Dark

NVDA20261016P125
NVDA Oct 16 2026 125.00 Put (NVDA261016P00125000)
option OPRA

EOD

Sep 10, 2026

0.1500+7.143%(+0.0100)334

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1300	0.1600	0.1300	0.1500	+7.143%	334	7,678	0.000%
2026-09-09	0.1300	0.1400	0.1300	0.1400	+7.692%	21	7,840	+7.143%
2026-09-08	0.1300	0.1300	0.1300	0.1300	-13.333%	1	7,820	+15.385%
2026-09-04	0.1500	0.1700	0.1400	0.1500	-6.250%	5,238	4,918	0.000%
2026-09-03	0.1300	0.1600	0.1300	0.1600	+6.667%	5	4,918	-6.250%
2026-09-01	0.1500	0.1500	0.1400	0.1500	0.000%	4	4,915	0.000%
2026-08-31	0.1400	0.1500	0.1400	0.1500	0.000%	1,203	4,914	0.000%
2026-08-28	0.1400	0.1600	0.1200	0.1500	+15.385%	200	4,158	0.000%
2026-08-27	0.1400	0.1500	0.1100	0.1300	-38.095%	904	4,007	+15.385%
2026-08-26	0.2300	0.2400	0.1900	0.2100	-4.545%	247	3,668	-28.571%
2026-08-25	0.2300	0.2600	0.2200	0.2200	-15.385%	19	3,625	-31.818%
2026-08-24	0.2700	0.3000	0.2500	0.2600	-7.143%	75	3,615	-42.308%
2026-08-21	0.2100	0.2800	0.2100	0.2800	+12.000%	35	3,557	-46.429%
2026-08-20	0.2500	0.2700	0.2300	0.2500	0.000%	35	3,540	-40.000%
2026-08-19	0.2200	0.2500	0.2200	0.2500	+4.167%	49	3,552	-40.000%
2026-08-18	0.2200	0.2500	0.2200	0.2400	+14.286%	31	3,547	-37.500%
2026-08-17	0.2100	0.2200	0.1800	0.2100	+5.000%	36	3,548	-28.571%
2026-08-14	0.2400	0.2500	0.2000	0.2000	-16.667%	292	3,559	-25.000%
2026-08-13	0.2500	0.2900	0.2300	0.2400	-7.692%	19	3,642	-37.500%
2026-08-12	0.2600	0.2800	0.2600	0.2600	-18.750%	67	3,632	-42.308%
2026-08-11	0.3200	0.3200	0.2700	0.3200	-3.030%	46	3,636	-53.125%
2026-08-10	0.3000	0.3300	0.3000	0.3300	-5.714%	21	3,669	-54.545%
2026-08-07	0.3300	0.3500	0.3100	0.3500	-7.895%	16	3,673	-57.143%
2026-08-06	0.3500	0.4000	0.3400	0.3800	+8.571%	66	3,673	-60.526%
2026-08-05	0.3700	0.3700	0.3500	0.3500	-16.667%	4	3,635	-57.143%
2026-08-04	0.4100	0.4500	0.4000	0.4200	-8.696%	60	3,632	-64.286%
2026-08-03	0.6500	0.6500	0.4600	0.4600	-29.231%	68	3,641	-67.391%
2026-07-31	0.6900	0.7600	0.6500	0.6500	-18.750%	51	3,632	-76.923%
2026-07-30	0.8700	0.8700	0.7600	0.8000	-20.000%	11	3,630	-81.250%
2026-07-29	0.8500	1.0000	0.8000	1.0000	+31.579%	31	3,632	-85.000%
2026-07-28	0.8700	0.8700	0.7600	0.7600	-5.000%	14	3,648	-80.263%
2026-07-27	0.8400	0.9300	0.8000	0.8000	+35.593%	76	3,636	-81.250%
2026-07-24	0.6800	0.6800	0.5900	0.5900	-15.714%	46	3,568	-74.576%
2026-07-23	0.6900	0.7000	0.6700	0.7000	+25.000%	26	3,572	-78.571%
2026-07-22	0.5700	0.5700	0.5600	0.5600	-6.667%	2	3,559	-73.214%
2026-07-21	0.6500	0.6500	0.6000	0.6000	-7.692%	16	3,559	-75.000%
2026-07-20	0.7000	0.7000	0.6500	0.6500	-22.619%	2	3,559	-76.923%
2026-07-17	0.7400	0.8400	0.7400	0.8400	+21.739%	23	3,558	-82.143%
2026-07-16	0.7000	0.7000	0.6700	0.6900	+15.000%	25	3,542	-78.261%
