Dark

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

EOD

Sep 30, 2026

0.08000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1500	0.1500	0.0800	0.0800	0.000%	4	2,012	0.000%
2026-09-29	0.1200	0.1200	0.0800	0.0800	+14.286%	6	2,011	0.000%
2026-09-28	0.1300	0.1300	0.0700	0.0700	-30.000%	2	2,009	+14.286%
2026-09-25	0.1300	0.1300	0.0700	0.1000	+42.857%	7	2,009	-20.000%
2026-09-24	0.0900	0.1200	0.0700	0.0700	-61.111%	5	2,010	+14.286%
2026-09-04	0.1800	0.1800	0.1800	0.1800	-10.000%	2	2,006	-55.556%
2026-08-27	0.2100	0.2100	0.1800	0.2000	-23.077%	3	2,006	-60.000%
2026-08-26	0.2600	0.2600	0.2600	0.2600	-3.704%	1	2,006	-69.231%
2026-08-25	0.2700	0.2700	0.2500	0.2700	-12.903%	5	2,005	-70.370%
2026-08-24	0.3100	0.3100	0.3100	0.3100	-3.125%	10	2,003	-74.194%
2026-08-13	0.3200	0.3200	0.3200	0.3200	-44.828%	1	2,013	-75.000%
2026-07-31	0.5800	0.5800	0.5800	0.5800	+28.889%	1	2,012	-86.207%
2026-07-10	0.4500	0.4500	0.4500	0.4500	-11.765%	2	2,011	-82.222%
2026-07-09	0.5000	0.5100	0.5000	0.5100	-1.923%	6	2,011	-84.314%
2026-06-30	0.5200	0.5200	0.5200	0.5200	-5.455%	1	2,014	-84.615%
2026-06-29	0.5500	0.5500	0.5500	0.5500	+7.843%	1	2,014	-85.455%
2026-06-24	0.5100	0.5100	0.5100	0.5100	+2.000%	2	2,013	-84.314%
2026-06-22	0.5000	0.5000	0.5000	0.5000	-12.281%	2	2,015	-84.000%
2026-06-15	0.5900	0.5900	0.5700	0.5700	-5.000%	20	2,031	-85.965%
2026-06-04	0.6000	0.6000	0.6000	0.6000	-13.043%	3	2,031	-86.667%
2026-06-03	0.6900	0.6900	0.6900	0.6900	+1.471%	1	2,034	-88.406%
2026-05-28	0.6900	0.6900	0.6800	0.6800	-1.449%	2	2,035	-88.235%
2026-05-26	0.6900	0.6900	0.6900	0.6900	-5.479%	2	2,035	-88.406%
2026-05-22	0.7100	0.7300	0.7100	0.7300	-2.667%	8	2,035	-89.041%
2026-05-21	0.7500	0.7500	0.7500	0.7500	+4.167%	10	2,036	-89.333%
2026-05-20	0.7600	0.7600	0.7200	0.7200	-21.739%	3	2,036	-88.889%
2026-05-15	0.9200	0.9200	0.9200	0.9200	-25.806%	2	2,049	-91.304%
2026-05-01	1.2400	1.2400	1.2400	1.2400	+11.712%	1	2,051	-93.548%
2026-04-29	1.1500	1.1500	1.1100	1.1100	+1.835%	98	2,051	-92.793%
2026-04-27	1.1500	1.1500	1.0900	1.0900	-6.034%	13	1,953	-92.661%
2026-04-17	1.1600	1.2000	1.1600	1.1600	-7.200%	15	1,958	-93.103%
2026-04-15	1.2500	1.2500	1.2500	1.2500	-25.595%	1	1,948	-93.600%
2026-04-08	1.6800	1.6800	1.6800	1.6800	-16.832%	1	1,949	-95.238%
2026-04-07	2.0200	2.0200	2.0200	2.0200	-1.463%	10	1,950	-96.040%
2026-04-06	2.0900	2.0900	2.0500	2.0500	-5.093%	20	1,940	-96.098%
2026-04-01	2.1500	2.1600	2.1500	2.1600	-10.373%	3	1,927	-96.296%
