Dark

NVDA20261218P97
NVDA Dec 18 2026 97.00 Put (NVDA261218P00097000)
option OPRA

EOD

Sep 29, 2026

0.0700-12.500%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1200	0.1200	0.0700	0.0700	-12.500%	4	1,711	0.000%
2026-09-28	0.1400	0.1400	0.0800	0.0800	-27.273%	2	1,712	-12.500%
2026-09-24	0.1000	0.1100	0.1000	0.1100	+10.000%	1,279	1,712	-36.364%
2026-09-22	0.1200	0.1200	0.1000	0.1000	-33.333%	1,181	2,161	-30.000%
2026-09-21	0.1500	0.1500	0.1500	0.1500	-16.667%	2	1,329	-53.333%
2026-09-02	0.1800	0.1800	0.1800	0.1800	-10.000%	3	1,327	-61.111%
2026-08-31	0.2000	0.2000	0.2000	0.2000	-25.926%	3	1,327	-65.000%
2026-08-25	0.2800	0.2800	0.2300	0.2700	-3.571%	6	1,324	-74.074%
2026-08-12	0.2700	0.2800	0.2700	0.2800	-44.000%	43	1,324	-75.000%
2026-07-22	0.5000	0.5000	0.5000	0.5000	-3.846%	50	1,281	-86.000%
2026-07-20	0.5200	0.5300	0.5000	0.5200	+6.122%	100	1,286	-86.538%
2026-07-14	0.4800	0.4900	0.4800	0.4900	-3.922%	2	1,224	-85.714%
2026-06-30	0.5100	0.5100	0.5100	0.5100	-10.526%	1	1,224	-86.275%
2026-06-29	0.5700	0.5700	0.5700	0.5700	-10.938%	1	1,224	-87.719%
2026-06-26	0.6400	0.6400	0.6400	0.6400	+8.475%	1	1,224	-89.063%
2026-06-25	0.5900	0.5900	0.5900	0.5900	+3.509%	1	1,225	-88.136%
2026-06-24	0.5700	0.5700	0.5700	0.5700	-33.721%	1	1,225	-87.719%
2026-06-10	0.8600	0.8600	0.8600	0.8600	+34.375%	1	1,225	-91.860%
2026-06-01	0.6900	0.6900	0.6400	0.6400	-16.883%	5	1,226	-89.063%
2026-05-29	0.7500	0.7700	0.7500	0.7700	+10.000%	5	1,226	-90.909%
2026-05-28	0.7000	0.7000	0.7000	0.7000	-6.667%	2	1,223	-90.000%
2026-05-26	0.7500	0.7500	0.7500	0.7500	-10.714%	1	1,225	-90.667%
2026-05-19	0.8400	0.8400	0.8400	0.8400	-9.677%	1	1,225	-91.667%
2026-05-18	0.9300	0.9300	0.9300	0.9300	+5.682%	1	1,225	-92.473%
2026-05-13	0.8900	0.8900	0.8800	0.8800	-6.383%	45	1,225	-92.045%
2026-05-11	0.9600	0.9600	0.9400	0.9400	-10.476%	55	1,258	-92.553%
2026-05-07	1.0700	1.0700	1.0400	1.0500	-5.405%	52	1,243	-93.333%
2026-04-27	1.1100	1.1100	1.1100	1.1100	-10.484%	10	1,194	-93.694%
2026-04-22	1.2400	1.2400	1.2400	1.2400	+0.813%	1	1,186	-94.355%
2026-04-17	1.1800	1.2300	1.1800	1.2300	-6.107%	32	1,186	-94.309%
2026-04-15	1.2600	1.3100	1.2600	1.3100	-16.026%	21	1,154	-94.656%
2026-04-10	1.5400	1.5600	1.5400	1.5600	-29.091%	9	1,175	-95.513%
2026-04-07	2.2000	2.2000	2.2000	2.2000	-1.345%	1	1,176	-96.818%
2026-04-01	2.1400	2.2300	2.1300	2.2300	-4.292%	13	1,177	-96.861%
2026-03-31	2.3300	2.3300	2.3300	2.3300	-21.284%	1	1,172	-96.996%
2026-03-27	2.9700	2.9800	2.9600	2.9600	+34.545%	20	1,173	-97.635%
2026-03-25	2.2000	2.2000	2.2000	2.2000	-8.333%	1	1,165	-96.818%
2026-03-24	2.4000	2.4000	2.4000	2.4000	-2.041%	1	1,165	-97.083%
2026-03-19	2.4500	2.4500	2.4500	2.4500	+4.255%	1	1,166	-97.143%
