Dark

NVDA20261016P115
NVDA Oct 16 2026 115.00 Put (NVDA261016P00115000)
option OPRA

EOD

Sep 10, 2026

0.1100+10.000%(+0.0100)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1100	0.1100	0.1100	0.1100	+10.000%	500	4,605	0.000%
2026-09-08	0.1000	0.1000	0.1000	0.1000	-23.077%	289	4,119	+10.000%
2026-09-04	0.1200	0.1300	0.1000	0.1300	+18.182%	175	3,876	-15.385%
2026-09-03	0.1000	0.1200	0.0900	0.1100	+22.222%	508	3,876	0.000%
2026-09-02	0.0900	0.1000	0.0900	0.0900	-18.182%	2,502	3,523	+22.222%
2026-09-01	0.1000	0.1200	0.0900	0.1100	+10.000%	5	1,202	0.000%
2026-08-31	0.1200	0.1200	0.1000	0.1000	0.000%	7	1,201	+10.000%
2026-08-28	0.1100	0.1100	0.1000	0.1000	0.000%	11	1,201	+10.000%
2026-08-27	0.0800	0.1000	0.0800	0.1000	-47.368%	14	1,191	+10.000%
2026-08-24	0.1900	0.2300	0.1700	0.1900	+5.556%	160	1,196	-42.105%
2026-08-20	0.2000	0.2000	0.1800	0.1800	-5.263%	2	1,137	-38.889%
2026-08-19	0.1700	0.1900	0.1500	0.1900	+11.765%	79	1,137	-42.105%
2026-08-18	0.1700	0.1800	0.1500	0.1700	+6.250%	30	1,087	-35.294%
2026-08-17	0.1900	0.1900	0.1400	0.1600	0.000%	155	1,096	-31.250%
2026-08-14	0.1700	0.1800	0.1600	0.1600	-11.111%	41	1,053	-31.250%
2026-08-13	0.1800	0.1800	0.1800	0.1800	-10.000%	10	1,072	-38.889%
2026-08-12	0.2500	0.2500	0.1900	0.2000	-4.762%	176	1,064	-45.000%
2026-08-11	0.2100	0.2100	0.2100	0.2100	-16.000%	2	914	-47.619%
2026-08-10	0.2500	0.2500	0.2500	0.2500	-3.846%	1	915	-56.000%
2026-08-07	0.2700	0.2800	0.2600	0.2600	-13.333%	7	914	-57.692%
2026-08-05	0.2400	0.3000	0.2400	0.3000	-3.226%	2	921	-63.333%
2026-08-04	0.2900	0.3400	0.2900	0.3100	-36.735%	14	920	-64.516%
2026-07-31	0.4800	0.4900	0.4100	0.4900	-5.769%	12	918	-77.551%
2026-07-30	0.5300	0.5300	0.5200	0.5200	-20.000%	164	918	-78.846%
2026-07-29	0.5700	0.6600	0.5700	0.6500	+14.035%	8	809	-83.077%
2026-07-28	0.5700	0.5700	0.5700	0.5700	+1.786%	1	805	-80.702%
2026-07-27	0.6000	0.6000	0.5600	0.5600	+14.286%	29	805	-80.357%
2026-07-24	0.5100	0.5100	0.4900	0.4900	+8.889%	3	776	-77.551%
2026-07-23	0.4500	0.4500	0.4500	0.4500	+12.500%	1	776	-75.556%
2026-07-22	0.3500	0.4000	0.3500	0.4000	-11.111%	70	775	-72.500%
2026-07-21	0.4500	0.4500	0.4500	0.4500	-8.163%	1	755	-75.556%
2026-07-20	0.4800	0.4900	0.4800	0.4900	-9.259%	3	755	-77.551%
2026-07-17	0.5700	0.5700	0.5200	0.5400	+14.894%	31	754	-79.630%
2026-07-16	0.4700	0.4700	0.4700	0.4700	-4.082%	5	744	-76.596%
2026-07-13	0.4800	0.4900	0.4800	0.4900	+11.364%	30	744	-77.551%
2026-07-10	0.4600	0.4600	0.4400	0.4400	-12.000%	13	741	-75.000%
2026-07-09	0.5200	0.5200	0.5000	0.5000	0.000%	3	731	-78.000%
2026-07-08	0.5800	0.5800	0.5000	0.5000	-12.281%	179	729	-78.000%
2026-07-07	0.6000	0.6000	0.5300	0.5700	-13.636%	15	697	-80.702%
2026-07-02	0.6800	0.6800	0.6600	0.6600	+10.000%	4	697	-83.333%
2026-07-01	0.5200	0.6000	0.5200	0.6000	+9.091%	110	697	-81.667%
2026-06-30	0.5500	0.5500	0.5500	0.5500	-5.172%	1	663	-80.000%
2026-06-29	0.5500	0.6100	0.5500	0.5800	-1.695%	82	664	-81.034%
2026-06-26	0.6000	0.6000	0.5800	0.5900	-3.279%	50	617	-81.356%
2026-06-23	0.6100	0.6100	0.6100	0.6100	+22.000%	8	598	-81.967%
2026-06-22	0.5000	0.5000	0.5000	0.5000	-3.846%	2	598	-78.000%
2026-06-18	0.5300	0.5300	0.5200	0.5200	-7.143%	21	549	-78.846%
2026-06-17	0.5500	0.5700	0.5500	0.5600	0.000%	31	549	-80.357%
2026-06-16	0.5500	0.5600	0.5400	0.5600	+1.818%	13	549	-80.357%