2026-07-15	0.5900	0.6700	0.5900	0.6000	-7.692%	57	3,536	-75.000%
2026-07-14	0.6500	0.6500	0.6500	0.6500	-13.333%	10	3,496	-76.923%
2026-07-13	0.6700	0.7500	0.6700	0.7500	+19.048%	5	3,486	-80.000%
2026-07-10	0.6700	0.6900	0.6300	0.6300	-8.696%	16	3,485	-76.190%
2026-07-09	0.7600	0.7800	0.6900	0.6900	-11.538%	13	3,473	-78.261%
2026-07-08	0.8200	0.8200	0.7400	0.7800	-8.235%	102	3,463	-80.769%
2026-07-07	0.9500	0.9500	0.8500	0.8500	-3.409%	2	3,447	-82.353%
2026-07-06	0.9500	0.9500	0.8200	0.8800	-12.000%	29	3,447	-82.955%
2026-07-02	0.8500	1.0700	0.8500	1.0000	+14.943%	93	3,444	-85.000%
2026-07-01	0.9000	0.9000	0.8200	0.8700	+8.750%	77	3,444	-82.759%
2026-06-30	0.8400	0.8400	0.8000	0.8000	-10.112%	17	3,444	-81.250%
2026-06-29	0.9300	0.9800	0.8700	0.8900	-4.301%	36	3,447	-83.146%
2026-06-26	1.0400	1.1100	0.8800	0.9300	-8.824%	168	3,455	-83.871%
2026-06-25	1.1000	1.1000	0.9500	1.0200	+14.607%	26	3,367	-85.294%
2026-06-24	0.7800	0.8900	0.7800	0.8900	+3.488%	35	3,369	-83.146%
2026-06-23	0.8800	0.8800	0.8600	0.8600	+14.667%	3	3,376	-82.558%
2026-06-22	0.7500	0.7700	0.7300	0.7500	-6.250%	18	3,376	-80.000%
2026-06-18	0.7600	0.8000	0.7600	0.8000	-5.882%	3	3,374	-81.250%
2026-06-17	0.8400	0.8500	0.8400	0.8500	+8.974%	2	3,374	-82.353%
2026-06-16	0.8200	0.8200	0.7800	0.7800	-1.266%	2	3,374	-80.769%
2026-06-15	0.9100	0.9100	0.7600	0.7900	-28.829%	77	3,373	-81.013%
2026-06-12	1.1300	1.1600	1.0900	1.1100	-7.500%	91	3,373	-86.486%
2026-06-11	1.3300	1.3300	1.2000	1.2000	-19.463%	15	3,373	-87.500%
2026-06-10	1.2800	1.4900	1.2800	1.4900	+21.138%	17	3,369	-89.933%
2026-06-09	1.2300	1.2300	1.2300	1.2300	+6.957%	2	3,358	-87.805%
2026-06-08	1.1800	1.1800	1.1300	1.1500	-14.815%	54	3,358	-86.957%
2026-06-05	1.0000	1.3700	1.0000	1.3500	+45.161%	19	3,359	-88.889%
2026-06-04	0.9700	0.9700	0.8900	0.9300	-13.084%	4	3,353	-83.871%
2026-06-03	0.9900	1.0700	0.9900	1.0700	+11.458%	19	3,356	-85.981%
2026-06-02	0.9600	0.9600	0.9600	0.9600	+2.128%	2	3,351	-84.375%
2026-06-01	1.0800	1.0800	0.9400	0.9400	-11.321%	72	3,349	-84.043%
2026-05-29	1.0800	1.0800	1.0600	1.0600	+0.952%	59	3,420	-85.849%
2026-05-28	1.0500	1.0600	1.0500	1.0500	-4.545%	12	3,366	-85.714%
2026-05-27	1.2200	1.2200	1.1000	1.1000	-0.901%	3	3,354	-86.364%
2026-05-26	1.0800	1.1600	1.0500	1.1100	+1.835%	41	3,354	-86.486%
2026-05-22	1.0800	1.0900	1.0300	1.0900	+3.810%	56	3,360	-86.239%
2026-05-21	1.0500	1.0600	1.0400	1.0500	+1.942%	213	3,375	-85.714%
2026-05-20	1.2300	1.2300	1.0300	1.0300	-16.260%	57	3,375	-85.437%
2026-05-19	1.2800	1.2800	1.2300	1.2300	-8.209%	18	3,383	-87.805%
2026-05-18	1.3400	1.3400	1.3400	1.3400	+3.077%	1	3,383	-88.806%
2026-05-15	1.3400	1.3500	1.2500	1.3000	+8.333%	9	3,383	-88.462%