2026-03-17	2.3500	2.3500	2.3500	2.3500	-14.234%	1	1,166	-97.021%
2026-03-12	2.6500	2.7400	2.6500	2.7400	+11.382%	76	1,165	-97.445%
2026-03-11	2.4100	2.4600	2.4100	2.4600	-16.041%	100	1,165	-97.154%
2026-03-06	2.9300	2.9300	2.9300	2.9300	+10.566%	15	1,131	-97.611%
2026-03-05	2.6300	2.6500	2.6200	2.6500	-3.636%	202	1,116	-97.358%
2026-03-03	2.7500	2.7500	2.7500	2.7500	+6.589%	1	1,261	-97.455%
2026-02-26	2.5300	2.5800	2.5300	2.5800	+17.273%	2	1,261	-97.287%
2026-02-25	2.3300	2.3300	2.2000	2.2000	-26.667%	11	1,270	-96.818%
2026-02-13	3.0000	3.0000	3.0000	3.0000	-15.493%	2	1,270	-97.667%
2026-02-05	3.4100	3.5500	3.4000	3.5500	0.000%	45	1,270	-98.028%
2026-02-04	3.3500	3.5500	3.3500	3.5500	+9.231%	34	1,260	-98.028%
2026-02-03	3.0000	3.2500	3.0000	3.2500	+25.000%	77	1,232	-97.846%
2026-01-23	2.6000	2.6000	2.6000	2.6000	-12.458%	1	1,211	-97.308%
2026-01-20	2.9700	2.9700	2.9700	2.9700	+10.409%	25	1,212	-97.643%
2026-01-06	2.6900	2.6900	2.6900	2.6900	-15.938%	10	1,212	-97.398%
2025-11-14	3.2000	3.2000	3.2000	3.2000	-6.977%	10	1,212	-97.813%
2025-11-13	3.4400	3.4400	3.4400	3.4400	+9.554%	1	1,205	-97.965%
2025-11-12	3.1200	3.1400	3.1200	3.1400	-19.072%	20	1,204	-97.771%
2025-11-07	3.8800	3.8800	3.8800	3.8800	+17.576%	20	1,207	-98.196%
2025-10-22	3.3000	3.3000	3.3000	3.3000	-4.348%	2	1,207	-97.879%
2025-09-30	3.4500	3.4500	3.4500	3.4500	-2.817%	1	1,207	-97.971%
2025-09-26	3.5500	3.5500	3.5500	3.5500	-6.579%	13	1,206	-98.028%
2025-09-17	3.8000	3.8000	3.8000	3.8000	+19.122%	1	1,206	-98.158%
2025-09-10	3.1900	3.1900	3.1900	3.1900	-21.235%	1	1,206	-97.806%
2025-09-05	4.0500	4.0500	4.0500	4.0500	+0.496%	1	1,207	-98.272%
2025-09-03	3.9000	4.0500	3.8500	4.0300	-3.819%	24	1,207	-98.263%
2025-09-02	4.2500	4.2500	4.1900	4.1900	+7.161%	3	1,204	-98.329%
2025-08-26	3.9100	3.9100	3.9100	3.9100	+1.823%	1	1,204	-98.210%
2025-08-15	3.8400	3.8400	3.8400	3.8400	-12.727%	1	1,204	-98.177%
2025-08-01	4.4000	4.4000	4.4000	4.4000	+22.222%	1	1,203	-98.409%
2025-07-31	3.6000	3.6000	3.6000	3.6000	-4.000%	10	1,204	-98.056%
2025-07-30	3.7500	3.7500	3.7500	3.7500	-2.597%	1	1,214	-98.133%
2025-07-29	3.7000	3.8500	3.7000	3.8500	-1.028%	3	1,215	-98.182%
2025-07-28	3.8900	3.8900	3.8900	3.8900	-18.958%	1	1,214	-98.201%
2025-07-18	4.7700	4.8000	4.7700	4.8000	-13.978%	14	1,214	-98.542%
2025-07-14	5.5800	5.5800	5.5800	5.5800	+0.360%	1	1,204	-98.746%
2025-07-10	5.6200	5.6200	5.5500	5.5600	-1.593%	10	1,205	-98.741%
2025-07-09	5.6000	5.6500	5.6000	5.6500	-7.830%	10	1,205	-98.761%
2025-07-07	6.1300	6.1300	6.1300	6.1300	+0.492%	2	1,205	-98.858%
2025-07-03	6.1000	6.1000	6.1000	6.1000	-5.426%	6	1,207	-98.852%
2025-06-30	6.4500	6.4500	6.4500	6.4500	-0.769%	5	1,208	-98.915%
2025-06-26	6.5300	6.5500	6.4000	6.5000	-3.418%	39	1,203	-98.923%