2026-03-31	2.4100	2.4100	2.4100	2.4100	-12.681%	1	1,924	-96.680%
2026-03-30	2.7600	2.7600	2.7600	2.7600	-3.497%	10	1,924	-97.101%
2026-03-27	2.7400	2.8700	2.7400	2.8600	+39.512%	22	1,924	-97.203%
2026-03-25	2.0500	2.0500	2.0500	2.0500	-10.870%	1	1,904	-96.098%
2026-03-24	2.3000	2.3000	2.3000	2.3000	+1.770%	1	1,905	-96.522%
2026-03-11	2.2600	2.2600	2.2600	2.2600	-6.612%	1	1,905	-96.460%
2026-03-10	2.4400	2.4400	2.4200	2.4200	-23.175%	19	1,905	-96.694%
2026-03-09	3.1500	3.1500	3.1500	3.1500	+20.690%	20	1,887	-97.460%
2026-03-05	2.6100	2.6100	2.6100	2.6100	+2.756%	1	1,907	-96.935%
2026-03-04	2.5400	2.5400	2.5400	2.5400	-3.788%	75	1,907	-96.850%
2026-02-27	2.6400	2.6400	2.6400	2.6400	+3.529%	20	1,869	-96.970%
2026-02-26	2.5500	2.5500	2.5500	2.5500	+4.508%	1	1,869	-96.863%
2026-02-24	2.4400	2.4400	2.4400	2.4400	+1.667%	25	1,869	-96.721%
2026-02-23	2.4000	2.4000	2.4000	2.4000	-2.041%	2	1,869	-96.667%
2026-02-18	2.4500	2.4500	2.4500	2.4500	+7.456%	1	1,869	-96.735%
2026-02-11	2.2800	2.2800	2.2800	2.2800	-5.785%	1	1,869	-96.491%
2026-02-09	2.4200	2.4200	2.4200	2.4200	-12.319%	1	1,870	-96.694%
2026-02-06	2.7600	2.7600	2.7600	2.7600	+13.115%	25	1,871	-97.101%
2026-01-29	2.4400	2.4400	2.4400	2.4400	+6.087%	1	1,846	-96.721%
2026-01-28	2.3000	2.3000	2.3000	2.3000	-22.559%	2	1,846	-96.522%
2026-01-20	2.9700	2.9700	2.9700	2.9700	+23.237%	1	1,846	-97.306%
2026-01-15	2.4100	2.4100	2.4100	2.4100	-3.600%	1	1,846	-96.680%
2026-01-13	2.5500	2.5500	2.5000	2.5000	-11.972%	3	1,845	-96.800%
2026-01-05	2.6500	2.8400	2.6500	2.8400	+1.429%	7	1,837	-97.183%
2026-01-02	2.7200	2.8000	2.7200	2.8000	0.000%	2	1,837	-97.143%
2025-12-31	2.8000	2.8000	2.8000	2.8000	+4.089%	1	1,839	-97.143%
2025-12-30	2.6900	2.6900	2.6900	2.6900	+0.373%	2	1,839	-97.026%
2025-12-29	2.6800	2.6800	2.6800	2.6800	-4.965%	1	1,839	-97.015%
2025-12-19	2.8200	2.8200	2.8200	2.8200	-10.191%	5	1,839	-97.163%
2025-12-15	3.1400	3.1400	3.1400	3.1400	-0.633%	4	1,834	-97.452%
2025-12-12	3.1600	3.1600	3.1600	3.1600	-2.167%	4	1,838	-97.468%
2025-12-10	3.2300	3.2300	3.2300	3.2300	-5.000%	1	1,838	-97.523%
2025-11-20	3.4000	3.4000	3.4000	3.4000	-1.449%	8	1,837	-97.647%
2025-11-18	3.4500	3.4500	3.4500	3.4500	+13.115%	16	1,837	-97.681%
2025-11-11	3.0500	3.0500	3.0500	3.0500	-17.568%	1	1,827	-97.377%
2025-11-07	3.7000	3.7000	3.7000	3.7000	+25.000%	1	1,828	-97.838%
2025-11-05	2.9600	2.9600	2.9600	2.9600	+21.811%	3	1,828	-97.297%
2025-11-03	2.4300	2.4300	2.4300	2.4300	-2.410%	7	1,821	-96.708%
