Dark

NVDA20261016P100
NVDA Oct 16 2026 100.00 Put (NVDA261016P00100000)
option OPRA

EOD

Sep 10, 2026

0.0900+28.571%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0700	0.0900	0.0700	0.0900	+28.571%	2	4,775	0.000%
2026-09-08	0.0700	0.0700	0.0700	0.0700	0.000%	236	4,775	+28.571%
2026-09-04	0.0800	0.0800	0.0700	0.0700	0.000%	17	4,605	+28.571%
2026-09-03	0.0700	0.0700	0.0700	0.0700	+16.667%	1	4,605	+28.571%
2026-09-02	0.0500	0.0600	0.0500	0.0600	0.000%	168	4,604	+50.000%
2026-09-01	0.0600	0.0800	0.0500	0.0600	-14.286%	69	4,440	+50.000%
2026-08-31	0.0500	0.0700	0.0500	0.0700	+16.667%	20	4,386	+28.571%
2026-08-28	0.0500	0.0700	0.0500	0.0600	+20.000%	5	4,376	+50.000%
2026-08-27	0.0200	0.0600	0.0200	0.0500	-50.000%	476	4,376	+80.000%
2026-08-26	0.1000	0.1200	0.0700	0.1000	+11.111%	296	4,222	-10.000%
2026-08-25	0.1100	0.1300	0.0900	0.0900	-18.182%	78	4,131	0.000%
2026-08-24	0.1200	0.1300	0.0900	0.1100	-8.333%	442	4,078	-18.182%
2026-08-21	0.1100	0.1400	0.0900	0.1200	+9.091%	130	4,237	-25.000%
2026-08-20	0.1100	0.1100	0.0700	0.1100	+37.500%	41	4,191	-18.182%
2026-08-19	0.1000	0.1200	0.0700	0.0800	0.000%	44	4,190	+12.500%
2026-08-18	0.1100	0.1200	0.0800	0.0800	-11.111%	31	4,187	+12.500%
2026-08-14	0.1000	0.1500	0.0900	0.0900	-35.714%	10	4,212	0.000%
2026-08-12	0.1300	0.1500	0.1200	0.1400	0.000%	12	4,212	-35.714%
2026-08-11	0.1300	0.1600	0.1300	0.1400	-17.647%	41	4,209	-35.714%
2026-08-10	0.1600	0.1700	0.1500	0.1700	-5.556%	74	4,174	-47.059%
2026-08-07	0.1800	0.1800	0.1800	0.1800	+12.500%	1	4,223	-50.000%
2026-08-06	0.1800	0.1800	0.1500	0.1600	-11.111%	336	4,222	-43.750%
2026-08-05	0.1700	0.2000	0.1700	0.1800	-10.000%	45	4,223	-50.000%
2026-08-04	0.1900	0.2100	0.1600	0.2000	0.000%	194	4,240	-55.000%
2026-08-03	0.2900	0.2900	0.2000	0.2000	-25.926%	153	4,244	-55.000%
2026-07-31	0.2500	0.3100	0.2500	0.2700	-12.903%	10	4,243	-66.667%
2026-07-30	0.3300	0.3500	0.3000	0.3100	-6.061%	13	4,247	-70.968%
2026-07-29	0.3500	0.3700	0.3000	0.3300	+6.452%	331	4,247	-72.727%
2026-07-28	0.3200	0.3200	0.3100	0.3100	+3.333%	3	4,161	-70.968%
2026-07-27	0.2400	0.3400	0.2400	0.3000	+3.448%	35	4,160	-70.000%
2026-07-24	0.2900	0.2900	0.2600	0.2900	-9.375%	3	4,149	-68.966%
2026-07-23	0.3800	0.3800	0.2600	0.3200	+52.381%	57	4,149	-71.875%
2026-07-22	0.2600	0.2600	0.2100	0.2100	-19.231%	2	4,095	-57.143%
2026-07-21	0.0600	0.3000	0.0600	0.2600	-3.704%	79	4,096	-65.385%
2026-07-20	0.2900	0.2900	0.2700	0.2700	-3.571%	103	4,060	-66.667%
2026-07-17	0.3000	0.3300	0.2800	0.2800	+3.704%	282	3,990	-67.857%
2026-07-16	0.2700	0.2700	0.2700	0.2700	-3.571%	16	3,918	-66.667%
2026-07-15	0.2500	0.2800	0.2500	0.2800	-3.448%	71	3,933	-67.857%
