Dark

NVDA20261016P105
NVDA Oct 16 2026 105.00 Put (NVDA261016P00105000)
option OPRA

EOD

Sep 10, 2026

0.1000+42.857%(+0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1000	0.1000	0.1000	0.1000	+42.857%	10	1,260	0.000%
2026-09-08	0.0700	0.0700	0.0700	0.0700	-30.000%	2	1,255	+42.857%
2026-09-04	0.0900	0.1000	0.0800	0.1000	+25.000%	50	1,264	0.000%
2026-09-03	0.0800	0.0800	0.0800	0.0800	+14.286%	2	1,264	+25.000%
2026-09-02	0.0700	0.0700	0.0700	0.0700	-12.500%	20	1,265	+42.857%
2026-09-01	0.0800	0.0800	0.0800	0.0800	+33.333%	4	1,265	+25.000%
2026-08-27	0.0700	0.0900	0.0400	0.0600	-45.455%	18	1,261	+66.667%
2026-08-26	0.1000	0.1200	0.1000	0.1100	0.000%	148	1,398	-9.091%
2026-08-25	0.1500	0.1500	0.0900	0.1100	-21.429%	30	1,393	-9.091%
2026-08-24	0.1400	0.1600	0.1100	0.1400	0.000%	50	1,391	-28.571%
2026-08-21	0.1100	0.1600	0.1100	0.1400	+40.000%	46	1,383	-28.571%
2026-08-20	0.1400	0.1400	0.1000	0.1000	+11.111%	13	1,372	0.000%
2026-08-19	0.0900	0.0900	0.0900	0.0900	-18.182%	1	1,376	+11.111%
2026-08-18	0.1200	0.1400	0.1000	0.1100	0.000%	15	1,375	-9.091%
2026-08-17	0.1200	0.1400	0.0800	0.1100	-8.333%	7	1,374	-9.091%
2026-08-14	0.1200	0.1200	0.1200	0.1200	-40.000%	1	1,374	-16.667%
2026-08-06	0.1600	0.2300	0.1600	0.2000	+11.111%	58	1,374	-50.000%
2026-08-05	0.1800	0.1800	0.1800	0.1800	-57.143%	2	1,340	-44.444%
2026-07-29	0.4000	0.4200	0.4000	0.4200	+16.667%	25	1,339	-76.190%
2026-07-28	0.3600	0.3600	0.3600	0.3600	-7.692%	10	1,359	-72.222%
2026-07-27	0.3200	0.4200	0.3200	0.3900	+30.000%	64	1,349	-74.359%
2026-07-24	0.3600	0.3600	0.3000	0.3000	+3.448%	9	1,355	-66.667%
2026-07-23	0.2900	0.2900	0.2900	0.2900	+11.538%	1	1,359	-65.517%
2026-07-22	0.3100	0.3100	0.2600	0.2600	-13.333%	7	1,358	-61.538%
2026-07-21	0.3100	0.3300	0.3000	0.3000	-18.919%	14	1,364	-66.667%
2026-07-17	0.3600	0.3700	0.3600	0.3700	+19.355%	20	1,363	-72.973%
2026-07-16	0.3100	0.3100	0.3100	0.3100	+10.714%	30	1,363	-67.742%
2026-07-14	0.2800	0.2800	0.2800	0.2800	-20.000%	1	1,363	-64.286%
2026-07-13	0.3600	0.3600	0.3300	0.3500	+16.667%	12	1,363	-71.429%
2026-07-10	0.3000	0.3000	0.3000	0.3000	-11.765%	1	1,364	-66.667%
2026-07-09	0.3400	0.3400	0.3400	0.3400	-5.556%	600	1,363	-70.588%
2026-07-07	0.3500	0.3700	0.3500	0.3600	-14.286%	600	1,363	-72.222%
2026-07-06	0.4200	0.4200	0.4200	0.4200	-10.638%	1	870	-76.190%
2026-07-02	0.4500	0.4700	0.4500	0.4700	+11.905%	3	872	-78.723%
2026-07-01	0.4200	0.4300	0.4200	0.4200	+5.000%	519	872	-76.190%
2026-06-30	0.4100	0.4100	0.3800	0.4000	+11.111%	166	476	-75.000%
2026-06-29	0.4000	0.4000	0.3600	0.3600	-10.000%	11	361	-72.222%
2026-06-26	0.4000	0.4000	0.4000	0.4000	+5.263%	10	350	-75.000%
2026-06-24	0.3700	0.3800	0.3700	0.3800	-2.564%	7	350	-73.684%
2026-06-23	0.3900	0.4000	0.3900	0.3900	+5.405%	14	350	-74.359%
2026-06-22	0.3000	0.3700	0.3000	0.3700	+2.778%	5	344	-72.973%
2026-06-18	0.3600	0.3600	0.3600	0.3600	-7.692%	1	342	-72.222%
2026-06-17	0.3800	0.3900	0.3800	0.3900	+11.429%	3	342	-74.359%
