Dark

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

EOD

Jul 27, 2026

0.6800+30.769%(+0.1600)338

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.6000	0.7700	0.6000	0.6800	+30.769%	338	2,129	0.000%
2026-07-24	0.5700	0.5700	0.5000	0.5200	+8.333%	59	2,046	+30.769%
2026-07-22	0.5000	0.5000	0.4500	0.4800	-9.434%	64	2,079	+41.667%
2026-07-21	0.5500	0.5500	0.5300	0.5300	-10.169%	20	2,083	+28.302%
2026-07-20	0.5900	0.5900	0.5900	0.5900	-9.231%	10	2,083	+15.254%
2026-07-17	0.6500	0.6500	0.6500	0.6500	+14.035%	1	2,083	+4.615%
2026-07-16	0.5000	0.5700	0.5000	0.5700	+9.615%	5	2,083	+19.298%
2026-07-15	0.5600	0.5600	0.5200	0.5200	+1.961%	5	2,087	+30.769%
2026-07-14	0.5600	0.5600	0.5100	0.5100	-7.273%	16	2,084	+33.333%
2026-07-13	0.5500	0.5500	0.5500	0.5500	+1.852%	3	2,087	+23.636%
2026-07-10	0.5600	0.5900	0.5400	0.5400	-19.403%	5	2,087	+25.926%
2026-07-09	0.6700	0.6700	0.6700	0.6700	+6.349%	6	2,085	+1.493%
2026-07-08	0.6500	0.6900	0.6100	0.6300	-11.268%	125	2,080	+7.937%
2026-07-07	0.7500	0.7500	0.6400	0.7100	-17.442%	52	2,080	-4.225%
2026-07-02	0.7100	0.8600	0.7100	0.8600	+22.857%	45	2,084	-20.930%
2026-07-01	0.7300	0.7300	0.7000	0.7000	0.000%	3	2,084	-2.857%
2026-06-30	0.6900	0.7000	0.6800	0.7000	+1.449%	41	2,083	-2.857%
2026-06-29	0.7500	0.7600	0.6800	0.6900	-8.000%	72	2,054	-1.449%
2026-06-26	0.8400	0.8400	0.7300	0.7500	-9.639%	5	2,073	-9.333%
2026-06-25	0.8300	0.8300	0.8300	0.8300	+18.571%	9	2,072	-18.072%
2026-06-24	0.6400	0.7000	0.6400	0.7000	-9.091%	14	2,072	-2.857%
2026-06-23	0.7700	0.7700	0.7700	0.7700	+28.333%	1	2,063	-11.688%
2026-06-22	0.6200	0.6300	0.6000	0.6000	-6.250%	25	2,062	+13.333%
2026-06-18	0.6300	0.6400	0.6200	0.6400	-5.882%	23	2,024	+6.250%
2026-06-17	0.7100	0.7100	0.6800	0.6800	+3.030%	4	2,024	0.000%
2026-06-16	0.6600	0.6600	0.6600	0.6600	-2.941%	1	2,024	+3.030%
2026-06-15	0.6600	0.6800	0.6500	0.6800	-26.882%	17	2,013	0.000%
2026-06-12	0.9300	0.9300	0.9300	0.9300	-13.084%	2	2,013	-26.882%
2026-06-11	1.0900	1.1000	1.0700	1.0700	-11.570%	13	2,013	-36.449%
2026-06-10	1.1300	1.2100	1.1300	1.2100	+8.036%	22	2,012	-43.802%
2026-06-09	1.2200	1.2200	1.1200	1.1200	+12.000%	4	2,011	-39.286%
2026-06-08	1.0000	1.0000	0.9100	1.0000	-10.714%	7	2,012	-32.000%
2026-06-05	0.8900	1.1200	0.8900	1.1200	+53.425%	4	2,015	-39.286%
2026-06-04	0.9000	0.9000	0.7300	0.7300	-16.092%	5	2,016	-6.849%
2026-06-03	0.8600	0.8700	0.8600	0.8700	+12.987%	3	2,018	-21.839%
2026-06-02	0.7200	0.7700	0.7200	0.7700	-1.282%	11	2,018	-11.688%
2026-06-01	0.8800	0.8800	0.7800	0.7800	-14.286%	4	2,018	-12.821%
2026-05-29	0.9000	0.9100	0.8600	0.9100	+4.598%	33	2,020	-25.275%
2026-05-28	0.8900	0.8900	0.8700	0.8700	-3.333%	7	2,021	-21.839%
2026-05-27	0.9800	0.9800	0.9000	0.9000	-2.174%	11	2,016	-24.444%
2026-05-26	0.8600	0.9200	0.8600	0.9200	0.000%	2	2,016	-26.087%
2026-05-22	0.9100	0.9200	0.8900	0.9200	+3.371%	3	2,015	-26.087%
2026-05-21	0.8900	0.9100	0.8500	0.8900	-1.111%	17	2,015	-23.596%
2026-05-20	1.0000	1.0000	0.8800	0.9000	-11.765%	38	2,015	-24.444%