2025-10-29	2.4900	2.4900	2.4900	2.4900	-34.127%	2	1,821	-96.787%
2025-10-10	3.7800	3.7800	3.7800	3.7800	+19.243%	1	1,819	-97.884%
2025-10-02	3.1700	3.1800	3.1700	3.1700	-11.204%	20	1,819	-97.476%
2025-09-26	3.5700	3.5700	3.5700	3.5700	+3.478%	2	1,819	-97.759%
2025-09-24	3.4500	3.4500	3.4500	3.4500	+15.385%	10	1,819	-97.681%
2025-09-22	3.0000	3.0000	2.9900	2.9900	-3.548%	3	1,819	-97.324%
2025-09-10	3.1000	3.1000	3.1000	3.1000	-16.216%	2	1,820	-97.419%
2025-09-09	3.7000	3.7000	3.7000	3.7000	-5.128%	1	1,819	-97.838%
2025-09-03	3.7500	3.9000	3.7000	3.9000	-4.878%	21	1,819	-97.949%
2025-09-02	4.1000	4.1000	4.1000	4.1000	+18.841%	1	1,806	-98.049%
2025-08-28	3.6300	3.6300	3.4000	3.4500	-1.429%	6	1,805	-97.681%
2025-08-13	3.5000	3.5000	3.5000	3.5000	-4.110%	2	1,805	-97.714%
2025-07-29	3.6000	3.6500	3.6000	3.6500	-12.048%	5	1,803	-97.808%
2025-07-24	4.1500	4.1500	4.1500	4.1500	-11.702%	3	1,801	-98.072%
2025-07-22	4.7000	4.7000	4.7000	4.7000	+2.174%	1	1,798	-98.298%
2025-07-18	4.6500	4.6500	4.6000	4.6000	-3.158%	2	1,799	-98.261%
2025-07-16	4.7500	4.7500	4.7500	4.7500	0.000%	3	1,801	-98.316%
2025-07-15	4.6500	4.7500	4.6500	4.7500	-8.654%	4	1,798	-98.316%
2025-07-11	5.2000	5.2000	5.2000	5.2000	-3.704%	3	1,799	-98.462%
2025-07-10	5.3500	5.4000	5.3500	5.4000	-0.917%	4	1,802	-98.519%
2025-07-09	5.4500	5.4500	5.4500	5.4500	-6.838%	1	1,806	-98.532%
2025-07-03	5.8500	5.8500	5.8500	5.8500	-7.437%	3	1,806	-98.632%
2025-06-30	6.3200	6.3200	6.3200	6.3200	+2.764%	3	1,806	-98.734%
2025-06-27	6.1500	6.1500	6.1500	6.1500	-2.381%	1	1,803	-98.699%
2025-06-26	6.3400	6.3500	6.3000	6.3000	-4.255%	7	1,802	-98.730%
2025-06-25	6.5800	6.5800	6.5800	6.5800	-12.267%	3	1,801	-98.784%
2025-06-23	7.7500	7.7500	7.5000	7.5000	-6.250%	1,157	1,803	-98.933%
2025-06-20	8.0000	8.1000	8.0000	8.0000	+0.251%	210	1,795	-99.000%
2025-06-18	8.0300	8.0300	7.9000	7.9800	-2.086%	1,004	1,176	-98.997%
2025-06-11	8.1500	8.1500	8.1500	8.1500	-2.976%	1	1,176	-99.018%
2025-06-10	8.4200	8.4200	8.4000	8.4000	-0.356%	7	1,177	-99.048%
2025-06-09	8.3500	8.4300	8.3500	8.4300	-0.824%	11	1,176	-99.051%
2025-06-05	8.5000	8.5000	8.5000	8.5000	-2.299%	20	1,185	-99.059%
2025-06-04	8.7000	8.7000	8.7000	8.7000	-0.458%	10	1,175	-99.080%
2025-06-03	8.8000	8.8000	8.7000	8.7400	-6.223%	13	1,165	-99.085%
2025-06-02	9.3200	9.3200	9.3200	9.3200	+4.134%	2	1,167	-99.142%
2025-05-29	8.7500	8.9500	8.7500	8.9500	-6.381%	15	1,165	-99.106%
2025-05-28	9.7300	9.7300	9.5600	9.5600	-6.458%	9	1,170	-99.163%
