Dark

NVDA20261016P135
NVDA Oct 16 2026 135.00 Put (NVDA261016P00135000)
option OPRA

EOD

Jul 27, 2026

1.23+21.782%(+0.22)3,152

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.0300	1.3600	1.0300	1.2300	+21.782%	3,152	4,280	0.000%
2026-07-24	1.0100	1.0100	0.9000	1.0100	+3.061%	12	6,655	+21.782%
2026-07-23	0.9800	0.9800	0.9800	0.9800	+24.051%	1	6,655	+25.510%
2026-07-22	0.8200	0.8200	0.7800	0.7900	-18.557%	26	6,655	+55.696%
2026-07-21	1.0000	1.0000	0.9500	0.9700	-3.960%	79	6,655	+26.804%
2026-07-20	1.0200	1.0700	1.0100	1.0100	-16.529%	380	6,646	+21.782%
2026-07-17	1.1500	1.2100	1.1000	1.2100	+22.222%	11	6,545	+1.653%
2026-07-16	1.0300	1.0300	0.9600	0.9900	-1.000%	40	6,544	+24.242%
2026-07-15	0.9300	1.0000	0.9300	1.0000	+8.696%	18	6,561	+23.000%
2026-07-14	1.0400	1.0400	0.9100	0.9200	-15.596%	40	6,561	+33.696%
2026-07-13	0.9900	1.0900	0.9900	1.0900	+13.542%	21	6,564	+12.844%
2026-07-10	1.0700	1.0700	0.9600	0.9600	-11.111%	66	6,560	+28.125%
2026-07-09	1.2900	1.2900	1.0800	1.0800	-6.897%	81	6,603	+13.889%
2026-07-08	1.3600	1.3600	1.1600	1.1600	-13.433%	62	6,590	+6.034%
2026-07-07	1.5400	1.5400	1.2700	1.3400	+6.349%	62	6,576	-8.209%
2026-07-06	1.5100	1.5100	1.2600	1.2600	-20.253%	18	6,558	-2.381%
2026-07-02	1.5200	1.6600	1.5200	1.5800	+16.176%	9	6,554	-22.152%
2026-07-01	1.4000	1.5500	1.3600	1.3600	+7.937%	35	6,554	-9.559%
2026-06-30	1.2600	1.2600	1.2600	1.2600	-7.353%	1	6,554	-2.381%
2026-06-29	1.4000	1.5100	1.3500	1.3600	-9.934%	57	6,555	-9.559%
2026-06-26	1.5500	1.5500	1.3800	1.5100	-6.211%	101	6,551	-18.543%
2026-06-25	1.4100	1.6900	1.4100	1.6100	+14.184%	345	6,546	-23.602%
2026-06-24	1.2600	1.4700	1.2400	1.4100	+3.676%	35	6,563	-12.766%
2026-06-23	1.3200	1.3800	1.3100	1.3600	+21.429%	22	6,568	-9.559%
2026-06-22	1.1200	1.1600	1.0800	1.1200	-5.882%	152	6,555	+9.821%
2026-06-18	1.2100	1.2200	1.1500	1.1900	-15.603%	123	6,493	+3.361%
2026-06-17	1.2700	1.4100	1.2500	1.4100	+12.800%	104	6,493	-12.766%
2026-06-16	1.2700	1.2900	1.1700	1.2500	+4.167%	68	6,493	-1.600%
2026-06-15	1.3200	1.3400	1.1700	1.2000	-27.273%	56	6,496	+2.500%
2026-06-12	1.8200	1.8200	1.6400	1.6500	-17.085%	87	6,496	-25.455%
2026-06-11	1.9400	2.1300	1.9400	1.9900	-10.762%	103	6,496	-38.191%
2026-06-10	2.0600	2.2300	2.0200	2.2300	+18.617%	36	6,495	-44.843%
2026-06-09	1.6400	2.3000	1.6400	1.8800	+11.905%	15	6,494	-34.574%
2026-06-08	1.6600	1.6800	1.6600	1.6800	-16.000%	104	6,503	-26.786%
2026-06-05	1.4600	2.0400	1.4600	2.0000	+58.730%	5	6,559	-38.500%
2026-06-04	1.5100	1.5100	1.2600	1.2600	-18.182%	19	6,562	-2.381%
2026-06-03	1.4700	1.5700	1.4700	1.5400	+12.409%	4	6,563	-20.130%
2026-06-02	1.3400	1.3700	1.3400	1.3700	+3.008%	3	6,561	-10.219%
2026-06-01	1.4000	1.4000	1.3300	1.3300	-14.194%	2	6,559	-7.519%
2026-05-29	1.5500	1.5500	1.5500	1.5500	0.000%	7	6,560	-20.645%
2026-05-28	1.5600	1.5900	1.5400	1.5500	-7.738%	9	6,553	-20.645%
2026-05-27	1.8100	1.8100	1.6800	1.6800	-2.326%	37	6,554	-26.786%
2026-05-26	1.7200	1.7200	1.7200	1.7200	+10.968%	20	6,558	-28.488%
2026-05-22	1.5800	1.6100	1.5500	1.5500	-2.516%	9	6,578	-20.645%
2026-05-21	1.5000	1.6300	1.5000	1.5900	+8.163%	9	6,573	-22.642%
