Dark

NVDA20261218P96
NVDA Dec 18 2026 96.00 Put (NVDA261218P00096000)
option OPRA

EOD

Aug 13, 2026

0.3200-44.828%(-0.2600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.3200	0.3200	0.3200	0.3200	-44.828%	1	2,013	0.000%
2026-07-31	0.5800	0.5800	0.5800	0.5800	+28.889%	1	2,012	-44.828%
2026-07-10	0.4500	0.4500	0.4500	0.4500	-11.765%	2	2,011	-28.889%
2026-07-09	0.5000	0.5100	0.5000	0.5100	-1.923%	6	2,011	-37.255%
2026-06-30	0.5200	0.5200	0.5200	0.5200	-5.455%	1	2,014	-38.462%
2026-06-29	0.5500	0.5500	0.5500	0.5500	+7.843%	1	2,014	-41.818%
2026-06-24	0.5100	0.5100	0.5100	0.5100	+2.000%	2	2,013	-37.255%
2026-06-22	0.5000	0.5000	0.5000	0.5000	-12.281%	2	2,015	-36.000%
2026-06-15	0.5900	0.5900	0.5700	0.5700	-5.000%	20	2,031	-43.860%
2026-06-04	0.6000	0.6000	0.6000	0.6000	-13.043%	3	2,031	-46.667%
2026-06-03	0.6900	0.6900	0.6900	0.6900	+1.471%	1	2,034	-53.623%
2026-05-28	0.6900	0.6900	0.6800	0.6800	-1.449%	2	2,035	-52.941%
2026-05-26	0.6900	0.6900	0.6900	0.6900	-5.479%	2	2,035	-53.623%
2026-05-22	0.7100	0.7300	0.7100	0.7300	-2.667%	8	2,035	-56.164%
2026-05-21	0.7500	0.7500	0.7500	0.7500	+4.167%	10	2,036	-57.333%
2026-05-20	0.7600	0.7600	0.7200	0.7200	-21.739%	3	2,036	-55.556%
2026-05-15	0.9200	0.9200	0.9200	0.9200	-25.806%	2	2,049	-65.217%
2026-05-01	1.2400	1.2400	1.2400	1.2400	+11.712%	1	2,051	-74.194%
2026-04-29	1.1500	1.1500	1.1100	1.1100	+1.835%	98	2,051	-71.171%
2026-04-27	1.1500	1.1500	1.0900	1.0900	-6.034%	13	1,953	-70.642%
2026-04-17	1.1600	1.2000	1.1600	1.1600	-7.200%	15	1,958	-72.414%
2026-04-15	1.2500	1.2500	1.2500	1.2500	-25.595%	1	1,948	-74.400%
2026-04-08	1.6800	1.6800	1.6800	1.6800	-16.832%	1	1,949	-80.952%
2026-04-07	2.0200	2.0200	2.0200	2.0200	-1.463%	10	1,950	-84.158%
2026-04-06	2.0900	2.0900	2.0500	2.0500	-5.093%	20	1,940	-84.390%
2026-04-01	2.1500	2.1600	2.1500	2.1600	-10.373%	3	1,927	-85.185%
2026-03-31	2.4100	2.4100	2.4100	2.4100	-12.681%	1	1,924	-86.722%
2026-03-30	2.7600	2.7600	2.7600	2.7600	-3.497%	10	1,924	-88.406%
2026-03-27	2.7400	2.8700	2.7400	2.8600	+39.512%	22	1,924	-88.811%
2026-03-25	2.0500	2.0500	2.0500	2.0500	-10.870%	1	1,904	-84.390%
2026-03-24	2.3000	2.3000	2.3000	2.3000	+1.770%	1	1,905	-86.087%
2026-03-11	2.2600	2.2600	2.2600	2.2600	-6.612%	1	1,905	-85.841%
2026-03-10	2.4400	2.4400	2.4200	2.4200	-23.175%	19	1,905	-86.777%
2026-03-09	3.1500	3.1500	3.1500	3.1500	+20.690%	20	1,887	-89.841%