2026-07-13	0.2700	0.2900	0.2700	0.2900	+20.833%	3	4,003	-68.966%
2026-07-10	0.2400	0.2400	0.2400	0.2400	-17.241%	1	4,001	-62.500%
2026-07-09	0.2500	0.2900	0.2500	0.2900	-3.333%	30	4,001	-68.966%
2026-07-08	0.3000	0.3100	0.2700	0.3000	0.000%	46	4,001	-70.000%
2026-07-07	0.3600	0.3600	0.2900	0.3000	-3.226%	87	4,001	-70.000%
2026-07-06	0.3600	0.3600	0.3100	0.3100	-18.421%	2	3,984	-70.968%
2026-07-02	0.3300	0.3800	0.3300	0.3800	+22.581%	8	3,983	-76.316%
2026-07-01	0.3400	0.3500	0.3100	0.3100	0.000%	79	3,983	-70.968%
2026-06-30	0.3200	0.3400	0.3000	0.3100	+6.897%	279	3,926	-70.968%
2026-06-29	0.3100	0.3600	0.2900	0.2900	-14.706%	11	3,711	-68.966%
2026-06-26	0.3800	0.3800	0.3400	0.3400	0.000%	42	3,706	-73.529%
2026-06-25	0.3700	0.3700	0.3400	0.3400	+13.333%	9	3,706	-73.529%
2026-06-24	0.3000	0.3000	0.3000	0.3000	-9.091%	1	3,712	-70.000%
2026-06-23	0.3300	0.3300	0.3300	0.3300	+17.857%	1	3,712	-72.727%
2026-06-22	0.3100	0.3100	0.2700	0.2800	-9.677%	31	3,712	-67.857%
2026-06-18	0.2900	0.3300	0.2900	0.3100	-6.061%	5	3,710	-70.968%
2026-06-17	0.3200	0.3300	0.2900	0.3300	+6.452%	41	3,710	-72.727%
2026-06-16	0.3000	0.3400	0.2900	0.3100	-3.125%	63	3,710	-70.968%
2026-06-15	0.3200	0.3400	0.3200	0.3200	-20.000%	158	3,657	-71.875%
2026-06-12	0.4500	0.4600	0.4000	0.4000	-9.091%	159	3,657	-77.500%
2026-06-11	0.5100	0.5100	0.4400	0.4400	-15.385%	1,005	3,657	-79.545%
2026-06-10	0.4800	0.5300	0.4700	0.5200	+8.333%	159	4,432	-82.692%
2026-06-09	0.4100	0.5700	0.4100	0.4800	+11.628%	11	4,510	-81.250%
2026-06-08	0.5000	0.5000	0.4300	0.4300	-6.522%	1,036	4,512	-79.070%
2026-06-05	0.4200	0.4800	0.4200	0.4600	+27.778%	110	3,640	-80.435%
2026-06-04	0.4100	0.4100	0.3600	0.3600	-7.692%	26	3,643	-75.000%
2026-06-03	0.4100	0.4100	0.3900	0.3900	+11.429%	7	3,644	-76.923%
2026-06-02	0.3400	0.3500	0.3400	0.3500	-5.405%	3	3,638	-74.286%
2026-06-01	0.4000	0.4000	0.3600	0.3700	-19.565%	18	3,638	-75.676%
2026-05-29	0.4300	0.4600	0.4100	0.4600	+17.949%	127	3,639	-80.435%
2026-05-28	0.3900	0.4000	0.3800	0.3900	-2.500%	134	3,627	-76.923%
2026-05-27	0.4200	0.4200	0.3900	0.4000	0.000%	16	3,606	-77.500%
2026-05-26	0.4000	0.4100	0.3700	0.4000	-2.439%	132	3,596	-77.500%
2026-05-22	0.4200	0.4200	0.3900	0.4100	+5.128%	17	3,720	-78.049%
2026-05-21	0.4200	0.4200	0.3900	0.3900	-13.333%	63	3,720	-76.923%
2026-05-20	0.4600	0.4600	0.4500	0.4500	-11.765%	16	3,720	-80.000%
2026-05-19	0.5800	0.5800	0.5000	0.5100	-12.069%	12	3,714	-82.353%
2026-05-18	0.6200	0.6200	0.5700	0.5800	+1.754%	16	3,714	-84.483%
2026-05-15	0.5700	0.5700	0.5700	0.5700	+11.765%	10	3,714	-84.211%
2026-05-14	0.5100	0.5100	0.5100	0.5100	-3.774%	20	3,714	-82.353%
2026-05-13	0.5800	0.5800	0.5200	0.5300	-7.018%	26	3,716	-83.019%
