Dark

NVDA20261016P110
NVDA Oct 16 2026 110.00 Put (NVDA261016P00110000)
option OPRA

EOD

Sep 10, 2026

0.1100+22.222%(+0.0200)2,010

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1000	0.1100	0.1000	0.1100	+22.222%	2,010	8,712	0.000%
2026-09-08	0.0900	0.0900	0.0900	0.0900	-10.000%	21	6,757	+22.222%
2026-09-04	0.1000	0.1000	0.1000	0.1000	+11.111%	3	6,747	+10.000%
2026-09-03	0.0600	0.0900	0.0600	0.0900	+12.500%	4	6,747	+22.222%
2026-09-02	0.0900	0.0900	0.0700	0.0800	-20.000%	12	6,747	+37.500%
2026-09-01	0.0800	0.1000	0.0800	0.1000	0.000%	2,201	6,747	+10.000%
2026-08-31	0.1000	0.1000	0.1000	0.1000	+25.000%	2,075	4,548	+10.000%
2026-08-28	0.0800	0.0800	0.0800	0.0800	+14.286%	12	2,490	+37.500%
2026-08-27	0.0700	0.0900	0.0500	0.0700	-46.154%	25	2,502	+57.143%
2026-08-26	0.1300	0.1300	0.1000	0.1300	0.000%	38	2,488	-15.385%
2026-08-25	0.1500	0.1600	0.1300	0.1300	-23.529%	51	2,480	-15.385%
2026-08-24	0.1700	0.1800	0.1300	0.1700	0.000%	31	2,489	-35.294%
2026-08-21	0.1500	0.1900	0.1400	0.1700	-5.556%	1,163	2,466	-35.294%
2026-08-20	0.1400	0.1800	0.1400	0.1800	+38.462%	2	1,364	-38.889%
2026-08-19	0.1300	0.1600	0.1200	0.1300	0.000%	5	1,364	-15.385%
2026-08-18	0.1300	0.1600	0.1200	0.1300	0.000%	188	1,363	-15.385%
2026-08-17	0.1500	0.1500	0.1200	0.1300	-7.143%	19	1,226	-15.385%
2026-08-14	0.1700	0.1700	0.1400	0.1400	-17.647%	36	1,217	-21.429%
2026-08-13	0.1600	0.1900	0.1300	0.1700	-5.556%	9	1,181	-35.294%
2026-08-12	0.1700	0.1800	0.1700	0.1800	0.000%	30	1,177	-38.889%
2026-08-11	0.1700	0.2000	0.1600	0.1800	-18.182%	38	1,157	-38.889%
2026-08-10	0.2000	0.2200	0.1900	0.2200	+10.000%	8	1,151	-50.000%
2026-08-07	0.2300	0.2300	0.2000	0.2000	-9.091%	16	1,146	-45.000%
2026-08-06	0.2500	0.2600	0.2200	0.2200	-4.348%	30	1,136	-50.000%
2026-08-05	0.2100	0.2700	0.2100	0.2300	-8.000%	59	1,154	-52.174%
2026-08-04	0.3000	0.3000	0.2300	0.2500	-16.667%	161	1,185	-56.000%
2026-08-03	0.4500	0.4500	0.3000	0.3000	-23.077%	66	1,150	-63.333%
2026-07-31	0.4400	0.4400	0.3900	0.3900	-11.364%	16	1,120	-71.795%
2026-07-30	0.4800	0.4800	0.4200	0.4400	-13.725%	47	1,104	-75.000%
2026-07-29	0.4700	0.5400	0.4700	0.5100	+15.909%	87	1,079	-78.431%
2026-07-28	0.4700	0.4700	0.4400	0.4400	-16.981%	30	1,086	-75.000%
2026-07-27	0.3800	0.5300	0.3700	0.5300	+20.455%	72	1,056	-79.245%
2026-07-24	0.4100	0.4400	0.4100	0.4400	+15.789%	21	1,016	-75.000%
2026-07-23	0.3800	0.3800	0.3800	0.3800	+11.765%	1	1,020	-71.053%
