Dark

NVDA20261016P120
NVDA Oct 16 2026 120.00 Put (NVDA261016P00120000)
option OPRA

EOD

Sep 10, 2026

0.1400+16.667%(+0.0200)188

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1300	0.1600	0.1300	0.1400	+16.667%	188	15,864	0.000%
2026-09-09	0.1200	0.1300	0.1100	0.1200	+9.091%	2,035	15,691	+16.667%
2026-09-08	0.1100	0.1100	0.1100	0.1100	-15.385%	82	14,385	+27.273%
2026-09-04	0.1400	0.1500	0.1200	0.1300	+8.333%	3,727	12,166	+7.692%
2026-09-03	0.1200	0.1200	0.1200	0.1200	+20.000%	2,500	12,166	+16.667%
2026-09-02	0.1200	0.1200	0.0900	0.1000	-23.077%	32	10,424	+40.000%
2026-09-01	0.1200	0.1400	0.1100	0.1300	0.000%	82	10,404	+7.692%
2026-08-31	0.1200	0.1300	0.1100	0.1300	-7.143%	25	10,450	+7.692%
2026-08-28	0.1100	0.1400	0.1100	0.1400	+16.667%	7	10,440	0.000%
2026-08-27	0.1000	0.1200	0.0900	0.1200	-33.333%	965	10,442	+16.667%
2026-08-26	0.1700	0.2000	0.1700	0.1800	-5.263%	1,036	10,081	-22.222%
2026-08-25	0.2000	0.2300	0.1900	0.1900	-17.391%	1,817	9,084	-26.316%
2026-08-24	0.2200	0.2600	0.2100	0.2300	0.000%	487	7,382	-39.130%
2026-08-21	0.2100	0.2300	0.2100	0.2300	+4.545%	45	7,180	-39.130%
2026-08-20	0.2100	0.2300	0.1900	0.2200	+22.222%	27	7,172	-36.364%
2026-08-19	0.2000	0.2200	0.1800	0.1800	-14.286%	30	7,171	-22.222%
2026-08-18	0.2100	0.2200	0.1700	0.2100	+23.529%	51	7,148	-33.333%
2026-08-17	0.2000	0.2000	0.1600	0.1700	0.000%	20	7,158	-17.647%
2026-08-14	0.2100	0.2100	0.1700	0.1700	-22.727%	283	7,164	-17.647%
2026-08-13	0.2300	0.2400	0.2000	0.2200	0.000%	5	7,415	-36.364%
2026-08-12	0.2400	0.2600	0.2200	0.2200	0.000%	21	7,414	-36.364%
2026-08-11	0.2500	0.2500	0.2200	0.2200	-18.519%	5	7,406	-36.364%
2026-08-10	0.2600	0.2800	0.2600	0.2700	-6.897%	51	7,406	-48.148%
2026-08-07	0.2900	0.2900	0.2800	0.2900	-6.452%	15	7,399	-51.724%
2026-08-06	0.3200	0.3300	0.2900	0.3100	0.000%	54	7,391	-54.839%
2026-08-05	0.3200	0.3200	0.3100	0.3100	-13.889%	6	7,377	-54.839%
2026-08-04	0.3700	0.3900	0.3400	0.3600	-14.286%	107	7,374	-61.111%
2026-08-03	0.5600	0.5600	0.4200	0.4200	-20.755%	160	7,363	-66.667%
2026-07-31	0.5800	0.6200	0.5300	0.5300	-17.188%	364	7,258	-73.585%
2026-07-30	0.6300	0.6400	0.6300	0.6400	-16.883%	25	7,454	-78.125%
2026-07-29	0.7000	0.8200	0.7000	0.7700	+18.462%	5,427	7,454	-81.818%
2026-07-28	0.7200	0.7200	0.6200	0.6500	-4.412%	35	2,140	-78.462%
2026-07-27	0.6000	0.7700	0.6000	0.6800	+30.769%	338	2,129	-79.412%
2026-07-24	0.5700	0.5700	0.5000	0.5200	+8.333%	59	2,046	-73.077%
2026-07-22	0.5000	0.5000	0.4500	0.4800	-9.434%	64	2,079	-70.833%
2026-07-21	0.5500	0.5500	0.5300	0.5300	-10.169%	20	2,083	-73.585%
2026-07-20	0.5900	0.5900	0.5900	0.5900	-9.231%	10	2,083	-76.271%
2026-07-17	0.6500	0.6500	0.6500	0.6500	+14.035%	1	2,083	-78.462%
2026-07-16	0.5000	0.5700	0.5000	0.5700	+9.615%	5	2,083	-75.439%