2025-06-25	6.8200	6.8300	6.7300	6.7300	-5.610%	23	1,236	-98.960%
2025-06-24	7.2200	7.2200	7.1300	7.1300	-8.707%	13	1,259	-99.018%
2025-06-23	7.8100	7.8100	7.8100	7.8100	-6.467%	5	1,272	-99.104%
2025-06-20	8.2000	8.3500	8.2000	8.3500	+1.582%	8	1,277	-99.162%
2025-06-18	8.2200	8.2200	8.2200	8.2200	-2.143%	1	1,275	-99.148%
2025-06-16	8.4000	8.4000	8.4000	8.4000	-7.895%	2	1,275	-99.167%
2025-06-13	9.1200	9.1200	9.1200	9.1200	+7.801%	2	1,277	-99.232%
2025-06-12	8.4500	8.4600	8.4500	8.4600	+0.714%	32	1,277	-99.173%
2025-06-11	8.4000	8.4000	8.4000	8.4000	-1.754%	2	1,267	-99.167%
2025-06-10	8.6900	8.7000	8.5500	8.5500	-1.950%	35	1,267	-99.181%
2025-06-09	8.7000	8.7200	8.7000	8.7200	-2.461%	4	1,282	-99.197%
2025-06-06	8.9000	8.9800	8.8300	8.9400	+0.449%	78	1,282	-99.217%
2025-06-05	8.9000	8.9000	8.9000	8.9000	-1.657%	10	1,282	-99.213%
2025-06-03	9.0000	9.0500	9.0000	9.0500	-6.023%	13	1,292	-99.227%
2025-06-02	9.6300	9.6300	9.6300	9.6300	-3.700%	2	1,292	-99.273%
2025-05-28	10.0000	10.0000	10.0000	10.0000	-12.434%	2	1,292	-99.300%
2025-05-23	11.4200	11.4200	11.4200	11.4200	+6.729%	10	1,295	-99.387%
2025-05-20	10.8300	10.8300	10.7000	10.7000	+1.518%	4	1,295	-99.346%
2025-05-19	10.5800	10.5900	10.4500	10.5400	+2.132%	10	1,295	-99.336%
2025-05-14	10.6000	10.6000	10.3200	10.3200	-5.581%	6	1,295	-99.322%
2025-05-13	11.2500	11.2500	10.9000	10.9300	-11.641%	4	1,290	-99.360%
2025-05-12	12.4400	12.4400	12.3700	12.3700	-14.394%	4	1,290	-99.434%
2025-05-09	14.5000	14.5000	14.4500	14.4500	-5.679%	4	1,288	-99.516%
2025-05-07	15.3200	15.3200	15.3200	15.3200	+3.584%	1	1,288	-99.543%
2025-05-05	14.8500	14.9000	14.7900	14.7900	-0.538%	4	1,288	-99.527%
2025-05-02	14.7400	14.9400	14.6500	14.8700	-2.171%	8	1,288	-99.529%
2025-05-01	15.3900	15.3900	15.2000	15.2000	-8.709%	10	1,287	-99.539%
2025-04-30	16.7200	16.7200	16.6500	16.6500	+3.803%	2	1,289	-99.580%
2025-04-29	16.1000	16.1000	16.0400	16.0400	-1.896%	2	1,288	-99.564%
2025-04-28	16.0700	16.6700	16.0700	16.3500	-3.824%	4	1,287	-99.572%
2025-04-24	17.0200	17.0200	17.0000	17.0000	-16.256%	2	1,285	-99.588%
2025-04-22	20.3000	20.3000	20.3000	20.3000	-7.727%	100	1,284	-99.655%
2025-04-21	22.0000	22.0000	22.0000	22.0000	+11.111%	1	1,184	-99.682%
2025-04-17	19.8000	19.8000	19.8000	19.8000	+1.279%	2	1,185	-99.646%
2025-04-10	18.2800	19.6500	17.6500	19.5500	+13.006%	13	1,185	-99.642%
2025-04-09	17.3000	17.3000	17.3000	17.3000	-17.893%	1	1,186	-99.595%
2025-04-08	19.1700	21.0700	19.1700	21.0700	-9.376%	42	1,187	-99.668%
2025-04-07	27.0000	27.0000	21.6000	23.2500	+5.923%	51	1,199	-99.699%
2025-04-04	22.0000	22.7500	21.7000	21.9500	+11.705%	146	1,162	-99.681%
2025-04-03	19.6900	19.7400	19.5500	19.6500	+16.617%	6	1,154	-99.644%