2026-03-05	2.6100	2.6100	2.6100	2.6100	+2.756%	1	1,907	-87.739%
2026-03-04	2.5400	2.5400	2.5400	2.5400	-3.788%	75	1,907	-87.402%
2026-02-27	2.6400	2.6400	2.6400	2.6400	+3.529%	20	1,869	-87.879%
2026-02-26	2.5500	2.5500	2.5500	2.5500	+4.508%	1	1,869	-87.451%
2026-02-24	2.4400	2.4400	2.4400	2.4400	+1.667%	25	1,869	-86.885%
2026-02-23	2.4000	2.4000	2.4000	2.4000	-2.041%	2	1,869	-86.667%
2026-02-18	2.4500	2.4500	2.4500	2.4500	+7.456%	1	1,869	-86.939%
2026-02-11	2.2800	2.2800	2.2800	2.2800	-5.785%	1	1,869	-85.965%
2026-02-09	2.4200	2.4200	2.4200	2.4200	-12.319%	1	1,870	-86.777%
2026-02-06	2.7600	2.7600	2.7600	2.7600	+13.115%	25	1,871	-88.406%
2026-01-29	2.4400	2.4400	2.4400	2.4400	+6.087%	1	1,846	-86.885%
2026-01-28	2.3000	2.3000	2.3000	2.3000	-22.559%	2	1,846	-86.087%
2026-01-20	2.9700	2.9700	2.9700	2.9700	+23.237%	1	1,846	-89.226%
2026-01-15	2.4100	2.4100	2.4100	2.4100	-3.600%	1	1,846	-86.722%
2026-01-13	2.5500	2.5500	2.5000	2.5000	-11.972%	3	1,845	-87.200%
2026-01-05	2.6500	2.8400	2.6500	2.8400	+1.429%	7	1,837	-88.732%
2026-01-02	2.7200	2.8000	2.7200	2.8000	0.000%	2	1,837	-88.571%
2025-12-31	2.8000	2.8000	2.8000	2.8000	+4.089%	1	1,839	-88.571%
2025-12-30	2.6900	2.6900	2.6900	2.6900	+0.373%	2	1,839	-88.104%
2025-12-29	2.6800	2.6800	2.6800	2.6800	-4.965%	1	1,839	-88.060%
2025-12-19	2.8200	2.8200	2.8200	2.8200	-10.191%	5	1,839	-88.652%
2025-12-15	3.1400	3.1400	3.1400	3.1400	-0.633%	4	1,834	-89.809%
2025-12-12	3.1600	3.1600	3.1600	3.1600	-2.167%	4	1,838	-89.873%
2025-12-10	3.2300	3.2300	3.2300	3.2300	-5.000%	1	1,838	-90.093%
2025-11-20	3.4000	3.4000	3.4000	3.4000	-1.449%	8	1,837	-90.588%
2025-11-18	3.4500	3.4500	3.4500	3.4500	+13.115%	16	1,837	-90.725%
2025-11-11	3.0500	3.0500	3.0500	3.0500	-17.568%	1	1,827	-89.508%
2025-11-07	3.7000	3.7000	3.7000	3.7000	+25.000%	1	1,828	-91.351%
2025-11-05	2.9600	2.9600	2.9600	2.9600	+21.811%	3	1,828	-89.189%
2025-11-03	2.4300	2.4300	2.4300	2.4300	-2.410%	7	1,821	-86.831%
2025-10-29	2.4900	2.4900	2.4900	2.4900	-34.127%	2	1,821	-87.149%
2025-10-10	3.7800	3.7800	3.7800	3.7800	+19.243%	1	1,819	-91.534%
2025-10-02	3.1700	3.1800	3.1700	3.1700	-11.204%	20	1,819	-89.905%
2025-09-26	3.5700	3.5700	3.5700	3.5700	+3.478%	2	1,819	-91.036%
2025-09-24	3.4500	3.4500	3.4500	3.4500	+15.385%	10	1,819	-90.725%
2025-09-22	3.0000	3.0000	2.9900	2.9900	-3.548%	3	1,819	-89.298%