2026-07-22	0.3400	0.3400	0.3400	0.3400	-10.526%	20	1,019	-67.647%
2026-07-21	0.3900	0.4100	0.3800	0.3800	-9.524%	40	1,019	-71.053%
2026-07-20	0.4000	0.4200	0.4000	0.4200	0.000%	20	1,008	-73.810%
2026-07-17	0.4600	0.4600	0.4100	0.4200	+20.000%	21	999	-73.810%
2026-07-15	0.3500	0.3500	0.3500	0.3500	-12.500%	1	1,002	-68.571%
2026-07-13	0.3500	0.4300	0.3500	0.4000	+17.647%	14	1,003	-72.500%
2026-07-10	0.3400	0.3400	0.3400	0.3400	-32.000%	1	1,002	-67.647%
2026-07-09	0.5000	0.5000	0.5000	0.5000	+16.279%	1	1,001	-78.000%
2026-07-08	0.4100	0.4300	0.4100	0.4300	-14.000%	7	1,000	-74.419%
2026-07-07	0.5000	0.5000	0.5000	0.5000	-5.660%	10	999	-78.000%
2026-07-01	0.5300	0.5300	0.5300	0.5300	+12.766%	3	999	-79.245%
2026-06-30	0.4600	0.4700	0.4600	0.4700	+6.818%	62	1,001	-76.596%
2026-06-29	0.4800	0.4800	0.4400	0.4400	-6.383%	22	1,001	-75.000%
2026-06-26	0.4700	0.4700	0.4700	0.4700	+4.444%	1	989	-76.596%
2026-06-24	0.4400	0.4600	0.4400	0.4500	-4.255%	27	989	-75.556%
2026-06-23	0.4800	0.4800	0.4700	0.4700	+11.905%	5	988	-76.596%
2026-06-22	0.4200	0.4200	0.4200	0.4200	-8.696%	2	988	-73.810%
2026-06-17	0.4600	0.4600	0.4600	0.4600	+2.222%	20	982	-76.087%
2026-06-15	0.4800	0.4800	0.4500	0.4500	-28.571%	23	982	-75.556%
2026-06-12	0.6300	0.6300	0.6300	0.6300	-4.545%	1	982	-82.540%
2026-06-11	0.7300	0.7300	0.6600	0.6600	-15.385%	6	982	-83.333%
2026-06-10	0.7700	0.7800	0.7500	0.7800	+4.000%	100	987	-85.897%
2026-06-09	0.7700	0.7700	0.7500	0.7500	+17.188%	25	977	-85.333%
2026-06-08	0.6000	0.6400	0.6000	0.6400	-1.538%	42	977	-82.813%
2026-06-05	0.5800	0.6500	0.5800	0.6500	+25.000%	2	964	-83.077%
2026-06-04	0.6100	0.6100	0.5200	0.5200	-16.129%	5	964	-78.846%
2026-06-03	0.6200	0.6200	0.6200	0.6200	+19.231%	1	960	-82.258%
2026-06-02	0.5000	0.5200	0.5000	0.5200	-13.333%	11	961	-78.846%
2026-06-01	0.5800	0.6000	0.5800	0.6000	-1.639%	2	950	-81.667%
2026-05-29	0.6100	0.6100	0.6100	0.6100	0.000%	5	950	-81.967%
2026-05-28	0.6100	0.6100	0.6100	0.6100	+3.390%	1	950	-81.967%
2026-05-27	0.6100	0.6100	0.5900	0.5900	+1.724%	2	951	-81.356%
2026-05-26	0.5900	0.6100	0.5800	0.5800	-4.918%	278	950	-81.034%
2026-05-22	0.5800	0.6100	0.5800	0.6100	-7.576%	58	722	-81.967%
2026-05-21	0.6400	0.6700	0.6400	0.6600	+3.125%	3	680	-83.333%
2026-05-20	0.6300	0.6400	0.5900	0.6400	-9.859%	8	680	-82.813%
2026-05-19	0.7100	0.7100	0.7100	0.7100	-13.415%	1	680	-84.507%
2026-05-18	0.8100	0.8500	0.8100	0.8200	+2.500%	20	680	-86.585%
