Dark

NVDA20261016P130
NVDA Oct 16 2026 130.00 Put (NVDA261016P00130000)
option OPRA

EOD

Sep 10, 2026

0.1700+13.333%(+0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1600	0.1700	0.1600	0.1700	+13.333%	6	4,861	0.000%
2026-09-09	0.1500	0.1500	0.1400	0.1500	0.000%	12	4,861	+13.333%
2026-09-08	0.1600	0.1600	0.1400	0.1500	-11.765%	162	4,851	+13.333%
2026-09-04	0.1800	0.1800	0.1600	0.1700	+21.429%	1,266	5,046	0.000%
2026-09-03	0.1400	0.1400	0.1400	0.1400	0.000%	11	5,046	+21.429%
2026-09-02	0.1400	0.1400	0.1400	0.1400	-22.222%	11	5,040	+21.429%
2026-09-01	0.1600	0.1800	0.1600	0.1800	+12.500%	22	5,046	-5.556%
2026-08-31	0.1700	0.1900	0.1600	0.1600	-15.789%	20	5,038	+6.250%
2026-08-28	0.1500	0.1900	0.1500	0.1900	+26.667%	16	5,032	-10.526%
2026-08-27	0.1700	0.2400	0.0800	0.1500	-42.308%	1,096	5,021	+13.333%
2026-08-26	0.2700	0.2700	0.2400	0.2600	-3.704%	45	4,420	-34.615%
2026-08-25	0.2800	0.2800	0.2700	0.2700	-15.625%	9	4,431	-37.037%
2026-08-24	0.3100	0.3300	0.3100	0.3200	0.000%	112	4,433	-46.875%
2026-08-21	0.3200	0.3300	0.3000	0.3200	+18.519%	6	4,403	-46.875%
2026-08-20	0.2800	0.3100	0.2700	0.2700	-6.897%	46	4,403	-37.037%
2026-08-19	0.2600	0.3000	0.2600	0.2900	+3.571%	56	4,403	-41.379%
2026-08-18	0.2600	0.2800	0.2500	0.2800	+16.667%	132	4,421	-39.286%
2026-08-17	0.2500	0.2700	0.2100	0.2400	+4.348%	286	4,417	-29.167%
2026-08-14	0.3800	0.3800	0.2300	0.2300	-17.857%	3	4,345	-26.087%
2026-08-13	0.3000	0.3100	0.2600	0.2800	-9.677%	18	4,345	-39.286%
2026-08-12	0.3100	0.3100	0.3100	0.3100	0.000%	1	4,351	-45.161%
2026-08-11	0.3400	0.3600	0.3100	0.3100	-8.824%	22	4,350	-45.161%
2026-08-10	0.3400	0.3700	0.3400	0.3400	-8.108%	24	4,355	-50.000%
2026-08-07	0.3700	0.3700	0.3700	0.3700	-11.905%	5	4,360	-54.054%
2026-08-06	0.4500	0.4600	0.4000	0.4200	+2.439%	39	4,365	-59.524%
2026-08-05	0.4800	0.4800	0.3900	0.4100	-14.583%	34	4,364	-58.537%
2026-08-04	0.5100	0.5300	0.4800	0.4800	-15.789%	95	4,362	-64.583%
2026-08-03	0.7200	0.7200	0.5700	0.5700	-27.848%	58	4,374	-70.175%
2026-07-31	0.8600	0.8900	0.7900	0.7900	-15.957%	30	4,403	-78.481%
2026-07-30	1.0400	1.0400	0.9200	0.9400	-19.658%	5	4,385	-81.915%
2026-07-29	1.0000	1.1700	1.0000	1.1700	+30.000%	136	4,383	-85.470%
2026-07-28	1.0500	1.0700	0.9000	0.9000	-7.216%	79	4,402	-81.111%
2026-07-27	0.7400	1.1200	0.7400	0.9700	+16.867%	92	4,410	-82.474%
2026-07-24	0.8000	0.8500	0.7100	0.8300	+10.667%	103	4,389	-79.518%
2026-07-23	0.7600	0.8300	0.7200	0.7500	+13.636%	50	4,382	-77.333%
2026-07-22	0.7500	0.7500	0.6500	0.6600	-15.385%	39	4,378	-74.242%
2026-07-21	0.8300	0.8300	0.7700	0.7800	-7.143%	27	4,350	-78.205%
2026-07-20	0.8400	0.8500	0.8400	0.8400	-12.500%	33	4,346	-79.762%
2026-07-17	1.0200	1.0400	0.8800	0.9600	+18.519%	29	4,342	-82.292%
2026-07-16	0.8100	0.8300	0.7800	0.8100	+5.195%	18	4,328	-79.012%