2026-05-19	1.0600	1.0600	1.0100	1.0200	-10.526%	31	2,032	-33.333%
2026-05-18	1.1500	1.1600	1.1200	1.1400	+7.547%	24	2,032	-40.351%
2026-05-15	1.4100	1.4100	1.0600	1.0600	+3.922%	20	2,032	-35.849%
2026-05-14	1.0500	1.0500	1.0200	1.0200	-4.673%	5	2,030	-33.333%
2026-05-13	1.1000	1.1500	1.0700	1.0700	-9.322%	40	2,036	-36.449%
2026-05-12	1.1300	1.2100	1.1300	1.1800	+2.609%	13	2,036	-42.373%
2026-05-11	1.1400	1.1700	1.1300	1.1500	-8.000%	48	2,036	-40.870%
2026-05-08	1.2300	1.2600	1.2200	1.2500	-10.072%	41	2,043	-45.600%
2026-05-07	1.3800	1.3900	1.3800	1.3900	-4.138%	2	2,024	-51.079%
2026-05-06	1.5000	1.5000	1.4100	1.4500	-12.651%	7	2,023	-53.103%
2026-05-05	1.5600	1.6800	1.5600	1.6600	+5.732%	7	2,021	-59.036%
2026-05-04	1.7800	1.8700	1.5700	1.5700	-12.778%	64	2,022	-56.688%
2026-05-01	1.8000	1.8000	1.8000	1.8000	-4.255%	1	2,072	-62.222%
2026-04-30	1.8900	1.9800	1.8300	1.8800	+15.337%	41	2,072	-63.830%
2026-04-29	1.6100	1.6300	1.5800	1.6300	+10.884%	22	2,070	-58.282%
2026-04-28	1.5400	1.5400	1.4700	1.4700	0.000%	2	2,090	-53.741%
2026-04-27	1.5700	1.5800	1.4700	1.4700	-10.909%	55	2,092	-53.741%
2026-04-24	1.7500	1.7500	1.6500	1.6500	-14.063%	6	2,095	-58.788%
2026-04-23	1.7300	1.9500	1.7300	1.9200	+9.714%	66	2,096	-64.583%
2026-04-22	1.7300	1.7500	1.7200	1.7500	0.000%	84	2,037	-61.143%
2026-04-21	1.7500	1.7500	1.7500	1.7500	0.000%	54	2,064	-61.143%
2026-04-20	1.7800	1.7800	1.7500	1.7500	-3.846%	3	2,064	-61.143%
2026-04-17	1.6400	1.8400	1.6400	1.8200	-4.712%	170	2,064	-62.637%
2026-04-16	1.8100	1.9100	1.8100	1.9100	+4.372%	68	1,995	-64.398%
2026-04-15	1.8100	1.8300	1.8100	1.8300	-6.154%	4	1,952	-62.842%
2026-04-14	2.0700	2.0700	1.9500	1.9500	-15.217%	107	1,955	-65.128%
2026-04-13	2.2700	2.3000	2.2700	2.3000	-2.128%	5	1,954	-70.435%
2026-04-10	2.2400	2.3900	2.2400	2.3500	-7.843%	209	1,954	-71.064%
2026-04-09	2.5600	2.6000	2.5500	2.5500	-6.593%	54	1,877	-73.333%
2026-04-08	2.6400	2.7700	2.6000	2.7300	-20.640%	112	1,850	-75.092%
2026-04-07	3.5500	3.5500	3.4400	3.4400	+2.994%	17	1,791	-80.233%
2026-04-06	3.5000	3.5000	3.3000	3.3400	-7.222%	5	1,784	-79.641%
2026-04-02	3.9500	3.9500	3.5700	3.6000	+1.695%	1,029	974	-81.111%
2026-04-01	3.3200	3.6700	3.2600	3.5400	-14.493%	11	974	-80.791%
2026-03-31	4.2500	4.2500	4.0500	4.1400	-17.200%	15	967	-83.575%
2026-03-30	4.7000	5.0000	4.7000	5.0000	-2.913%	8	959	-86.400%
2026-03-27	4.6500	5.1500	4.6500	5.1500	+13.187%	55	959	-86.796%
2026-03-26	3.8500	4.5500	3.8500	4.5500	+31.884%	836	974	-85.055%
2026-03-25	3.3100	3.4500	3.3100	3.4500	-9.211%	2	444	-80.290%
2026-03-24	3.9000	3.9000	3.8000	3.8000	-5.000%	61	443	-82.105%
2026-03-23	3.7200	4.0000	3.6500	4.0000	-13.043%	62	455	-83.000%
2026-03-20	3.9500	4.6000	3.9500	4.6000	+13.580%	97	446	-85.217%
2026-03-19	4.0500	4.0500	4.0500	4.0500	+8.579%	208	351	-83.210%
2026-03-18	3.7500	3.7500	3.7300	3.7300	+6.268%	6	143	-81.769%
2026-03-17	3.5900	3.5900	3.5100	3.5100	-10.000%	5	137	-80.627%
2026-03-16	3.7200	3.9000	3.6100	3.9000	-11.964%	166	136	-82.564%
2026-03-13	4.4000	4.4400	4.4000	4.4300	0.000%	125	125	-84.650%