2026-07-15	0.5600	0.5600	0.5200	0.5200	+1.961%	5	2,087	-73.077%
2026-07-14	0.5600	0.5600	0.5100	0.5100	-7.273%	16	2,084	-72.549%
2026-07-13	0.5500	0.5500	0.5500	0.5500	+1.852%	3	2,087	-74.545%
2026-07-10	0.5600	0.5900	0.5400	0.5400	-19.403%	5	2,087	-74.074%
2026-07-09	0.6700	0.6700	0.6700	0.6700	+6.349%	6	2,085	-79.104%
2026-07-08	0.6500	0.6900	0.6100	0.6300	-11.268%	125	2,080	-77.778%
2026-07-07	0.7500	0.7500	0.6400	0.7100	-17.442%	52	2,080	-80.282%
2026-07-02	0.7100	0.8600	0.7100	0.8600	+22.857%	45	2,084	-83.721%
2026-07-01	0.7300	0.7300	0.7000	0.7000	0.000%	3	2,084	-80.000%
2026-06-30	0.6900	0.7000	0.6800	0.7000	+1.449%	41	2,083	-80.000%
2026-06-29	0.7500	0.7600	0.6800	0.6900	-8.000%	72	2,054	-79.710%
2026-06-26	0.8400	0.8400	0.7300	0.7500	-9.639%	5	2,073	-81.333%
2026-06-25	0.8300	0.8300	0.8300	0.8300	+18.571%	9	2,072	-83.133%
2026-06-24	0.6400	0.7000	0.6400	0.7000	-9.091%	14	2,072	-80.000%
2026-06-23	0.7700	0.7700	0.7700	0.7700	+28.333%	1	2,063	-81.818%
2026-06-22	0.6200	0.6300	0.6000	0.6000	-6.250%	25	2,062	-76.667%
2026-06-18	0.6300	0.6400	0.6200	0.6400	-5.882%	23	2,024	-78.125%
2026-06-17	0.7100	0.7100	0.6800	0.6800	+3.030%	4	2,024	-79.412%
2026-06-16	0.6600	0.6600	0.6600	0.6600	-2.941%	1	2,024	-78.788%
2026-06-15	0.6600	0.6800	0.6500	0.6800	-26.882%	17	2,013	-79.412%
2026-06-12	0.9300	0.9300	0.9300	0.9300	-13.084%	2	2,013	-84.946%
2026-06-11	1.0900	1.1000	1.0700	1.0700	-11.570%	13	2,013	-86.916%
2026-06-10	1.1300	1.2100	1.1300	1.2100	+8.036%	22	2,012	-88.430%
2026-06-09	1.2200	1.2200	1.1200	1.1200	+12.000%	4	2,011	-87.500%
2026-06-08	1.0000	1.0000	0.9100	1.0000	-10.714%	7	2,012	-86.000%
2026-06-05	0.8900	1.1200	0.8900	1.1200	+53.425%	4	2,015	-87.500%
2026-06-04	0.9000	0.9000	0.7300	0.7300	-16.092%	5	2,016	-80.822%
2026-06-03	0.8600	0.8700	0.8600	0.8700	+12.987%	3	2,018	-83.908%
2026-06-02	0.7200	0.7700	0.7200	0.7700	-1.282%	11	2,018	-81.818%
2026-06-01	0.8800	0.8800	0.7800	0.7800	-14.286%	4	2,018	-82.051%
2026-05-29	0.9000	0.9100	0.8600	0.9100	+4.598%	33	2,020	-84.615%
2026-05-28	0.8900	0.8900	0.8700	0.8700	-3.333%	7	2,021	-83.908%
2026-05-27	0.9800	0.9800	0.9000	0.9000	-2.174%	11	2,016	-84.444%
2026-05-26	0.8600	0.9200	0.8600	0.9200	0.000%	2	2,016	-84.783%
2026-05-22	0.9100	0.9200	0.8900	0.9200	+3.371%	3	2,015	-84.783%
2026-05-21	0.8900	0.9100	0.8500	0.8900	-1.111%	17	2,015	-84.270%
2026-05-20	1.0000	1.0000	0.8800	0.9000	-11.765%	38	2,015	-84.444%
2026-05-19	1.0600	1.0600	1.0100	1.0200	-10.526%	31	2,032	-86.275%
2026-05-18	1.1500	1.1600	1.1200	1.1400	+7.547%	24	2,032	-87.719%
2026-05-15	1.4100	1.4100	1.0600	1.0600	+3.922%	20	2,032	-86.792%
2026-05-14	1.0500	1.0500	1.0200	1.0200	-4.673%	5	2,030	-86.275%
2026-05-13	1.1000	1.1500	1.0700	1.0700	-9.322%	40	2,036	-86.916%