2026-07-15	0.7300	0.7700	0.7300	0.7700	+4.054%	5	4,336	-77.922%
2026-07-14	0.8900	0.8900	0.7400	0.7400	-16.854%	52	4,331	-77.027%
2026-07-13	0.8200	0.8900	0.8200	0.8900	+14.103%	113	4,340	-80.899%
2026-07-10	0.8100	0.8200	0.7700	0.7800	-10.345%	191	4,333	-78.205%
2026-07-09	0.9600	0.9600	0.8700	0.8700	-7.447%	8	4,291	-80.460%
2026-07-08	1.0800	1.0800	0.9100	0.9400	-13.761%	106	4,293	-81.915%
2026-07-07	1.1600	1.2300	1.0200	1.0900	+5.825%	36	4,302	-84.404%
2026-07-06	1.1900	1.1900	1.0100	1.0300	-14.876%	215	4,308	-83.495%
2026-07-02	1.1200	1.2900	1.0700	1.2100	+13.084%	11	4,103	-85.950%
2026-07-01	1.2000	1.2000	1.0500	1.0700	+4.902%	59	4,103	-84.112%
2026-06-30	1.0300	1.0600	1.0200	1.0200	-3.774%	35	4,098	-83.333%
2026-06-29	1.1100	1.1100	1.0300	1.0600	-11.667%	26	4,092	-83.962%
2026-06-26	1.3400	1.3800	1.2000	1.2000	-4.000%	48	4,090	-85.833%
2026-06-25	1.2000	1.4000	1.2000	1.2500	+11.607%	112	4,058	-86.400%
2026-06-24	1.0700	1.1300	1.0000	1.1200	+2.752%	114	4,066	-84.821%
2026-06-23	1.1200	1.1400	1.0600	1.0900	+18.478%	54	4,029	-84.404%
2026-06-22	0.8700	0.9400	0.8700	0.9200	-3.158%	69	4,020	-81.522%
2026-06-18	0.9400	1.0000	0.9000	0.9500	-8.654%	55	4,008	-82.105%
2026-06-17	1.0100	1.0400	1.0000	1.0400	-0.952%	25	4,008	-83.654%
2026-06-16	1.0400	1.0500	0.9700	1.0500	+5.000%	37	4,008	-83.810%
2026-06-15	1.0600	1.0600	1.0000	1.0000	-26.471%	2	4,002	-83.000%
2026-06-12	1.3700	1.4200	1.3500	1.3600	-12.258%	8	4,002	-87.500%
2026-06-11	1.5900	1.7700	1.5500	1.5500	-13.408%	105	4,002	-89.032%
2026-06-10	1.6800	1.8500	1.6800	1.7900	+2.874%	13	4,101	-90.503%
2026-06-09	1.4700	1.8500	1.4700	1.7400	+20.000%	9	4,092	-90.230%
2026-06-08	1.3700	1.4600	1.3700	1.4500	-11.043%	14	4,087	-88.276%
2026-06-05	1.3000	1.6300	1.3000	1.6300	+49.541%	48	4,074	-89.571%
2026-06-04	1.3000	1.3400	1.0900	1.0900	-14.173%	5	4,057	-84.404%
2026-06-03	1.2100	1.2800	1.2100	1.2700	+10.435%	12	4,058	-86.614%
2026-06-02	1.0300	1.1500	1.0300	1.1500	+3.604%	10	4,056	-85.217%
2026-06-01	1.2800	1.2800	1.1100	1.1100	-15.909%	101	4,054	-84.685%
2026-05-29	1.2700	1.3200	1.2700	1.3200	+1.538%	2	4,058	-87.121%
2026-05-28	1.2700	1.3100	1.2300	1.3000	-7.801%	32	4,057	-86.923%
2026-05-27	1.5000	1.5000	1.4100	1.4100	+4.444%	5	4,050	-87.943%
2026-05-26	1.3100	1.3500	1.3100	1.3500	0.000%	18	4,051	-87.407%
2026-05-22	1.3200	1.3500	1.2700	1.3500	+1.504%	36	4,044	-87.407%
2026-05-21	1.2700	1.3300	1.2100	1.3300	+5.556%	15	4,049	-87.218%
2026-05-20	1.3700	1.3700	1.2500	1.2600	-9.353%	19	4,049	-86.508%
2026-05-19	1.4800	1.4800	1.3900	1.3900	-8.553%	5	4,033	-87.770%
2026-05-18	1.6000	1.6900	1.5200	1.5200	-7.317%	25	4,033	-88.816%
2026-05-15	1.6400	1.6400	1.5100	1.6400	+14.685%	25	4,033	-89.634%
2026-05-14	1.4700	1.4800	1.3600	1.4300	-5.921%	32	4,013	-88.112%