2025-09-10	3.1000	3.1000	3.1000	3.1000	-16.216%	2	1,820	-89.677%
2025-09-09	3.7000	3.7000	3.7000	3.7000	-5.128%	1	1,819	-91.351%
2025-09-03	3.7500	3.9000	3.7000	3.9000	-4.878%	21	1,819	-91.795%
2025-09-02	4.1000	4.1000	4.1000	4.1000	+18.841%	1	1,806	-92.195%
2025-08-28	3.6300	3.6300	3.4000	3.4500	-1.429%	6	1,805	-90.725%
2025-08-13	3.5000	3.5000	3.5000	3.5000	-4.110%	2	1,805	-90.857%
2025-07-29	3.6000	3.6500	3.6000	3.6500	-12.048%	5	1,803	-91.233%
2025-07-24	4.1500	4.1500	4.1500	4.1500	-11.702%	3	1,801	-92.289%
2025-07-22	4.7000	4.7000	4.7000	4.7000	+2.174%	1	1,798	-93.191%
2025-07-18	4.6500	4.6500	4.6000	4.6000	-3.158%	2	1,799	-93.043%
2025-07-16	4.7500	4.7500	4.7500	4.7500	0.000%	3	1,801	-93.263%
2025-07-15	4.6500	4.7500	4.6500	4.7500	-8.654%	4	1,798	-93.263%
2025-07-11	5.2000	5.2000	5.2000	5.2000	-3.704%	3	1,799	-93.846%
2025-07-10	5.3500	5.4000	5.3500	5.4000	-0.917%	4	1,802	-94.074%
2025-07-09	5.4500	5.4500	5.4500	5.4500	-6.838%	1	1,806	-94.128%
2025-07-03	5.8500	5.8500	5.8500	5.8500	-7.437%	3	1,806	-94.530%
2025-06-30	6.3200	6.3200	6.3200	6.3200	+2.764%	3	1,806	-94.937%
2025-06-27	6.1500	6.1500	6.1500	6.1500	-2.381%	1	1,803	-94.797%
2025-06-26	6.3400	6.3500	6.3000	6.3000	-4.255%	7	1,802	-94.921%
2025-06-25	6.5800	6.5800	6.5800	6.5800	-12.267%	3	1,801	-95.137%
2025-06-23	7.7500	7.7500	7.5000	7.5000	-6.250%	1,157	1,803	-95.733%
2025-06-20	8.0000	8.1000	8.0000	8.0000	+0.251%	210	1,795	-96.000%
2025-06-18	8.0300	8.0300	7.9000	7.9800	-2.086%	1,004	1,176	-95.990%
2025-06-11	8.1500	8.1500	8.1500	8.1500	-2.976%	1	1,176	-96.074%
2025-06-10	8.4200	8.4200	8.4000	8.4000	-0.356%	7	1,177	-96.190%
2025-06-09	8.3500	8.4300	8.3500	8.4300	-0.824%	11	1,176	-96.204%
2025-06-05	8.5000	8.5000	8.5000	8.5000	-2.299%	20	1,185	-96.235%
2025-06-04	8.7000	8.7000	8.7000	8.7000	-0.458%	10	1,175	-96.322%
2025-06-03	8.8000	8.8000	8.7000	8.7400	-6.223%	13	1,165	-96.339%
2025-06-02	9.3200	9.3200	9.3200	9.3200	+4.134%	2	1,167	-96.567%
2025-05-29	8.7500	8.9500	8.7500	8.9500	-6.381%	15	1,165	-96.425%
2025-05-28	9.7300	9.7300	9.5600	9.5600	-6.458%	9	1,170	-96.653%
2025-05-19	10.1000	10.2900	10.1000	10.2200	+1.389%	11	1,170	-96.869%
2025-05-16	9.8600	10.0800	9.8600	10.0800	+0.800%	22	1,169	-96.825%
2025-05-14	10.4000	10.4000	10.0000	10.0000	-16.667%	19	1,175	-96.800%
2025-05-12	12.2100	12.2100	12.0000	12.0000	-14.591%	8	1,176	-97.333%