2025-04-02	17.3000	17.3000	16.8500	16.8500	-2.035%	24	1,153	-99.585%
2025-04-01	17.5300	17.5300	17.2000	17.2000	-8.511%	14	1,144	-99.593%
2025-03-31	18.8000	18.8000	18.8000	18.8000	+8.357%	2	1,144	-99.628%
2025-03-28	17.3500	17.3500	17.3500	17.3500	+6.442%	6	1,146	-99.597%
2025-03-26	16.2200	16.4000	16.2200	16.3000	+6.536%	3	1,148	-99.571%
2025-03-14	15.6800	15.6800	15.3000	15.3000	-7.553%	4	1,149	-99.542%
2025-03-13	16.5500	16.5500	16.5500	16.5500	-6.761%	1	1,149	-99.577%
2025-03-11	18.3000	18.3000	17.7500	17.7500	-7.840%	3	1,149	-99.606%
2025-03-10	18.0800	19.2600	18.0800	19.2600	+10.372%	4	1,150	-99.637%
2025-03-07	17.4500	17.4500	17.4500	17.4500	-2.623%	2	1,150	-99.599%
2025-03-06	17.9200	17.9200	17.9200	17.9200	+1.992%	2	1,149	-99.609%
2025-03-03	17.0000	17.5900	17.0000	17.5700	+23.298%	3	1,149	-99.602%
2025-02-06	14.2500	14.2500	14.2500	14.2500	-5.316%	1	1,147	-99.509%
2025-02-05	15.0500	15.0500	15.0500	15.0500	-17.984%	1	1,147	-99.535%
2025-02-03	18.5000	18.5000	18.2000	18.3500	+22.989%	4	1,147	-99.619%
2025-01-31	15.2800	15.2800	14.9200	14.9200	-12.235%	8	1,147	-99.531%
2025-01-27	14.8600	17.0000	14.8600	17.0000	+62.679%	46	1,147	-99.588%
2025-01-23	10.6000	10.6000	10.4500	10.4500	-10.300%	3	1,147	-99.330%
2025-01-21	11.6500	11.6500	11.6500	11.6500	+7.373%	1	1,149	-99.399%
2025-01-06	10.8500	10.8500	10.8500	10.8500	-15.367%	1	1,149	-99.355%
2025-01-02	12.5500	12.8200	12.4500	12.8200	-8.429%	30	1,149	-99.454%
2024-12-19	14.0000	14.0000	14.0000	14.0000	-3.448%	2	1,139	-99.500%
2024-12-17	14.5000	14.5000	14.5000	14.5000	+6.618%	2	1,139	-99.517%
2024-12-16	13.6000	13.6000	13.6000	13.6000	+18.261%	2	1,142	-99.485%
2024-12-06	11.5000	11.5000	11.5000	11.5000	-11.197%	4	1,142	-99.391%
2024-11-26	12.9500	12.9500	12.9500	12.9500	+2.778%	1	1,140	-99.459%
2024-11-22	12.6000	12.6000	12.6000	12.6000	-0.395%	8	1,140	-99.444%
2024-11-21	12.2000	12.6500	12.2000	12.6500	+4.115%	172	1,261	-99.447%
2024-11-19	12.1500	12.1500	12.1500	12.1500	+2.532%	1	1,261	-99.424%
2024-11-12	11.8500	11.8500	11.8500	11.8500	-7.059%	170	1,261	-99.409%
2024-11-06	12.7500	12.7500	12.7500	12.7500	-6.181%	1,001	1,091	-99.451%
2024-11-05	13.5900	13.5900	13.5900	13.5900	-0.440%	2	1,676	-99.485%
2024-10-29	13.6800	13.6800	13.6500	13.6500	-3.534%	2	1,678	-99.487%
2024-10-28	14.1500	14.1500	14.1500	14.1500	+2.909%	1	1,678	-99.505%
2024-10-22	13.7500	13.7500	13.7500	13.7500	-4.844%	1	1,678	-99.491%
2024-10-17	14.6000	14.6000	14.4500	14.4500	-5.370%	2	1,678	-99.516%
2024-10-11	15.2700	15.2700	15.2700	15.2700	+0.992%	2	1,678	-99.542%
2024-10-09	15.3900	15.3900	15.1200	15.1200	-0.917%	42	1,678	-99.537%
2024-10-08	15.7000	15.7000	15.2600	15.2600	-5.802%	48	1,719	-99.541%
2024-10-07	16.5000	16.5000	16.2000	16.2000	-10.249%	2	1,691	-99.568%
