Dark

NVDA20261016P145
NVDA Oct 16 2026 145.00 Put (NVDA261016P00145000)
option OPRA

EOD

Sep 10, 2026

0.2500+8.696%(+0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2400	0.2500	0.2400	0.2500	+8.696%	3	8,461	0.000%
2026-09-09	0.2200	0.2300	0.2200	0.2300	+4.545%	12	8,460	+8.696%
2026-09-08	0.2200	0.2200	0.2100	0.2200	-4.348%	31	8,462	+13.636%
2026-09-04	0.2400	0.2500	0.2200	0.2300	+4.545%	1,525	8,657	+8.696%
2026-09-03	0.2300	0.2400	0.2100	0.2200	0.000%	6	8,657	+13.636%
2026-09-02	0.2500	0.2600	0.2200	0.2200	-15.385%	510	8,659	+13.636%
2026-09-01	0.2700	0.2800	0.2600	0.2600	-3.704%	3	8,392	-3.846%
2026-08-31	0.2900	0.2900	0.2700	0.2700	-10.000%	18	8,393	-7.407%
2026-08-28	0.2700	0.3200	0.2700	0.3000	+11.111%	56	8,391	-16.667%
2026-08-27	0.2500	0.2700	0.2300	0.2700	-34.146%	1,130	8,359	-7.407%
2026-08-26	0.4200	0.4200	0.4000	0.4100	-2.381%	29	7,563	-39.024%
2026-08-25	0.4700	0.4700	0.4100	0.4200	-19.231%	31	7,561	-40.476%
2026-08-24	0.5000	0.5200	0.4400	0.5200	+4.000%	34	7,578	-51.923%
2026-08-21	0.5000	0.5200	0.4800	0.5000	+2.041%	29	7,549	-50.000%
2026-08-20	0.4900	0.5000	0.4800	0.4900	+6.522%	100	7,548	-48.980%
2026-08-19	0.4400	0.4700	0.4300	0.4600	+9.524%	69	7,587	-45.652%
2026-08-18	0.4400	0.4600	0.4200	0.4200	+10.526%	21	7,579	-40.476%
2026-08-17	0.3800	0.3900	0.3500	0.3800	-9.524%	98	7,580	-34.211%
2026-08-14	0.4500	0.4500	0.3900	0.4200	-6.667%	785	7,625	-40.476%
2026-08-13	0.4500	0.4800	0.4500	0.4500	-10.000%	144	7,732	-44.444%
2026-08-12	0.5000	0.5000	0.4600	0.5000	-7.407%	50	7,732	-50.000%
2026-08-11	0.5400	0.5400	0.5100	0.5400	-3.571%	35	7,733	-53.704%
2026-08-10	0.5600	0.5900	0.5400	0.5600	-1.754%	47	7,737	-55.357%
2026-08-07	0.6000	0.6000	0.5700	0.5700	-16.176%	145	7,692	-56.140%
2026-08-06	0.6700	0.7100	0.6500	0.6800	-1.449%	29	7,644	-63.235%
2026-08-05	0.7300	0.7300	0.6600	0.6900	-16.867%	200	7,654	-63.768%
2026-08-04	0.8900	0.9100	0.8200	0.8300	-20.952%	85	7,690	-69.880%
2026-08-03	1.2800	1.2800	0.9500	1.0500	-19.231%	32	7,725	-76.190%
2026-07-31	1.6400	1.6500	1.2700	1.3000	-25.714%	260	7,708	-80.769%
2026-07-30	1.9500	2.0200	1.7200	1.7500	-18.605%	84	7,770	-85.714%
2026-07-29	2.1300	2.2400	2.0900	2.1500	+22.857%	60	7,721	-88.372%
2026-07-28	2.1000	2.1000	1.6900	1.7500	-10.256%	986	7,729	-85.714%
2026-07-27	1.3800	2.1300	1.3800	1.9500	+33.562%	421	7,637	-87.179%
2026-07-24	1.3200	1.4600	1.3200	1.4600	+5.797%	3	7,434	-82.877%
2026-07-23	1.3600	1.4800	1.3600	1.3800	+9.524%	8	7,433	-81.884%
2026-07-22	1.3800	1.4100	1.1600	1.2600	-8.029%	61	7,432	-80.159%
2026-07-21	1.4600	1.4800	1.3700	1.3700	-12.179%	27	7,449	-81.752%
2026-07-20	1.5700	1.5800	1.4900	1.5600	-13.812%	60	7,450	-83.974%
2026-07-17	1.7900	1.8600	1.6000	1.8100	+22.297%	54	7,399	-86.188%
2026-07-16	1.4900	1.5100	1.4100	1.4800	+8.824%	31	7,388	-83.108%