2025-05-19	10.1000	10.2900	10.1000	10.2200	+1.389%	11	1,170	-99.217%
2025-05-16	9.8600	10.0800	9.8600	10.0800	+0.800%	22	1,169	-99.206%
2025-05-14	10.4000	10.4000	10.0000	10.0000	-16.667%	19	1,175	-99.200%
2025-05-12	12.2100	12.2100	12.0000	12.0000	-14.591%	8	1,176	-99.333%
2025-05-09	14.0200	14.1000	13.9900	14.0500	-1.748%	10	1,170	-99.431%
2025-05-05	14.3500	14.3500	14.3000	14.3000	-0.694%	2	1,169	-99.441%
2025-05-02	14.3400	14.4900	14.2500	14.4000	-2.637%	16	1,168	-99.444%
2025-05-01	14.9200	14.9400	14.7900	14.7900	-8.591%	8	1,170	-99.459%
2025-04-30	16.6300	16.6300	16.1800	16.1800	+2.276%	4	1,171	-99.506%
2025-04-28	15.9000	15.9000	15.8200	15.8200	-1.617%	3	1,172	-99.494%
2025-04-25	16.0800	16.0800	16.0800	16.0800	-19.640%	2	1,172	-99.502%
2025-04-22	20.0100	20.0100	20.0100	20.0100	+20.180%	1	1,173	-99.600%
2025-04-14	16.8500	16.8500	16.6500	16.6500	-13.191%	10	1,172	-99.520%
2025-04-09	19.1800	19.1800	19.1800	19.1800	-11.816%	1	1,177	-99.583%
2025-04-07	21.7500	21.7500	21.7500	21.7500	-0.275%	2	1,178	-99.632%
2025-04-04	21.1500	22.2800	21.1500	21.8100	+15.092%	10	1,176	-99.633%
2025-04-03	18.9000	19.0000	18.9000	18.9500	+16.615%	5	1,174	-99.578%
2025-04-02	16.5900	16.6000	16.2500	16.2500	-2.927%	5	1,173	-99.508%
2025-04-01	17.1900	17.1900	16.7000	16.7400	+8.420%	14	1,174	-99.522%
2025-03-27	15.4800	15.4800	15.4400	15.4400	+1.914%	2	1,179	-99.482%
2025-03-19	15.1500	15.1500	15.1500	15.1500	-5.784%	3	1,179	-99.472%
2025-03-18	16.0800	16.0800	16.0800	16.0800	+7.919%	1	1,176	-99.502%
2025-03-17	14.7100	14.9500	14.7000	14.9000	-0.334%	405	1,176	-99.463%
2025-03-14	14.8500	14.9900	14.8500	14.9500	-7.887%	2,000	1,412	-99.465%
2025-03-12	16.6000	16.6000	16.1400	16.2300	-12.742%	1,002	1,961	-99.507%
2025-03-10	18.6000	18.6000	18.6000	18.6000	+5.382%	1	1,064	-99.570%
2025-03-04	17.6500	17.6500	17.6500	17.6500	+20.068%	1	1,064	-99.547%
2025-02-28	14.7700	14.7700	14.7000	14.7000	+13.426%	14	1,064	-99.456%
2025-02-27	12.9600	12.9600	12.9600	12.9600	+2.857%	5	1,065	-99.383%
2025-02-26	12.4500	12.7000	12.4500	12.6000	-1.563%	33	1,065	-99.365%
2025-02-24	12.8000	12.8000	12.8000	12.8000	-6.909%	4	1,086	-99.375%
2025-02-07	13.4500	13.7500	13.3500	13.7500	-1.079%	10	1,090	-99.418%
2025-02-06	14.1200	14.1200	13.9000	13.9000	-5.506%	21	1,091	-99.424%
2025-02-05	15.0000	15.0000	14.7100	14.7100	-6.603%	4	1,091	-99.456%
2025-02-04	16.4500	16.4500	15.7500	15.7500	-7.895%	3	1,089	-99.492%
2025-02-03	17.1000	17.1000	17.1000	17.1000	+13.395%	1	1,087	-99.532%