2026-06-16	0.3500	0.3500	0.3500	0.3500	-12.500%	1	342	-71.429%
2026-06-15	0.4000	0.4000	0.4000	0.4000	-33.333%	5	342	-75.000%
2026-06-10	0.6000	0.6000	0.6000	0.6000	+1.695%	7	342	-83.333%
2026-06-09	0.5400	0.6800	0.5400	0.5900	+11.321%	42	349	-83.051%
2026-06-08	0.5200	0.5300	0.5200	0.5300	-1.852%	43	350	-81.132%
2026-06-05	0.4800	0.5400	0.4800	0.5400	+12.500%	2	310	-81.481%
2026-06-04	0.4800	0.4800	0.4800	0.4800	0.000%	1	309	-79.167%
2026-06-03	0.4800	0.4800	0.4800	0.4800	+4.348%	2	309	-79.167%
2026-06-02	0.4400	0.4600	0.4400	0.4600	-9.804%	2	310	-78.261%
2026-06-01	0.5100	0.5100	0.5100	0.5100	+2.000%	1	309	-80.392%
2026-05-29	0.5000	0.5000	0.5000	0.5000	+4.167%	1	310	-80.000%
2026-05-28	0.4700	0.4800	0.4700	0.4800	-5.882%	2	310	-79.167%
2026-05-27	0.5300	0.5300	0.5100	0.5100	+6.250%	3	311	-80.392%
2026-05-26	0.4700	0.4800	0.4700	0.4800	-9.434%	66	311	-79.167%
2026-05-22	0.5100	0.5300	0.5100	0.5300	+8.163%	66	357	-81.132%
2026-05-21	0.5000	0.5400	0.4900	0.4900	-30.000%	16	295	-79.592%
2026-05-18	0.7000	0.7000	0.7000	0.7000	+14.754%	1	295	-85.714%
2026-05-14	0.6100	0.6100	0.6100	0.6100	-8.955%	1	286	-83.607%
2026-05-11	0.7000	0.7000	0.6700	0.6700	-6.944%	40	287	-85.075%
2026-05-08	0.7200	0.7200	0.7200	0.7200	-18.182%	1	279	-86.111%
2026-05-07	0.8800	0.8800	0.8800	0.8800	+10.000%	1	279	-88.636%
2026-05-06	0.8300	0.8300	0.7800	0.8000	-15.789%	26	280	-87.500%
2026-05-05	0.8600	0.9500	0.8600	0.9500	+9.195%	34	269	-89.474%
2026-05-04	0.9500	0.9500	0.8700	0.8700	-17.925%	7	278	-88.506%
2026-04-30	1.1000	1.1000	1.0600	1.0600	+20.455%	6	270	-90.566%
2026-04-28	0.9500	0.9500	0.8700	0.8800	+2.326%	26	270	-88.636%
2026-04-27	0.9300	0.9300	0.8600	0.8600	-9.474%	137	271	-88.372%
2026-04-24	0.9600	0.9800	0.9500	0.9500	-5.941%	11	267	-89.474%
2026-04-23	1.0000	1.0100	1.0000	1.0100	+4.124%	3	263	-90.099%
2026-04-22	0.9900	0.9900	0.9700	0.9700	-3.960%	22	260	-89.691%
2026-04-21	1.0000	1.0100	0.9900	1.0100	0.000%	42	254	-90.099%
2026-04-20	0.9900	1.0100	0.9900	1.0100	+10.989%	55	254	-90.099%
2026-04-17	0.9200	0.9200	0.9100	0.9100	-11.650%	3	251	-89.011%
2026-04-16	1.0800	1.0800	1.0300	1.0300	-0.962%	12	249	-90.291%
2026-04-15	1.0400	1.0400	1.0200	1.0400	-21.805%	52	239	-90.385%
2026-04-10	1.2300	1.3300	1.2300	1.3300	-6.993%	98	231	-92.481%
2026-04-09	1.5000	1.5000	1.4000	1.4300	-8.917%	69	158	-93.007%
2026-04-08	1.4800	1.5700	1.4800	1.5700	-17.801%	2	115	-93.631%
2026-04-06	1.9100	1.9100	1.9100	1.9100	-1.036%	1	115	-94.764%
2026-04-01	1.9300	1.9300	1.9200	1.9300	-11.468%	11	114	-94.819%
2026-03-31	2.3600	2.3600	2.1800	2.1800	-21.583%	56	108	-95.413%
2026-03-30	2.6100	2.7800	2.6100	2.7800	-0.714%	8	59	-96.403%
2026-03-27	2.8600	2.8600	2.7100	2.8000	+53.005%	58	58	-96.429%
2026-03-25	1.8300	1.8300	1.8300	1.8300	-12.857%	1	12	-94.536%
2026-03-24	2.1000	2.1000	2.1000	2.1000	-8.696%	1	12	-95.238%
2026-03-19	2.3000	2.3000	2.3000	2.3000	0.000%	3	11	-95.652%
2026-03-16	2.2000	2.3000	2.2000	2.3000	0.000%	8	8	-95.652%