2025-05-09	14.0200	14.1000	13.9900	14.0500	-1.748%	10	1,170	-97.722%
2025-05-05	14.3500	14.3500	14.3000	14.3000	-0.694%	2	1,169	-97.762%
2025-05-02	14.3400	14.4900	14.2500	14.4000	-2.637%	16	1,168	-97.778%
2025-05-01	14.9200	14.9400	14.7900	14.7900	-8.591%	8	1,170	-97.836%
2025-04-30	16.6300	16.6300	16.1800	16.1800	+2.276%	4	1,171	-98.022%
2025-04-28	15.9000	15.9000	15.8200	15.8200	-1.617%	3	1,172	-97.977%
2025-04-25	16.0800	16.0800	16.0800	16.0800	-19.640%	2	1,172	-98.010%
2025-04-22	20.0100	20.0100	20.0100	20.0100	+20.180%	1	1,173	-98.401%
2025-04-14	16.8500	16.8500	16.6500	16.6500	-13.191%	10	1,172	-98.078%
2025-04-09	19.1800	19.1800	19.1800	19.1800	-11.816%	1	1,177	-98.332%
2025-04-07	21.7500	21.7500	21.7500	21.7500	-0.275%	2	1,178	-98.529%
2025-04-04	21.1500	22.2800	21.1500	21.8100	+15.092%	10	1,176	-98.533%
2025-04-03	18.9000	19.0000	18.9000	18.9500	+16.615%	5	1,174	-98.311%
2025-04-02	16.5900	16.6000	16.2500	16.2500	-2.927%	5	1,173	-98.031%
2025-04-01	17.1900	17.1900	16.7000	16.7400	+8.420%	14	1,174	-98.088%
2025-03-27	15.4800	15.4800	15.4400	15.4400	+1.914%	2	1,179	-97.927%
2025-03-19	15.1500	15.1500	15.1500	15.1500	-5.784%	3	1,179	-97.888%
2025-03-18	16.0800	16.0800	16.0800	16.0800	+7.919%	1	1,176	-98.010%
2025-03-17	14.7100	14.9500	14.7000	14.9000	-0.334%	405	1,176	-97.852%
2025-03-14	14.8500	14.9900	14.8500	14.9500	-7.887%	2,000	1,412	-97.860%
2025-03-12	16.6000	16.6000	16.1400	16.2300	-12.742%	1,002	1,961	-98.028%
2025-03-10	18.6000	18.6000	18.6000	18.6000	+5.382%	1	1,064	-98.280%
2025-03-04	17.6500	17.6500	17.6500	17.6500	+20.068%	1	1,064	-98.187%
2025-02-28	14.7700	14.7700	14.7000	14.7000	+13.426%	14	1,064	-97.823%
2025-02-27	12.9600	12.9600	12.9600	12.9600	+2.857%	5	1,065	-97.531%
2025-02-26	12.4500	12.7000	12.4500	12.6000	-1.563%	33	1,065	-97.460%
2025-02-24	12.8000	12.8000	12.8000	12.8000	-6.909%	4	1,086	-97.500%
2025-02-07	13.4500	13.7500	13.3500	13.7500	-1.079%	10	1,090	-97.673%
2025-02-06	14.1200	14.1200	13.9000	13.9000	-5.506%	21	1,091	-97.698%
2025-02-05	15.0000	15.0000	14.7100	14.7100	-6.603%	4	1,091	-97.825%
2025-02-04	16.4500	16.4500	15.7500	15.7500	-7.895%	3	1,089	-97.968%
2025-02-03	17.1000	17.1000	17.1000	17.1000	+13.395%	1	1,087	-98.129%
2025-01-31	14.4800	15.0800	14.4800	15.0800	-9.429%	80	1,086	-97.878%
2025-01-30	15.6900	16.6500	15.6900	16.6500	+6.051%	2	1,085	-98.078%