2024-09-26	18.0500	18.0500	18.0500	18.0500	+0.278%	40	1,692	-99.612%
2024-09-24	18.0000	18.0000	18.0000	18.0000	-4.762%	1	1,692	-99.611%
2024-09-19	18.9000	18.9000	18.9000	18.9000	-6.621%	30	1,693	-99.630%
2024-09-18	20.2400	20.2400	20.2400	20.2400	+1.709%	20	1,693	-99.654%
2024-09-17	20.0500	20.0500	19.9000	19.9000	-4.050%	201	1,703	-99.648%
2024-09-16	20.7400	20.7400	20.7400	20.7400	+1.916%	50	1,503	-99.662%
2024-09-13	20.3500	20.3500	20.3500	20.3500	-16.769%	2	1,522	-99.656%
2024-09-06	23.3300	24.4500	23.3300	24.4500	+7.709%	102	1,522	-99.714%
2024-09-05	22.7000	22.7000	22.7000	22.7000	+2.114%	10	1,472	-99.692%
2024-09-04	23.1000	23.1000	22.2300	22.2300	-0.537%	6	1,467	-99.685%
2024-09-03	20.7500	22.3500	20.7500	22.3500	+11.471%	6	1,462	-99.687%
2024-08-30	20.0500	20.0500	20.0500	20.0500	0.000%	2	1,457	-99.651%
2024-08-29	20.3300	20.3300	20.0500	20.0500	+8.086%	1,002	1,457	-99.651%
2024-08-27	18.5500	18.5500	18.5500	18.5500	-0.961%	1	669	-99.623%
2024-08-23	18.8000	18.8000	18.7300	18.7300	-3.104%	104	668	-99.626%
2024-08-20	19.3300	19.3300	19.3300	19.3300	-0.566%	1	618	-99.638%
2024-08-16	19.4400	19.4400	19.4400	19.4400	-0.051%	150	618	-99.640%
2024-08-15	19.4900	19.4900	19.4500	19.4500	-6.355%	76	618	-99.640%
2024-08-14	20.7700	20.7700	20.7700	20.7700	-6.018%	20	618	-99.663%
2024-08-12	22.1000	22.1000	21.8500	22.1000	-4.205%	6	618	-99.683%
2024-08-09	23.0700	23.0700	23.0700	23.0700	-5.451%	2	618	-99.697%
2024-08-06	24.4000	24.4000	24.4000	24.4000	-11.466%	2	618	-99.713%
2024-08-05	29.1100	29.9200	27.5600	27.5600	+12.628%	29	616	-99.746%
2024-08-02	24.4700	24.4700	24.4700	24.4700	+5.247%	4	616	-99.714%
2024-07-30	23.7500	23.7500	23.2500	23.2500	+9.670%	11	616	-99.699%
2024-07-25	21.1000	21.3000	21.1000	21.2000	+9.845%	20	616	-99.670%
2024-07-24	19.3000	19.3000	19.3000	19.3000	+2.116%	10	616	-99.637%
2024-07-17	18.9000	18.9000	18.9000	18.9000	+21.154%	40	616	-99.630%
2024-07-10	15.7000	15.7000	15.6000	15.6000	-3.704%	40	616	-99.551%
2024-07-09	16.2000	16.2000	16.2000	16.2000	-1.818%	30	616	-99.568%
2024-07-03	17.4000	17.4000	16.5000	16.5000	-7.563%	7	584	-99.576%
2024-06-27	17.8500	17.8500	17.8500	17.8500	-0.557%	6	584	-99.608%
2024-06-25	17.9500	17.9500	17.9500	17.9500	-6.656%	20	584	-99.610%
2024-06-24	19.2300	19.2300	19.2300	19.2300	+12.786%	3	584	-99.636%
2024-06-20	16.4500	17.1000	16.4500	17.0500	+5.835%	4	584	-99.589%
2024-06-18	16.1500	16.1500	16.1100	16.1100	+0.311%	10	582	-99.565%
2024-06-14	16.0800	16.0800	16.0600	16.0600	-0.742%	3	582	-99.564%
2024-06-13	16.2000	16.2000	16.1800	16.1800	-1.341%	3	582	-99.567%
2024-06-12	16.3700	16.4400	16.3700	16.4000	-4.762%	312	581	-99.573%
2024-06-10	17.1000	17.2200	17.1000	17.2200	0.000%	12	705	-99.593%