2026-05-14	1.2300	1.2300	1.1800	1.2000	-4.762%	107	3,376	-87.500%
2026-05-13	1.3300	1.3300	1.2600	1.2600	-8.696%	12	3,387	-88.095%
2026-05-12	1.3800	1.3800	1.3800	1.3800	+2.985%	3	3,387	-89.130%
2026-05-11	1.4800	1.4800	1.3400	1.3400	-8.844%	2,803	3,387	-88.806%
2026-05-08	1.5000	1.5000	1.4700	1.4700	-10.909%	2	3,996	-89.796%
2026-05-07	1.6100	1.6500	1.6100	1.6500	-5.714%	43	3,995	-90.909%
2026-05-06	1.7500	1.7600	1.7500	1.7500	-10.256%	3	4,006	-91.429%
2026-05-05	1.8600	1.9500	1.8600	1.9500	+2.632%	21	4,005	-92.308%
2026-05-04	2.0400	2.0400	1.9000	1.9000	-11.628%	57	3,988	-92.105%
2026-04-30	2.0300	2.3300	2.0300	2.1500	+20.787%	210	4,016	-93.023%
2026-04-28	1.9600	1.9600	1.7800	1.7800	-8.247%	1,021	3,890	-91.573%
2026-04-24	1.9600	1.9600	1.9400	1.9400	-5.825%	8	4,510	-92.268%
2026-04-23	2.0600	2.0600	2.0400	2.0600	-1.905%	141	4,511	-92.718%
2026-04-22	2.1100	2.1100	2.0500	2.1000	-1.869%	9	4,382	-92.857%
2026-04-21	2.1400	2.1400	2.1400	2.1400	+1.905%	2	4,379	-92.991%
2026-04-20	2.1400	2.1400	2.1000	2.1000	-4.110%	2	4,379	-92.857%
2026-04-17	1.9800	2.1900	1.9800	2.1900	-2.232%	119	4,378	-93.151%
2026-04-16	2.2600	2.2700	2.2300	2.2400	-0.444%	66	4,284	-93.304%
2026-04-15	2.1100	2.2500	2.1100	2.2500	-3.846%	10	4,286	-93.333%
2026-04-14	2.3900	2.3900	2.3400	2.3400	-15.217%	3	4,287	-93.590%
2026-04-13	2.7300	2.7700	2.7300	2.7600	0.000%	8	4,286	-94.565%
2026-04-10	2.7900	2.8600	2.6600	2.7600	-9.508%	145	4,281	-94.565%
2026-04-09	3.2500	3.2500	3.0500	3.0500	-7.576%	1,485	4,221	-95.082%
2026-04-08	3.0800	3.3000	3.0800	3.3000	-23.256%	34	3,792	-95.455%
2026-04-07	4.3300	4.4000	4.3000	4.3000	+7.500%	18	3,816	-96.512%
2026-04-06	4.1000	4.1000	4.0000	4.0000	-6.977%	231	3,800	-96.250%
2026-04-02	4.7500	4.7500	4.2500	4.3000	+0.467%	100	4,036	-96.512%
2026-04-01	3.9400	4.3000	3.9000	4.2800	-5.934%	43	4,036	-96.495%
2026-03-31	5.0000	5.0000	4.5500	4.5500	-22.355%	53	4,031	-96.703%
2026-03-30	5.7500	5.9000	5.5000	5.8600	-3.934%	129	4,044	-97.440%
2026-03-27	5.9000	6.1000	5.8700	6.1000	+15.094%	6	3,930	-97.541%
2026-03-26	4.9500	5.3000	4.9500	5.3000	+21.839%	107	3,930	-97.170%
2026-03-25	4.3500	4.3500	4.1000	4.3500	-6.452%	15	3,830	-96.552%
2026-03-24	4.7500	4.7500	4.6500	4.6500	0.000%	53	3,825	-96.774%
2026-03-23	4.4500	4.6500	4.4500	4.6500	-14.679%	10	3,800	-96.774%
2026-03-20	5.2000	5.5700	5.0500	5.4500	+15.957%	296	3,800	-97.248%
2026-03-19	5.1600	5.1600	4.5600	4.7000	+9.813%	1,737	3,620	-96.809%
2026-03-18	4.2000	4.3000	4.1900	4.2800	-1.609%	1,061	2,021	-96.495%
2026-03-17	4.2900	4.3500	4.2900	4.3500	0.000%	86	1,123	-96.552%
2026-03-16	4.4500	4.4500	4.3000	4.3500	-17.143%	20	1,037	-96.552%
2026-03-13	4.7000	5.3900	4.7000	5.2500	0.000%	1,037	1,033	-97.143%