2026-05-12	0.6400	0.6400	0.5700	0.5700	-1.724%	6	3,716	-84.211%
2026-05-11	0.6200	0.6200	0.5800	0.5800	-6.452%	6	3,716	-84.483%
2026-05-08	0.6000	0.6200	0.6000	0.6200	-6.061%	2	3,713	-85.484%
2026-05-07	0.6600	0.7000	0.6400	0.6600	-1.493%	5	3,713	-86.364%
2026-05-06	0.7000	0.7000	0.6600	0.6700	-8.219%	7	3,712	-86.567%
2026-05-05	0.6900	0.7400	0.6800	0.7300	-2.667%	36	3,711	-87.671%
2026-05-04	0.8200	0.8300	0.7500	0.7500	-10.714%	54	3,726	-88.000%
2026-05-01	0.8400	0.8400	0.8400	0.8400	-4.545%	1	3,732	-89.286%
2026-04-30	0.7900	0.9200	0.7900	0.8800	+11.392%	42	3,732	-89.773%
2026-04-29	0.8100	0.8100	0.7900	0.7900	+9.722%	11	3,693	-88.608%
2026-04-28	0.8200	0.8400	0.7200	0.7200	-2.703%	73	3,693	-87.500%
2026-04-27	0.8000	0.8100	0.7400	0.7400	-9.756%	108	3,646	-87.838%
2026-04-24	0.8000	0.8300	0.7900	0.8200	-7.865%	63	3,652	-89.024%
2026-04-23	0.8300	0.8900	0.8300	0.8900	+12.658%	105	3,644	-89.888%
2026-04-22	0.7500	0.8200	0.7500	0.7900	+2.597%	6	3,544	-88.608%
2026-04-21	0.7700	0.7700	0.7700	0.7700	-7.229%	9	3,554	-88.312%
2026-04-20	0.8300	0.8500	0.8300	0.8300	-3.488%	8	3,554	-89.157%
2026-04-17	0.7900	0.8700	0.7500	0.8600	+1.176%	30	3,552	-89.535%
2026-04-16	0.8500	0.8700	0.8500	0.8500	-1.163%	13	3,542	-89.412%
2026-04-15	0.8300	0.8600	0.8200	0.8600	-4.444%	93	3,530	-89.535%
2026-04-14	0.9700	0.9700	0.9000	0.9000	-13.462%	6	3,528	-90.000%
2026-04-13	1.1400	1.1400	1.0400	1.0400	-3.704%	38	3,531	-91.346%
2026-04-10	1.0500	1.0900	1.0500	1.0800	-4.425%	19	3,529	-91.667%
2026-04-09	1.2300	1.2300	1.1300	1.1300	-7.377%	177	3,525	-92.035%
2026-04-08	1.1700	1.2200	1.1700	1.2200	-24.691%	10	3,377	-92.623%
2026-04-07	1.6000	1.6500	1.6000	1.6200	+3.846%	62	3,367	-94.444%
2026-04-06	1.5600	1.6000	1.5500	1.5600	-4.878%	10	3,311	-94.231%
2026-04-02	1.8800	1.8800	1.6400	1.6400	-2.381%	257	3,141	-94.512%
2026-04-01	1.5300	1.6800	1.4900	1.6800	+1.818%	36	3,141	-94.643%
2026-03-31	2.0300	2.0300	1.6500	1.6500	-27.313%	33	3,136	-94.545%
2026-03-30	2.2700	2.3200	2.2000	2.2700	-3.404%	119	3,132	-96.035%
2026-03-27	2.1800	2.3700	2.1600	2.3500	+11.905%	3,136	3,129	-96.170%
2026-03-26	1.7400	2.1000	1.6900	2.1000	+32.911%	77	185	-95.714%
2026-03-25	1.5800	1.5800	1.5800	1.5800	-9.714%	1	116	-94.304%
2026-03-24	1.7800	1.7800	1.7100	1.7500	-2.778%	35	115	-94.857%
2026-03-23	1.8200	1.9300	1.6900	1.8000	-16.279%	48	100	-95.000%
2026-03-20	2.0500	2.2000	1.9600	2.1500	+16.216%	97	81	-95.814%
2026-03-19	2.0100	2.0100	1.8300	1.8500	+8.824%	16	76	-95.135%
2026-03-18	1.7200	1.7200	1.7000	1.7000	-1.163%	7	62	-94.706%
2026-03-17	1.7700	1.7700	1.7200	1.7200	-3.911%	54	55	-94.767%
2026-03-16	1.8200	1.8200	1.7900	1.7900	0.000%	2	2	-94.972%