2024-07-09	15.0000	15.0000	15.0000	15.0000	-2.661%	1	659	-99.533%
2024-07-08	15.4100	15.4100	15.4100	15.4100	-1.218%	3	659	-99.546%
2024-07-05	15.6000	15.6000	15.4500	15.6000	-3.704%	81	656	-99.551%
2024-07-01	16.7500	16.7500	16.2000	16.2000	-0.613%	3	616	-99.568%
2024-06-28	16.3000	16.3000	16.3000	16.3000	-2.803%	8	613	-99.571%
2024-06-27	16.4500	16.7700	16.4500	16.7700	-7.348%	26	617	-99.583%
2024-06-24	17.1500	18.1000	17.1500	18.1000	+15.655%	8	610	-99.613%
2024-06-20	14.4500	15.6500	14.4500	15.6500	+6.102%	10	604	-99.553%
2024-06-18	14.9500	14.9500	14.7500	14.7500	-0.338%	11	600	-99.525%
2024-06-14	14.8000	14.8000	14.8000	14.8000	-1.922%	2	600	-99.527%
2024-06-12	15.0900	15.0900	15.0900	15.0900	-6.273%	20	600	-99.536%
2024-06-11	16.0900	16.1000	16.0900	16.1000	+5.505%	10	600	-99.565%
2024-06-10	15.2600	15.2600	15.2600	15.2600	0.000%	20	600	-99.541%