2025-01-31	14.4800	15.0800	14.4800	15.0800	-9.429%	80	1,086	-99.469%
2025-01-30	15.6900	16.6500	15.6900	16.6500	+6.051%	2	1,085	-99.520%
2025-01-29	15.5000	15.7000	15.5000	15.7000	+10.175%	24	1,085	-99.490%
2025-01-28	14.2500	14.2500	14.2500	14.2500	+27.005%	200	1,085	-99.439%
2025-01-21	11.2200	11.2200	11.2200	11.2200	-2.604%	2	1,165	-99.287%
2025-01-08	11.5200	11.5200	11.5200	11.5200	+8.988%	1	1,165	-99.306%
2025-01-06	10.4800	10.5700	10.4800	10.5700	-11.176%	11	1,165	-99.243%
2024-12-30	11.9000	11.9000	11.9000	11.9000	-3.173%	3	1,165	-99.328%
2024-12-12	12.2900	12.2900	12.2900	12.2900	+11.021%	1	1,165	-99.349%
2024-12-04	11.0700	11.0700	11.0700	11.0700	-8.133%	5	1,165	-99.277%
2024-11-21	12.0500	12.0500	12.0500	12.0500	-1.633%	1	1,165	-99.336%
2024-11-20	12.3500	12.4000	12.2500	12.2500	+3.028%	21	1,165	-99.347%
2024-11-19	12.2000	12.2000	11.8900	11.8900	-9.582%	23	1,183	-99.327%
2024-11-18	13.1500	13.1500	13.1500	13.1500	+14.847%	10	1,195	-99.392%
2024-11-12	11.4500	11.4500	11.4500	11.4500	-1.208%	4	1,195	-99.301%
2024-11-07	11.5900	11.5900	11.5900	11.5900	-5.078%	3	1,195	-99.310%
2024-11-06	12.5000	12.5000	12.2100	12.2100	-8.195%	5	1,195	-99.345%
2024-10-29	13.3500	13.3500	13.3000	13.3000	-0.820%	201	1,195	-99.398%
2024-10-22	13.4100	13.4100	13.4100	13.4100	-1.614%	1	1,395	-99.403%
2024-10-21	13.6300	13.6300	13.6300	13.6300	-1.730%	1	1,395	-99.413%
2024-10-17	14.0000	14.0000	13.8700	13.8700	-3.075%	6	1,395	-99.423%
2024-10-16	14.3100	14.3100	14.3100	14.3100	+2.214%	1	1,401	-99.441%
2024-10-15	14.0000	14.0000	14.0000	14.0000	-1.547%	10	1,401	-99.429%
2024-10-14	14.2200	14.2200	14.2200	14.2200	-4.242%	1	1,401	-99.437%
2024-10-11	14.8500	14.8500	14.8500	14.8500	+0.815%	2	1,401	-99.461%
2024-10-10	14.7000	14.7300	14.7000	14.7300	+0.136%	40	1,401	-99.457%
2024-10-09	14.8500	14.8500	14.7100	14.7100	-4.790%	41	1,401	-99.456%
2024-10-08	15.4500	15.4500	15.4500	15.4500	-0.643%	1	1,401	-99.482%
2024-10-07	15.5500	15.5500	15.5500	15.5500	-13.274%	1	1,401	-99.486%
2024-09-30	17.9300	17.9300	17.9300	17.9300	-9.809%	6	1,401	-99.554%
2024-09-13	19.8400	19.9500	19.7600	19.8800	-12.769%	1,294	1,115	-99.598%
2024-09-10	22.7900	22.7900	22.7900	22.7900	-1.978%	1	850	-99.649%
2024-09-09	23.2500	23.2500	23.2500	23.2500	-2.105%	40	849	-99.656%
2024-09-06	22.8100	24.1500	22.8100	23.7500	+7.710%	16	889	-99.663%
2024-09-05	22.0500	22.0500	22.0500	22.0500	-3.034%	1	887	-99.637%