2026-05-20	1.6000	1.6000	1.4700	1.4700	-14.035%	3,011	6,573	-16.327%
2026-05-19	1.7000	1.7400	1.7000	1.7100	-9.043%	56	3,905	-28.070%
2026-05-18	1.9300	1.9300	1.8700	1.8800	-3.590%	13	3,905	-34.574%
2026-05-15	1.8200	1.9500	1.8200	1.9500	+21.118%	12	3,905	-36.923%
2026-05-14	1.7000	1.7300	1.6100	1.6100	-9.040%	39	3,905	-23.602%
2026-05-13	1.8700	1.8700	1.7500	1.7700	-7.330%	32	3,900	-30.508%
2026-05-12	2.0400	2.0400	1.9100	1.9100	+1.596%	75	3,900	-35.602%
2026-05-11	2.0600	2.0600	1.8800	1.8800	-11.321%	6	3,900	-34.574%
2026-05-08	2.1300	2.1300	2.0600	2.1200	-8.225%	3	3,945	-41.981%
2026-05-07	2.3100	2.3200	2.2800	2.3100	-6.478%	7	3,947	-46.753%
2026-05-06	2.5000	2.5500	2.4600	2.4700	-16.271%	14	3,950	-50.202%
2026-05-05	2.8400	3.0000	2.8000	2.9500	-4.839%	2,086	3,951	-58.305%
2026-05-04	3.0400	3.3300	3.0400	3.1000	+0.649%	24	4,459	-60.323%
2026-05-01	3.1500	3.1500	3.0800	3.0800	-2.222%	91	4,485	-60.065%
2026-04-30	2.9800	3.1600	2.9800	3.1500	+15.809%	14	4,485	-60.952%
2026-04-29	2.5000	2.7200	2.5000	2.7200	+1.873%	8	4,484	-54.779%
2026-04-28	2.6000	2.7100	2.6000	2.6700	+15.584%	38	4,482	-53.933%
2026-04-27	2.6700	2.6700	2.3100	2.3100	-15.385%	66	4,478	-46.753%
2026-04-24	2.9900	2.9900	2.7300	2.7300	-8.389%	35	4,476	-54.945%
2026-04-23	2.9000	2.9800	2.9000	2.9800	-2.295%	22	4,476	-58.725%
2026-04-21	3.0000	3.0500	3.0000	3.0500	0.000%	7	4,471	-59.672%
2026-04-20	3.0500	3.1000	3.0000	3.0500	0.000%	272	4,470	-59.672%
2026-04-17	2.8800	3.1000	2.8800	3.0500	-6.442%	17	4,278	-59.672%
2026-04-16	3.2000	3.2600	3.1500	3.2600	+2.516%	7	4,284	-62.270%
2026-04-15	3.0700	3.2200	3.0700	3.1800	-5.075%	5	4,284	-61.321%
2026-04-14	3.7000	3.7000	3.3500	3.3500	-15.617%	6	4,285	-63.284%
2026-04-13	3.9700	3.9700	3.9700	3.9700	-1.975%	2	4,288	-69.018%
2026-04-10	4.1200	4.1200	3.8700	4.0500	-6.250%	65	4,287	-69.630%
2026-04-09	4.5000	4.5200	4.3000	4.3200	-10.000%	8	4,281	-71.528%
2026-04-08	4.7000	4.8000	4.5000	4.8000	-15.044%	32	4,275	-74.375%
2026-04-07	6.0400	6.0400	5.6500	5.6500	0.000%	15	4,266	-78.230%
2026-04-06	5.9000	5.9000	5.6500	5.6500	-8.130%	492	4,265	-78.230%
2026-04-02	6.8000	6.8000	6.0000	6.1500	+0.820%	116	4,390	-80.000%
2026-04-01	5.8000	6.1000	5.6000	6.1000	-4.836%	16	4,390	-79.836%
2026-03-31	7.3500	7.3500	6.4100	6.4100	-20.373%	3	4,386	-80.811%
2026-03-30	8.0000	8.3000	7.8500	8.0500	-1.829%	117	4,386	-84.720%
2026-03-27	7.9500	8.2300	7.8000	8.2000	+12.637%	1,270	4,305	-85.000%
2026-03-26	6.7500	7.2900	6.6000	7.2800	+19.344%	146	3,152	-83.104%
2026-03-25	5.7500	6.1000	5.6100	6.1000	-3.937%	2,045	3,036	-79.836%
2026-03-24	6.4500	6.4500	6.3500	6.3500	0.000%	2	1,014	-80.630%
2026-03-23	6.4200	6.6900	6.2000	6.3500	-14.765%	126	1,014	-80.630%
2026-03-20	7.1000	7.4500	6.9000	7.4500	+14.264%	1,107	907	-83.490%
2026-03-19	6.4000	6.6000	6.4000	6.5200	+11.073%	43	151	-81.135%
2026-03-18	5.8700	5.8700	5.8700	5.8700	-4.241%	5	125	-79.046%
2026-03-17	6.0500	6.1500	5.9200	6.1300	+0.492%	106	120	-79.935%
2026-03-16	6.2000	6.2000	6.0500	6.1000	-14.085%	15	16	-79.836%
2026-03-13	7.1000	7.1000	7.1000	7.1000	0.000%	1	1	-82.676%