2026-05-12	1.1300	1.2100	1.1300	1.1800	+2.609%	13	2,036	-88.136%
2026-05-11	1.1400	1.1700	1.1300	1.1500	-8.000%	48	2,036	-87.826%
2026-05-08	1.2300	1.2600	1.2200	1.2500	-10.072%	41	2,043	-88.800%
2026-05-07	1.3800	1.3900	1.3800	1.3900	-4.138%	2	2,024	-89.928%
2026-05-06	1.5000	1.5000	1.4100	1.4500	-12.651%	7	2,023	-90.345%
2026-05-05	1.5600	1.6800	1.5600	1.6600	+5.732%	7	2,021	-91.566%
2026-05-04	1.7800	1.8700	1.5700	1.5700	-12.778%	64	2,022	-91.083%
2026-05-01	1.8000	1.8000	1.8000	1.8000	-4.255%	1	2,072	-92.222%
2026-04-30	1.8900	1.9800	1.8300	1.8800	+15.337%	41	2,072	-92.553%
2026-04-29	1.6100	1.6300	1.5800	1.6300	+10.884%	22	2,070	-91.411%
2026-04-28	1.5400	1.5400	1.4700	1.4700	0.000%	2	2,090	-90.476%
2026-04-27	1.5700	1.5800	1.4700	1.4700	-10.909%	55	2,092	-90.476%
2026-04-24	1.7500	1.7500	1.6500	1.6500	-14.063%	6	2,095	-91.515%
2026-04-23	1.7300	1.9500	1.7300	1.9200	+9.714%	66	2,096	-92.708%
2026-04-22	1.7300	1.7500	1.7200	1.7500	0.000%	84	2,037	-92.000%
2026-04-21	1.7500	1.7500	1.7500	1.7500	0.000%	54	2,064	-92.000%
2026-04-20	1.7800	1.7800	1.7500	1.7500	-3.846%	3	2,064	-92.000%
2026-04-17	1.6400	1.8400	1.6400	1.8200	-4.712%	170	2,064	-92.308%
2026-04-16	1.8100	1.9100	1.8100	1.9100	+4.372%	68	1,995	-92.670%
2026-04-15	1.8100	1.8300	1.8100	1.8300	-6.154%	4	1,952	-92.350%
2026-04-14	2.0700	2.0700	1.9500	1.9500	-15.217%	107	1,955	-92.821%
2026-04-13	2.2700	2.3000	2.2700	2.3000	-2.128%	5	1,954	-93.913%
2026-04-10	2.2400	2.3900	2.2400	2.3500	-7.843%	209	1,954	-94.043%
2026-04-09	2.5600	2.6000	2.5500	2.5500	-6.593%	54	1,877	-94.510%
2026-04-08	2.6400	2.7700	2.6000	2.7300	-20.640%	112	1,850	-94.872%
2026-04-07	3.5500	3.5500	3.4400	3.4400	+2.994%	17	1,791	-95.930%
2026-04-06	3.5000	3.5000	3.3000	3.3400	-7.222%	5	1,784	-95.808%
2026-04-02	3.9500	3.9500	3.5700	3.6000	+1.695%	1,029	974	-96.111%
2026-04-01	3.3200	3.6700	3.2600	3.5400	-14.493%	11	974	-96.045%
2026-03-31	4.2500	4.2500	4.0500	4.1400	-17.200%	15	967	-96.618%
2026-03-30	4.7000	5.0000	4.7000	5.0000	-2.913%	8	959	-97.200%
2026-03-27	4.6500	5.1500	4.6500	5.1500	+13.187%	55	959	-97.282%
2026-03-26	3.8500	4.5500	3.8500	4.5500	+31.884%	836	974	-96.923%
2026-03-25	3.3100	3.4500	3.3100	3.4500	-9.211%	2	444	-95.942%
2026-03-24	3.9000	3.9000	3.8000	3.8000	-5.000%	61	443	-96.316%
2026-03-23	3.7200	4.0000	3.6500	4.0000	-13.043%	62	455	-96.500%
2026-03-20	3.9500	4.6000	3.9500	4.6000	+13.580%	97	446	-96.957%
2026-03-19	4.0500	4.0500	4.0500	4.0500	+8.579%	208	351	-96.543%
2026-03-18	3.7500	3.7500	3.7300	3.7300	+6.268%	6	143	-96.247%
2026-03-17	3.5900	3.5900	3.5100	3.5100	-10.000%	5	137	-96.011%
2026-03-16	3.7200	3.9000	3.6100	3.9000	-11.964%	166	136	-96.410%
2026-03-13	4.4000	4.4400	4.4000	4.4300	0.000%	125	125	-96.840%