2026-05-15	0.8200	0.8200	0.8000	0.8000	+11.111%	2	680	-86.250%
2026-05-14	0.7200	0.7200	0.7200	0.7200	-6.494%	4	679	-84.722%
2026-05-13	0.7900	0.8100	0.7700	0.7700	0.000%	9	675	-85.714%
2026-05-12	0.8200	0.8200	0.7700	0.7700	-3.750%	2	675	-85.714%
2026-05-11	0.8400	0.8400	0.8000	0.8000	-9.091%	15	675	-86.250%
2026-05-08	0.8800	0.8800	0.8800	0.8800	-7.368%	11	670	-87.500%
2026-05-07	0.9500	0.9500	0.9500	0.9500	-7.767%	2	665	-88.421%
2026-05-06	1.0300	1.0300	1.0300	1.0300	-8.850%	1	663	-89.320%
2026-05-05	1.1300	1.1300	1.1200	1.1300	-5.833%	5	662	-90.265%
2026-05-04	1.2100	1.2900	1.2000	1.2000	-4.762%	10	661	-90.833%
2026-05-01	1.2600	1.2600	1.2600	1.2600	-3.077%	1	657	-91.270%
2026-04-30	1.1100	1.3500	1.1100	1.3000	+17.117%	14	657	-91.538%
2026-04-29	1.0500	1.1100	1.0500	1.1100	+7.767%	61	656	-90.090%
2026-04-28	1.1500	1.1500	1.0300	1.0300	0.000%	15	715	-89.320%
2026-04-27	1.0600	1.0600	1.0200	1.0300	-9.649%	37	715	-89.320%
2026-04-24	1.2100	1.2100	1.1400	1.1400	-2.564%	56	739	-90.351%
2026-04-22	1.1700	1.1700	1.1700	1.1700	-3.306%	1	786	-90.598%
2026-04-21	1.1800	1.2200	1.1800	1.2100	-2.419%	39	801	-90.909%
2026-04-20	1.2100	1.2400	1.2100	1.2400	+9.735%	6	801	-91.129%
2026-04-17	1.1300	1.1300	1.1300	1.1300	-7.377%	20	799	-90.265%
2026-04-15	1.2300	1.2400	1.1900	1.2200	-6.870%	6	799	-90.984%
2026-04-14	1.3500	1.3700	1.3100	1.3100	-18.634%	12	798	-91.603%
2026-04-10	1.5700	1.6100	1.5500	1.6100	-6.936%	109	799	-93.168%
2026-04-09	1.7200	1.7300	1.7200	1.7300	-4.945%	3	733	-93.642%
2026-04-08	1.8600	1.8600	1.8200	1.8200	-22.222%	11	734	-93.956%
2026-04-07	2.4400	2.4400	2.3200	2.3400	-2.092%	41	725	-95.299%
2026-04-01	2.2800	2.3900	2.2400	2.3900	-4.400%	60	719	-95.397%
2026-03-31	2.9100	2.9100	2.5000	2.5000	-23.313%	9	660	-95.600%
2026-03-30	3.2600	3.2600	3.2600	3.2600	-4.118%	10	656	-96.626%
2026-03-27	3.5000	3.5000	3.3200	3.4000	+12.211%	22	656	-96.765%
2026-03-26	2.5900	3.0300	2.5400	3.0300	+27.848%	62	639	-96.370%
2026-03-25	2.3100	2.3900	2.3000	2.3700	-8.494%	386	583	-95.359%
2026-03-24	2.5900	2.5900	2.5900	2.5900	-2.996%	15	209	-95.753%
2026-03-23	2.5400	2.6700	2.5400	2.6700	-17.846%	17	194	-95.880%
2026-03-20	3.2500	3.2500	3.2500	3.2500	+19.048%	1	179	-96.615%
2026-03-19	2.8200	2.8300	2.7200	2.7300	+5.405%	121	179	-95.971%
2026-03-17	2.5400	2.5900	2.5400	2.5900	-1.521%	56	68	-95.753%
2026-03-16	2.6600	2.8000	2.4900	2.6300	-11.149%	170	20	-95.817%
2026-03-13	3.0600	3.0600	2.9600	2.9600	0.000%	2	2	-96.284%