2026-07-15	1.3400	1.5100	1.3300	1.3600	-0.730%	102	7,397	-81.618%
2026-07-14	1.5800	1.6200	1.3300	1.3700	-18.935%	100	7,391	-81.752%
2026-07-13	1.4800	1.6900	1.4800	1.6900	+19.014%	69	7,390	-85.207%
2026-07-10	1.5400	1.5900	1.4200	1.4200	-14.458%	121	7,360	-82.394%
2026-07-09	1.8800	2.0000	1.6600	1.6600	-7.263%	179	7,241	-84.940%
2026-07-08	2.1000	2.1400	1.7600	1.7900	-17.512%	733	7,196	-86.034%
2026-07-07	2.3800	2.4600	2.0100	2.1700	+3.333%	164	6,823	-88.479%
2026-07-06	2.3000	2.3000	2.0000	2.1000	-15.323%	157	6,820	-88.095%
2026-07-02	2.1000	2.6000	2.0200	2.4800	+12.217%	105	6,792	-89.919%
2026-07-01	2.0500	2.3500	2.0500	2.2100	+11.055%	205	6,792	-88.688%
2026-06-30	2.0300	2.0700	1.9700	1.9900	-10.360%	92	6,790	-87.437%
2026-06-29	2.2500	2.4300	2.1500	2.2200	-6.329%	31	6,790	-88.739%
2026-06-26	2.4600	2.4600	2.2400	2.3700	-4.819%	21	6,785	-89.451%
2026-06-25	2.6400	2.7500	2.3600	2.4900	+11.659%	96	6,779	-89.960%
2026-06-24	2.0700	2.2500	1.9600	2.2300	+8.780%	40	6,766	-88.789%
2026-06-23	2.0200	2.1400	1.9900	2.0500	+20.588%	88	6,764	-87.805%
2026-06-22	1.7200	1.7400	1.6900	1.7000	-5.556%	96	6,796	-85.294%
2026-06-18	1.8700	1.8700	1.7200	1.8000	-15.888%	176	6,777	-86.111%
2026-06-17	1.9300	2.1400	1.8200	2.1400	+15.054%	149	6,777	-88.318%
2026-06-16	1.8200	1.9000	1.7900	1.8600	+5.085%	203	6,777	-86.559%
2026-06-15	1.9800	1.9800	1.7700	1.7700	-28.629%	129	6,799	-85.876%
2026-06-12	2.5500	2.5900	2.4800	2.4800	-9.818%	41	6,799	-89.919%
2026-06-11	2.8900	3.2300	2.7500	2.7500	-16.667%	347	6,799	-90.909%
2026-06-10	2.9000	3.3000	2.9000	3.3000	+20.438%	608	6,813	-92.424%
2026-06-09	2.5200	3.3200	2.5200	2.7400	+3.396%	42	6,470	-90.876%
2026-06-08	2.5000	2.6500	2.4700	2.6500	-8.621%	291	6,472	-90.566%
2026-06-05	2.1800	3.0000	2.1500	2.9000	+54.255%	249	6,381	-91.379%
2026-06-04	2.3000	2.3000	1.8800	1.8800	-16.071%	16	6,497	-86.702%
2026-06-03	2.1600	2.2400	2.1600	2.2400	+12.563%	34	6,507	-88.839%
2026-06-02	1.7700	1.9900	1.7700	1.9900	+4.188%	4	6,527	-87.437%
2026-06-01	1.9600	1.9600	1.9100	1.9100	-18.723%	2	6,526	-86.911%
2026-05-29	2.2300	2.3500	2.2300	2.3500	+3.524%	2	6,525	-89.362%
2026-05-28	2.2600	2.2900	2.2500	2.2700	-4.622%	59	6,525	-88.987%
2026-05-27	2.6400	2.6700	2.3800	2.3800	-2.058%	40	6,561	-89.496%
2026-05-26	2.2800	2.5000	2.2800	2.4300	+2.101%	35	6,560	-89.712%
2026-05-22	2.3000	2.3800	2.1700	2.3800	+7.207%	46	6,527	-89.496%
2026-05-21	2.1100	2.2800	2.1100	2.2200	-0.893%	34	6,518	-88.739%
2026-05-20	2.1800	2.2400	2.1000	2.2400	-7.054%	317	6,518	-88.839%
2026-05-19	2.3800	2.4100	2.3800	2.4100	-10.409%	50	6,189	-89.627%
2026-05-18	2.4800	2.6900	2.4800	2.6900	+0.749%	94	6,189	-90.706%
2026-05-15	2.4300	2.7000	2.4300	2.6700	+19.731%	192	6,189	-90.637%
2026-05-14	2.3500	2.3500	2.2300	2.2300	-11.155%	8	6,121	-88.789%