2026-05-13	1.5800	1.6100	1.5200	1.5200	-13.143%	7	4,009	-88.816%
2026-05-12	1.6400	1.7500	1.6400	1.7500	+6.707%	7	4,009	-90.286%
2026-05-11	1.6000	1.6400	1.5900	1.6400	-5.747%	335	4,009	-89.634%
2026-05-08	1.7600	1.7900	1.7400	1.7400	-10.769%	90	4,010	-90.230%
2026-05-07	1.9400	1.9600	1.9400	1.9500	-5.797%	14	4,031	-91.282%
2026-05-06	2.3000	2.3000	2.0700	2.0700	-14.815%	12	4,017	-91.787%
2026-05-05	2.4300	2.4300	2.4300	2.4300	-0.816%	1	4,017	-93.004%
2026-05-04	2.5700	2.5700	2.4500	2.4500	-7.197%	57	4,017	-93.061%
2026-05-01	2.6500	2.6500	2.6400	2.6400	-1.124%	89	4,000	-93.561%
2026-04-30	2.5800	2.6800	2.5800	2.6700	+19.196%	30	4,000	-93.633%
2026-04-29	2.0500	2.2400	2.0500	2.2400	+8.213%	10	4,000	-92.411%
2026-04-28	2.2400	2.3400	2.0700	2.0700	+2.475%	18	3,999	-91.787%
2026-04-27	2.2700	2.2700	2.0200	2.0200	-10.222%	10	3,995	-91.584%
2026-04-24	2.3200	2.4000	2.2500	2.2500	-16.357%	14	3,990	-92.444%
2026-04-23	2.5000	2.6900	2.5000	2.6900	+2.672%	13	3,983	-93.680%
2026-04-21	2.5000	2.6200	2.5000	2.6200	+4.382%	26	3,971	-93.511%
2026-04-20	2.5300	2.5400	2.5100	2.5100	-1.181%	3	3,972	-93.227%
2026-04-17	2.4900	2.6000	2.4900	2.5400	-7.636%	85	3,972	-93.307%
2026-04-16	2.7100	2.7500	2.5900	2.7500	+2.996%	9	3,971	-93.818%
2026-04-15	2.5400	2.7200	2.5100	2.6700	-2.909%	615	3,970	-93.633%
2026-04-14	3.0100	3.0100	2.7500	2.7500	-15.385%	40	3,876	-93.818%
2026-04-13	3.4500	3.4500	3.2500	3.2500	-4.412%	42	3,875	-94.769%
2026-04-10	3.4000	3.4500	3.2000	3.4000	-8.108%	228	3,871	-95.000%
2026-04-09	3.8500	3.9000	3.7000	3.7000	-7.500%	29	3,882	-95.405%
2026-04-08	3.8000	4.0000	3.8000	4.0000	-17.526%	53	3,877	-95.750%
2026-04-07	5.1000	5.1000	4.8500	4.8500	-0.615%	22	3,850	-96.495%
2026-04-06	4.9800	4.9800	4.8500	4.8800	-6.154%	32	3,868	-96.516%
2026-04-02	5.7500	5.7500	5.0500	5.2000	+11.828%	42	3,833	-96.731%
2026-04-01	4.7400	4.7400	4.6500	4.6500	-13.084%	12	3,833	-96.344%
2026-03-31	6.2000	6.2000	5.3500	5.3500	-25.175%	25	3,829	-96.822%
2026-03-30	6.7500	7.1500	6.7000	7.1500	+0.704%	1,235	3,827	-97.622%
2026-03-27	6.8500	7.1000	6.8500	7.1000	+10.078%	38	2,627	-97.606%
2026-03-26	5.4200	6.4500	5.3900	6.4500	+25.243%	44	2,594	-97.364%
2026-03-25	5.1500	5.1500	5.1500	5.1500	-7.207%	2	2,564	-96.699%
2026-03-24	5.6500	5.6500	5.3500	5.5500	+2.778%	24	2,564	-96.937%
2026-03-23	5.2800	5.6500	5.2800	5.4000	-15.625%	116	2,563	-96.852%
2026-03-20	6.0800	6.5700	6.0500	6.4000	+14.286%	2,123	2,554	-97.344%
2026-03-19	5.7000	5.7000	5.4000	5.6000	+7.075%	189	449	-96.964%
2026-03-18	5.0000	5.2300	5.0000	5.2300	+0.771%	138	264	-96.750%
2026-03-17	5.1000	5.1900	4.9900	5.1900	-2.991%	122	185	-96.724%
2026-03-16	5.0500	5.3500	5.0500	5.3500	-11.570%	64	87	-96.822%
2026-03-13	6.0500	6.0500	6.0500	6.0500	0.000%	25	25	-97.190%