Dark

NVDA20261016P140
NVDA Oct 16 2026 140.00 Put (NVDA261016P00140000)
option OPRA

EOD

Jul 27, 2026

1.50+15.385%(+0.20)628

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.1400	1.7200	1.1400	1.5000	+15.385%	628	13,607	0.000%
2026-07-24	1.2400	1.3000	1.0100	1.3000	+4.000%	159	13,606	+15.385%
2026-07-23	1.1800	1.2500	1.0800	1.2500	+26.263%	282	13,590	+20.000%
2026-07-22	1.1000	1.1400	0.9400	0.9900	-11.607%	160	13,592	+51.515%
2026-07-21	1.1800	1.1900	1.1200	1.1200	-17.037%	48	13,512	+33.929%
2026-07-20	1.2800	1.3500	1.2100	1.3500	-7.534%	20	13,520	+11.111%
2026-07-17	1.4900	1.5900	1.3500	1.4600	+16.800%	127	13,527	+2.740%
2026-07-16	1.2000	1.2500	1.1800	1.2500	+12.613%	48	13,491	+20.000%
2026-07-15	1.1000	1.2000	1.0900	1.1100	-0.893%	51	13,489	+35.135%
2026-07-14	1.1600	1.1700	1.0900	1.1200	-15.789%	48	13,462	+33.929%
2026-07-13	1.1800	1.3500	1.1800	1.3300	+13.675%	90	13,418	+12.782%
2026-07-10	1.2300	1.2700	1.1500	1.1700	-11.364%	187	13,448	+28.205%
2026-07-09	1.5200	1.6000	1.3200	1.3200	-10.811%	543	13,368	+13.636%
2026-07-08	1.7600	1.7600	1.4500	1.4800	-15.429%	209	12,841	+1.351%
2026-07-07	1.9200	1.9700	1.5600	1.7500	+3.550%	147	12,692	-14.286%
2026-07-06	1.8900	1.8900	1.6100	1.6900	-11.518%	125	12,677	-11.243%
2026-07-02	1.5500	2.0700	1.5500	1.9100	+19.375%	18	12,710	-21.466%
2026-07-01	1.8000	1.9500	1.6000	1.6000	+3.226%	86	12,710	-6.250%
2026-06-30	1.6100	1.6100	1.5500	1.5500	-13.408%	4,528	12,703	-3.226%
2026-06-29	1.6900	1.8900	1.6900	1.7900	-2.186%	142	9,662	-16.201%
2026-06-26	2.1700	2.1700	1.7700	1.8300	-8.040%	132	9,660	-18.033%
2026-06-25	1.7900	2.1900	1.7900	1.9900	+10.556%	181	9,631	-24.623%
2026-06-24	1.6400	1.8000	1.6400	1.8000	+10.429%	1,778	9,582	-16.667%
2026-06-23	1.8100	1.8100	1.6200	1.6300	+18.116%	40	8,061	-7.975%
2026-06-22	1.3200	1.4200	1.3200	1.3800	-5.479%	63	8,061	+8.696%
2026-06-18	1.5300	1.5300	1.4200	1.4600	-13.609%	205	8,193	+2.740%
2026-06-17	1.5000	1.6900	1.5000	1.6900	+14.966%	152	8,193	-11.243%
2026-06-16	1.5600	1.5600	1.4500	1.4700	-1.342%	60	8,193	+2.041%
2026-06-15	1.5900	1.6000	1.4500	1.4900	-28.708%	196	8,176	+0.671%
2026-06-12	2.1600	2.1600	2.0300	2.0900	-12.185%	148	8,176	-28.230%
2026-06-11	2.5800	2.6500	2.3500	2.3800	-10.526%	150	8,176	-36.975%
2026-06-10	2.5400	2.6800	2.5400	2.6600	+16.667%	85	8,203	-43.609%
2026-06-09	2.0400	2.7100	2.0400	2.2800	+5.069%	216	8,198	-34.211%
2026-06-08	2.0600	2.1700	2.0100	2.1700	-10.700%	265	8,168	-30.876%
2026-06-05	1.8900	2.4700	1.8900	2.4300	+30.645%	124	7,980	-38.272%
2026-06-03	1.8600	1.8600	1.8600	1.8600	+12.727%	25	7,933	-19.355%
2026-06-02	1.5000	1.6500	1.5000	1.6500	+6.452%	12	7,933	-9.091%
2026-06-01	1.8200	1.8200	1.5500	1.5500	-16.667%	87	7,923	-3.226%
2026-05-29	1.8900	1.8900	1.8400	1.8600	+3.333%	52	8,003	-19.355%
2026-05-28	1.8600	1.9000	1.8000	1.8000	-7.692%	61	8,054	-16.667%
2026-05-27	2.1500	2.2500	1.9500	1.9500	-1.515%	152	8,017	-23.077%
2026-05-26	1.8700	1.9900	1.8700	1.9800	+8.197%	15	8,108	-24.242%
2026-05-22	1.8200	1.8600	1.8200	1.8300	-4.687%	19	8,097	-18.033%
2026-05-21	1.8500	1.9800	1.8000	1.9200	+3.784%	100	8,091	-21.875%
2026-05-20	1.8600	1.8600	1.7600	1.8500	-7.500%	11	8,091	-18.919%