2025-01-29	15.5000	15.7000	15.5000	15.7000	+10.175%	24	1,085	-97.962%
2025-01-28	14.2500	14.2500	14.2500	14.2500	+27.005%	200	1,085	-97.754%
2025-01-21	11.2200	11.2200	11.2200	11.2200	-2.604%	2	1,165	-97.148%
2025-01-08	11.5200	11.5200	11.5200	11.5200	+8.988%	1	1,165	-97.222%
2025-01-06	10.4800	10.5700	10.4800	10.5700	-11.176%	11	1,165	-96.973%
2024-12-30	11.9000	11.9000	11.9000	11.9000	-3.173%	3	1,165	-97.311%
2024-12-12	12.2900	12.2900	12.2900	12.2900	+11.021%	1	1,165	-97.396%
2024-12-04	11.0700	11.0700	11.0700	11.0700	-8.133%	5	1,165	-97.109%
2024-11-21	12.0500	12.0500	12.0500	12.0500	-1.633%	1	1,165	-97.344%
2024-11-20	12.3500	12.4000	12.2500	12.2500	+3.028%	21	1,165	-97.388%
2024-11-19	12.2000	12.2000	11.8900	11.8900	-9.582%	23	1,183	-97.309%
2024-11-18	13.1500	13.1500	13.1500	13.1500	+14.847%	10	1,195	-97.567%
2024-11-12	11.4500	11.4500	11.4500	11.4500	-1.208%	4	1,195	-97.205%
2024-11-07	11.5900	11.5900	11.5900	11.5900	-5.078%	3	1,195	-97.239%
2024-11-06	12.5000	12.5000	12.2100	12.2100	-8.195%	5	1,195	-97.379%
2024-10-29	13.3500	13.3500	13.3000	13.3000	-0.820%	201	1,195	-97.594%
2024-10-22	13.4100	13.4100	13.4100	13.4100	-1.614%	1	1,395	-97.614%
2024-10-21	13.6300	13.6300	13.6300	13.6300	-1.730%	1	1,395	-97.652%
2024-10-17	14.0000	14.0000	13.8700	13.8700	-3.075%	6	1,395	-97.693%
2024-10-16	14.3100	14.3100	14.3100	14.3100	+2.214%	1	1,401	-97.764%
2024-10-15	14.0000	14.0000	14.0000	14.0000	-1.547%	10	1,401	-97.714%
2024-10-14	14.2200	14.2200	14.2200	14.2200	-4.242%	1	1,401	-97.750%
2024-10-11	14.8500	14.8500	14.8500	14.8500	+0.815%	2	1,401	-97.845%
2024-10-10	14.7000	14.7300	14.7000	14.7300	+0.136%	40	1,401	-97.828%
2024-10-09	14.8500	14.8500	14.7100	14.7100	-4.790%	41	1,401	-97.825%
2024-10-08	15.4500	15.4500	15.4500	15.4500	-0.643%	1	1,401	-97.929%
2024-10-07	15.5500	15.5500	15.5500	15.5500	-13.274%	1	1,401	-97.942%
2024-09-30	17.9300	17.9300	17.9300	17.9300	-9.809%	6	1,401	-98.215%
2024-09-13	19.8400	19.9500	19.7600	19.8800	-12.769%	1,294	1,115	-98.390%
2024-09-10	22.7900	22.7900	22.7900	22.7900	-1.978%	1	850	-98.596%
2024-09-09	23.2500	23.2500	23.2500	23.2500	-2.105%	40	849	-98.624%
2024-09-06	22.8100	24.1500	22.8100	23.7500	+7.710%	16	889	-98.653%
2024-09-05	22.0500	22.0500	22.0500	22.0500	-3.034%	1	887	-98.549%
2024-09-04	22.3000	22.7400	22.3000	22.7400	+4.504%	600	888	-98.593%
2024-09-03	21.7600	21.7600	21.7600	21.7600	+10.569%	5	649	-98.529%