2026-05-13	2.5000	2.5400	2.4300	2.5100	-6.343%	110	6,109	-90.040%
2026-05-12	2.5400	2.9000	2.5400	2.6800	+2.682%	45	6,109	-90.672%
2026-05-11	2.6300	2.6300	2.6100	2.6100	-12.416%	4	6,109	-90.421%
2026-05-08	3.0500	3.0500	2.9000	2.9800	-9.697%	86	6,068	-91.611%
2026-05-07	3.4000	3.4000	3.2500	3.3000	-7.303%	602	6,059	-92.424%
2026-05-06	3.9600	3.9600	3.5300	3.5600	-14.423%	34	5,840	-92.978%
2026-05-05	4.2400	4.2500	4.1600	4.1600	+2.716%	129	5,844	-93.990%
2026-05-04	4.2200	4.6800	4.0500	4.0500	-6.897%	88	5,845	-93.827%
2026-05-01	4.5500	4.5500	4.3500	4.3500	-2.247%	100	5,906	-94.253%
2026-04-30	4.0200	4.5500	4.0200	4.4500	+18.667%	1,041	5,906	-94.382%
2026-04-29	3.4300	3.7500	3.4300	3.7500	+11.940%	59	5,737	-93.333%
2026-04-28	3.5200	3.9500	3.3500	3.3500	+4.688%	161	5,729	-92.537%
2026-04-27	3.6500	3.7000	3.2000	3.2000	-16.883%	282	5,784	-92.188%
2026-04-24	4.2000	4.2000	3.7000	3.8500	-13.483%	90	5,842	-93.506%
2026-04-23	4.0500	4.6000	4.0000	4.4500	+5.952%	51	5,826	-94.382%
2026-04-22	4.1500	4.2000	4.1000	4.2000	-1.869%	64	5,843	-94.048%
2026-04-21	4.2500	4.3500	4.1500	4.2800	+0.706%	20	5,885	-94.159%
2026-04-20	4.2500	4.3500	4.2500	4.2500	0.000%	17	5,885	-94.118%
2026-04-17	4.2000	4.4000	4.1000	4.2500	-7.609%	225	5,870	-94.118%
2026-04-16	4.6400	4.6400	4.4700	4.6000	+1.545%	83	5,803	-94.565%
2026-04-15	4.4200	4.6000	4.2800	4.5300	-1.522%	33	5,723	-94.481%
2026-04-14	4.9700	4.9700	4.6000	4.6000	-16.364%	16	5,717	-94.565%
2026-04-13	5.7200	5.8000	5.5000	5.5000	-3.509%	21	5,715	-95.455%
2026-04-10	5.7100	5.8500	5.5000	5.7000	-7.468%	616	5,717	-95.614%
2026-04-09	6.5500	6.5500	6.1600	6.1600	-9.412%	5	5,279	-95.942%
2026-04-08	6.3700	6.8000	6.2500	6.8000	-11.803%	147	5,277	-96.324%
2026-04-07	8.5500	8.5500	7.7100	7.7100	-3.019%	12	5,320	-96.757%
2026-04-06	8.0000	8.0000	7.9000	7.9500	-4.790%	10	5,320	-96.855%
2026-04-02	8.3500	8.5000	8.3500	8.3500	-0.595%	13	5,313	-97.006%
2026-04-01	8.1000	8.5500	7.8000	8.4000	-3.002%	118	5,313	-97.024%
2026-03-31	10.1500	10.1500	8.6500	8.6600	-22.679%	99	5,262	-97.113%
2026-03-30	10.4500	11.2000	10.4000	11.2000	+1.633%	1,093	5,309	-97.768%
2026-03-27	10.6000	11.1000	10.3800	11.0200	+8.465%	112	4,304	-97.731%
2026-03-26	8.7000	10.2500	8.7000	10.1600	+22.410%	5,034	4,196	-97.539%
2026-03-25	7.9500	8.3000	7.7500	8.3000	-7.778%	17	580	-96.988%
2026-03-24	8.9500	9.0500	8.7000	9.0000	+1.695%	27	571	-97.222%
2026-03-23	8.4500	8.8500	8.4500	8.8500	-11.765%	15	567	-97.175%
2026-03-20	9.7500	10.0300	9.7500	10.0300	+12.697%	2	555	-97.507%
2026-03-19	9.5800	9.5800	8.8500	8.9000	+5.952%	3	555	-97.191%
2026-03-18	8.3500	8.4000	8.1400	8.4000	+1.818%	108	552	-97.024%
2026-03-17	8.3200	8.4000	8.1000	8.2500	-1.551%	525	448	-96.970%
2026-03-16	8.1000	8.3800	8.1000	8.3800	-11.323%	45	73	-97.017%
2026-03-13	9.0000	9.6400	9.0000	9.4500	0.000%	30	30	-97.354%