2026-06-15	0.5700	0.5800	0.5500	0.5500	-32.927%	12	540	-80.000%
2026-06-12	0.8200	0.8200	0.8200	0.8200	-2.381%	1	540	-86.585%
2026-06-11	0.9200	0.9200	0.8400	0.8400	-12.500%	3	540	-86.905%
2026-06-10	0.9100	0.9800	0.9100	0.9600	+3.226%	16	539	-88.542%
2026-06-09	1.0200	1.0200	0.9300	0.9300	+13.415%	28	542	-88.172%
2026-06-08	0.7800	0.8200	0.7800	0.8200	-4.651%	6	534	-86.585%
2026-06-05	0.7600	0.8600	0.7600	0.8600	+17.808%	4	534	-87.209%
2026-06-03	0.6700	0.7300	0.6700	0.7300	+19.672%	3	533	-84.932%
2026-06-02	0.6800	0.6800	0.6100	0.6100	-6.154%	2	534	-81.967%
2026-06-01	0.6500	0.6500	0.6500	0.6500	-14.474%	1	534	-83.077%
2026-05-29	0.7500	0.7600	0.7500	0.7600	+4.110%	20	534	-85.526%
2026-05-26	0.7500	0.7500	0.6900	0.7300	+4.286%	4	534	-84.932%
2026-05-22	0.7000	0.7000	0.7000	0.7000	-9.091%	1	534	-84.286%
2026-05-21	0.7700	0.7700	0.7700	0.7700	+1.316%	1	535	-85.714%
2026-05-20	0.8000	0.8000	0.7200	0.7600	-10.588%	3	535	-85.526%
2026-05-19	0.8500	0.8500	0.8500	0.8500	-12.371%	2	534	-87.059%
2026-05-18	0.9900	0.9900	0.9700	0.9700	+14.118%	4	534	-88.660%
2026-05-14	0.8700	0.9000	0.8400	0.8500	-10.526%	7	534	-87.059%
2026-05-13	0.9400	0.9500	0.9400	0.9500	-9.524%	20	525	-88.421%
2026-05-12	1.0500	1.0500	1.0500	1.0500	+12.903%	1	525	-89.524%
2026-05-11	1.0000	1.0100	0.9300	0.9300	-12.264%	31	525	-88.172%
2026-05-08	1.0600	1.0600	1.0600	1.0600	-11.667%	1	519	-89.623%
2026-05-07	1.1400	1.2000	1.1400	1.2000	+4.348%	6	519	-90.833%
2026-05-06	1.2300	1.2300	1.1500	1.1500	-14.815%	6	518	-90.435%
2026-05-05	1.3500	1.3500	1.3500	1.3500	+3.053%	1	514	-91.852%
2026-05-04	1.5300	1.5300	1.3100	1.3100	-11.486%	6	514	-91.603%
2026-05-01	1.4800	1.4800	1.4800	1.4800	-6.329%	1	514	-92.568%
2026-04-30	1.5800	1.5800	1.5800	1.5800	+17.037%	7	514	-93.038%
2026-04-29	1.3500	1.3500	1.3500	1.3500	-1.460%	1	521	-91.852%
2026-04-27	1.3700	1.3700	1.3700	1.3700	-1.439%	3	521	-91.971%
2026-04-24	1.4800	1.4800	1.3900	1.3900	-9.150%	3	521	-92.086%
2026-04-21	1.5000	1.5300	1.5000	1.5300	+4.082%	20	517	-92.810%
2026-04-20	1.4700	1.4700	1.4700	1.4700	-2.000%	1	517	-92.517%
2026-04-17	1.3500	1.5200	1.3500	1.5000	-1.316%	56	517	-92.667%
2026-04-16	1.5200	1.5200	1.5200	1.5200	+2.703%	1	490	-92.763%
2026-04-15	1.4800	1.4800	1.4800	1.4800	-7.500%	1	490	-92.568%
2026-04-14	1.6200	1.6200	1.6000	1.6000	-17.526%	2	489	-93.125%
2026-04-10	1.9200	1.9600	1.8200	1.9400	-7.619%	297	489	-94.330%
2026-04-09	2.1800	2.1800	2.0900	2.1000	-6.667%	11	252	-94.762%
2026-04-08	2.1700	2.2500	2.1700	2.2500	-19.065%	5	262	-95.111%
2026-04-06	2.7700	2.7800	2.7600	2.7800	-8.852%	18	263	-96.043%
2026-04-02	3.0500	3.0500	3.0500	3.0500	+6.643%	3	252	-96.393%
2026-04-01	2.8600	2.8600	2.8500	2.8600	-12.000%	21	252	-96.154%
2026-03-31	3.5500	3.5500	3.2500	3.2500	-18.750%	86	246	-96.615%
2026-03-30	3.9500	4.0000	3.9500	4.0000	-2.439%	3	229	-97.250%
2026-03-27	4.0600	4.1500	4.0500	4.1000	+30.159%	14	228	-97.317%
2026-03-26	3.1500	3.1500	3.1500	3.1500	-1.869%	3	215	-96.508%
2026-03-23	3.2100	3.2100	3.2100	3.2100	-16.623%	2	212	-96.573%
2026-03-20	3.8000	3.8500	3.8000	3.8500	+16.667%	80	212	-97.143%
2026-03-19	3.4500	3.4500	3.2000	3.3000	+9.272%	6	132	-96.667%
2026-03-17	3.0100	3.0200	3.0100	3.0200	-4.127%	4	129	-96.358%
2026-03-16	3.1500	3.1500	3.1500	3.1500	-16.000%	1	126	-96.508%
2026-03-13	3.7000	3.7500	3.7000	3.7500	0.000%	125	125	-97.067%