2024-08-29	19.6800	19.6800	19.6800	19.6800	+7.836%	4	644	-98.374%
2024-08-28	18.1000	18.5000	18.1000	18.2500	-1.882%	4	648	-98.247%
2024-08-27	18.6000	18.6000	18.6000	18.6000	-1.691%	1	652	-98.280%
2024-08-26	18.9200	18.9200	18.9200	18.9200	+0.907%	10	651	-98.309%
2024-08-22	18.7500	18.7500	18.7500	18.7500	+0.806%	10	661	-98.293%
2024-08-20	18.7000	18.7000	18.6000	18.6000	+1.142%	23	651	-98.280%
2024-08-19	18.3900	18.3900	18.3900	18.3900	-3.818%	10	631	-98.260%
2024-08-16	19.1200	19.1200	19.1200	19.1200	+0.897%	12	637	-98.326%
2024-08-15	19.1000	19.1000	18.9500	18.9500	-5.250%	110	637	-98.311%
2024-08-13	20.6300	20.6300	20.0000	20.0000	-6.760%	159	747	-98.400%
2024-08-12	21.8000	21.8000	21.3400	21.4500	-8.917%	96	836	-98.508%
2024-08-07	23.5500	23.5500	23.5500	23.5500	-2.967%	1	760	-98.641%
2024-08-06	24.4000	24.4000	23.8000	24.2700	-11.099%	42	759	-98.681%
2024-08-05	29.4000	30.3000	27.0600	27.3000	+9.113%	192	780	-98.828%
2024-08-02	24.6900	25.0200	24.6900	25.0200	+27.653%	30	631	-98.721%
2024-07-31	20.0000	20.0000	19.6000	19.6000	-3.638%	133	606	-98.367%
2024-07-25	20.3400	20.3400	20.3400	20.3400	+17.572%	1	573	-98.427%
2024-07-22	17.3000	17.3000	17.3000	17.3000	-5.464%	20	572	-98.150%
2024-07-18	18.2000	18.7000	18.2000	18.3000	+7.018%	22	592	-98.251%
2024-07-16	17.2000	17.2000	17.1000	17.1000	+4.332%	100	573	-98.129%
2024-07-15	16.3900	16.3900	16.3900	16.3900	-0.667%	1	473	-98.048%
2024-07-11	16.5000	16.5000	16.5000	16.5000	+9.055%	10	472	-98.061%
2024-07-10	15.3400	15.3400	15.1300	15.1300	-1.433%	3	472	-97.885%
2024-07-09	15.3500	15.3500	15.3500	15.3500	-4.658%	10	471	-97.915%
2024-07-08	16.1000	16.1000	16.1000	16.1000	-1.227%	1	481	-98.012%
2024-07-05	16.3000	16.3000	16.2500	16.3000	+1.684%	5	482	-98.037%
2024-07-03	16.9500	16.9500	16.0300	16.0300	-6.802%	6	482	-98.004%
2024-07-01	17.1000	17.2000	17.1000	17.2000	-1.149%	5	482	-98.140%
2024-06-27	17.4000	17.4000	17.4000	17.4000	+15.232%	4	477	-98.161%
2024-06-20	15.1000	15.1000	15.1000	15.1000	-3.081%	5	473	-97.881%
2024-06-18	15.5800	15.5800	15.5800	15.5800	-0.511%	1	467	-97.946%
2024-06-14	15.6600	15.6600	15.6400	15.6600	+0.385%	10	467	-97.957%
2024-06-13	15.5500	15.6000	15.5500	15.6000	-2.010%	20	462	-97.949%
2024-06-12	16.0000	16.0000	15.9200	15.9200	-0.810%	22	452	-97.990%
2024-06-10	16.2000	16.6900	16.0500	16.0500	0.000%	76	446	-98.006%