2024-09-04	22.3000	22.7400	22.3000	22.7400	+4.504%	600	888	-99.648%
2024-09-03	21.7600	21.7600	21.7600	21.7600	+10.569%	5	649	-99.632%
2024-08-29	19.6800	19.6800	19.6800	19.6800	+7.836%	4	644	-99.593%
2024-08-28	18.1000	18.5000	18.1000	18.2500	-1.882%	4	648	-99.562%
2024-08-27	18.6000	18.6000	18.6000	18.6000	-1.691%	1	652	-99.570%
2024-08-26	18.9200	18.9200	18.9200	18.9200	+0.907%	10	651	-99.577%
2024-08-22	18.7500	18.7500	18.7500	18.7500	+0.806%	10	661	-99.573%
2024-08-20	18.7000	18.7000	18.6000	18.6000	+1.142%	23	651	-99.570%
2024-08-19	18.3900	18.3900	18.3900	18.3900	-3.818%	10	631	-99.565%
2024-08-16	19.1200	19.1200	19.1200	19.1200	+0.897%	12	637	-99.582%
2024-08-15	19.1000	19.1000	18.9500	18.9500	-5.250%	110	637	-99.578%
2024-08-13	20.6300	20.6300	20.0000	20.0000	-6.760%	159	747	-99.600%
2024-08-12	21.8000	21.8000	21.3400	21.4500	-8.917%	96	836	-99.627%
2024-08-07	23.5500	23.5500	23.5500	23.5500	-2.967%	1	760	-99.660%
2024-08-06	24.4000	24.4000	23.8000	24.2700	-11.099%	42	759	-99.670%
2024-08-05	29.4000	30.3000	27.0600	27.3000	+9.113%	192	780	-99.707%
2024-08-02	24.6900	25.0200	24.6900	25.0200	+27.653%	30	631	-99.680%
2024-07-31	20.0000	20.0000	19.6000	19.6000	-3.638%	133	606	-99.592%
2024-07-25	20.3400	20.3400	20.3400	20.3400	+17.572%	1	573	-99.607%
2024-07-22	17.3000	17.3000	17.3000	17.3000	-5.464%	20	572	-99.538%
2024-07-18	18.2000	18.7000	18.2000	18.3000	+7.018%	22	592	-99.563%
2024-07-16	17.2000	17.2000	17.1000	17.1000	+4.332%	100	573	-99.532%
2024-07-15	16.3900	16.3900	16.3900	16.3900	-0.667%	1	473	-99.512%
2024-07-11	16.5000	16.5000	16.5000	16.5000	+9.055%	10	472	-99.515%
2024-07-10	15.3400	15.3400	15.1300	15.1300	-1.433%	3	472	-99.471%
2024-07-09	15.3500	15.3500	15.3500	15.3500	-4.658%	10	471	-99.479%
2024-07-08	16.1000	16.1000	16.1000	16.1000	-1.227%	1	481	-99.503%
2024-07-05	16.3000	16.3000	16.2500	16.3000	+1.684%	5	482	-99.509%
2024-07-03	16.9500	16.9500	16.0300	16.0300	-6.802%	6	482	-99.501%
2024-07-01	17.1000	17.2000	17.1000	17.2000	-1.149%	5	482	-99.535%
2024-06-27	17.4000	17.4000	17.4000	17.4000	+15.232%	4	477	-99.540%
2024-06-20	15.1000	15.1000	15.1000	15.1000	-3.081%	5	473	-99.470%
2024-06-18	15.5800	15.5800	15.5800	15.5800	-0.511%	1	467	-99.487%
2024-06-14	15.6600	15.6600	15.6400	15.6600	+0.385%	10	467	-99.489%
2024-06-13	15.5500	15.6000	15.5500	15.6000	-2.010%	20	462	-99.487%
2024-06-12	16.0000	16.0000	15.9200	15.9200	-0.810%	22	452	-99.497%
2024-06-10	16.2000	16.6900	16.0500	16.0500	0.000%	76	446	-99.502%