2026-05-19	2.1300	2.1300	2.0000	2.0000	-9.910%	6	8,148	-25.000%
2026-05-18	2.3100	2.3100	2.2200	2.2200	-1.333%	46	8,148	-32.432%
2026-05-15	2.1600	2.2500	2.0900	2.2500	+14.213%	76	8,148	-33.333%
2026-05-14	2.0100	2.0100	1.9000	1.9700	-7.944%	179	8,115	-23.858%
2026-05-13	2.2000	2.2200	2.0500	2.1400	-10.460%	123	8,181	-29.907%
2026-05-12	2.2500	2.3900	2.2500	2.3900	+7.175%	1,114	8,181	-37.238%
2026-05-11	2.3400	2.3900	2.2100	2.2300	-10.800%	903	8,181	-32.735%
2026-05-08	2.4400	2.5000	2.4400	2.5000	-9.091%	29	7,148	-40.000%
2026-05-07	3.0000	3.0000	2.7500	2.7500	-8.333%	49	7,152	-45.455%
2026-05-06	3.2000	3.2000	2.9200	3.0000	-15.254%	50	7,185	-50.000%
2026-05-05	3.5000	3.5800	3.4600	3.5400	+5.672%	275	7,143	-57.627%
2026-05-04	3.5100	3.8500	3.3500	3.3500	-10.428%	690	7,143	-55.224%
2026-05-01	3.6200	3.9700	3.6200	3.7400	-0.267%	120	7,316	-59.893%
2026-04-30	3.1700	3.7500	3.1700	3.7500	+20.579%	44	7,316	-60.000%
2026-04-29	2.9400	3.3000	2.9400	3.1100	+7.241%	34	7,293	-51.768%
2026-04-28	3.1100	3.2700	2.9000	2.9000	+3.943%	63	7,284	-48.276%
2026-04-27	3.0000	3.1200	2.7400	2.7900	-11.429%	651	7,250	-46.237%
2026-04-24	3.5000	3.5000	3.1500	3.1500	-18.182%	28	7,828	-52.381%
2026-04-23	3.5500	3.9500	3.5500	3.8500	+10.000%	1,421	7,823	-61.039%
2026-04-22	3.5800	3.6000	3.4500	3.5000	-4.632%	152	7,322	-57.143%
2026-04-21	3.5200	3.6800	3.5200	3.6700	+1.944%	9	7,240	-59.128%
2026-04-20	3.5700	3.6200	3.5700	3.6000	0.000%	288	7,240	-58.333%
2026-04-17	3.6300	3.7200	3.3900	3.6000	-8.861%	1,043	7,293	-58.333%
2026-04-16	3.8000	3.9500	3.7000	3.9500	+3.947%	1,757	6,828	-62.025%
2026-04-15	3.6000	3.8200	3.6000	3.8000	-3.797%	7	7,516	-60.526%
2026-04-14	4.2400	4.2900	3.9500	3.9500	-15.054%	425	7,519	-62.025%
2026-04-13	4.7100	4.8500	4.6500	4.6500	-4.124%	17	7,734	-67.742%
2026-04-10	4.8500	4.9500	4.6000	4.8500	-6.731%	240	7,746	-69.072%
2026-04-09	5.5100	5.5500	5.1500	5.2000	-5.455%	299	7,715	-71.154%
2026-04-08	5.4000	5.7000	5.3900	5.5000	-20.290%	303	7,733	-72.727%
2026-04-07	7.0500	7.1000	6.9000	6.9000	+2.985%	14	7,706	-78.261%
2026-04-06	6.8600	6.9500	6.6600	6.7000	-5.367%	672	7,715	-77.612%
2026-04-02	8.0700	8.0700	7.0500	7.0800	-1.667%	4,737	7,665	-78.814%
2026-04-01	6.9000	7.3500	6.5900	7.2000	-2.041%	349	7,665	-79.167%
2026-03-31	8.7500	8.7500	7.3500	7.3500	-25.000%	53	7,344	-79.592%
2026-03-30	9.3000	9.8500	9.1500	9.8000	+0.719%	1,289	7,335	-84.694%
2026-03-27	9.4000	9.7500	9.0500	9.7300	+14.471%	78	6,082	-84.584%
2026-03-26	7.7500	8.5000	7.7500	8.5000	+20.567%	552	6,024	-82.353%
2026-03-25	6.9000	7.0500	6.4700	7.0500	-7.843%	288	5,510	-78.723%
2026-03-24	7.8500	7.8500	7.4500	7.6500	+4.082%	763	5,235	-80.392%
2026-03-23	7.5000	7.8500	7.2500	7.3500	-15.517%	82	4,632	-79.592%
2026-03-20	8.2500	9.0000	8.1000	8.7000	+11.682%	38	4,631	-82.759%
2026-03-19	8.3500	8.3500	7.6300	7.7900	+8.194%	3,049	4,599	-80.745%
2026-03-18	7.0600	7.2000	6.8700	7.2000	+0.699%	1,529	1,603	-79.167%
2026-03-17	7.0800	7.1500	7.0600	7.1500	+1.418%	12	81	-79.021%
2026-03-16	7.3100	7.3400	6.9500	7.0500	-12.204%	71	69	-78.723%
2026-03-13	8.0600	8.0600	8.0300	8.0300	0.000%	2	2	-81.320%