Dark

NVDA20261016P150
NVDA Oct 16 2026 150.00 Put (NVDA261016P00150000)
option OPRA

EOD

Jul 27, 2026

2.36+31.111%(+0.56)1,392

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.8500	2.6300	1.8500	2.3600	+31.111%	1,392	16,148	0.000%
2026-07-24	1.8100	1.8600	1.4900	1.8000	-1.099%	5,203	15,985	+31.111%
2026-07-23	1.6800	1.8400	1.6700	1.8200	+17.419%	498	18,280	+29.670%
2026-07-22	1.7000	1.7400	1.4100	1.5500	-8.284%	441	18,198	+52.258%
2026-07-21	1.8600	1.9100	1.6900	1.6900	-17.157%	322	18,110	+39.645%
2026-07-20	1.8800	2.1400	1.8500	2.0400	-10.132%	211	18,114	+15.686%
2026-07-17	2.3700	2.6400	1.9300	2.2700	+20.106%	215	18,078	+3.965%
2026-07-16	1.8000	1.9400	1.7400	1.8900	+13.855%	467	18,072	+24.868%
2026-07-15	1.6300	1.8600	1.6300	1.6600	-2.353%	87	18,006	+42.169%
2026-07-14	1.9800	2.0000	1.6400	1.7000	-18.660%	139	18,020	+38.824%
2026-07-13	1.7800	2.1300	1.7700	2.0900	+19.429%	161	18,023	+12.919%
2026-07-10	2.0500	2.0500	1.7500	1.7500	-17.840%	165	18,039	+34.857%
2026-07-09	2.2900	2.5500	2.1000	2.1300	-6.987%	367	17,949	+10.798%
2026-07-08	2.8500	2.8500	2.2100	2.2900	-16.727%	2,899	17,854	+3.057%
2026-07-07	3.0000	3.1000	2.4700	2.7500	+4.167%	810	15,243	-14.182%
2026-07-06	2.7000	2.7400	2.5300	2.6400	-14.839%	217	15,061	-10.606%
2026-07-02	2.7100	3.2000	2.7000	3.1000	+24.498%	120	15,039	-23.871%
2026-07-01	2.9300	2.9300	2.4900	2.4900	+1.220%	251	15,039	-5.221%
2026-06-30	2.5800	2.7600	2.4300	2.4600	-11.511%	893	15,025	-4.065%
2026-06-29	2.9000	3.3000	2.7000	2.7800	-10.611%	74	14,796	-15.108%
2026-06-26	3.3000	3.4400	2.7800	3.1100	+0.323%	92	14,788	-24.116%
2026-06-25	3.4200	3.4200	2.9000	3.1000	+10.714%	181	14,777	-23.871%
2026-06-24	2.5700	2.8100	2.4200	2.8000	+7.692%	134	14,768	-15.714%
2026-06-23	2.4600	2.7600	2.4300	2.6000	+22.642%	176	14,714	-9.231%
2026-06-22	2.0800	2.1500	1.9800	2.1200	-2.304%	82	14,677	+11.321%
2026-06-18	2.3300	2.3300	2.1300	2.1700	-19.630%	134	14,729	+8.756%
2026-06-17	2.3500	2.7000	2.2400	2.7000	+16.379%	75	14,729	-12.593%
2026-06-16	2.3500	2.3500	2.1800	2.3200	+4.505%	362	14,729	+1.724%
2026-06-15	2.5000	2.5000	2.1800	2.2200	-27.213%	105	14,521	+6.306%
2026-06-12	3.2900	3.2900	3.0500	3.0500	-6.154%	172	14,521	-22.623%
2026-06-11	3.7500	3.8700	3.2500	3.2500	-18.750%	283	14,521	-27.385%
2026-06-10	3.4000	4.0000	3.3500	4.0000	+23.077%	126	14,416	-41.000%
2026-06-09	3.0300	4.1000	3.0300	3.2500	+1.562%	273	14,406	-27.385%
2026-06-08	2.9800	3.2500	2.9700	3.2000	-9.859%	553	14,426	-26.250%
2026-06-05	2.6000	3.6500	2.6000	3.5500	+57.778%	314	14,651	-33.521%
2026-06-04	2.7600	2.7600	2.2500	2.2500	-16.357%	40	14,518	+4.889%
2026-06-03	2.5300	2.7900	2.5200	2.6900	+14.468%	55	14,488	-12.268%
2026-06-02	2.2000	2.4100	2.1000	2.3500	+3.524%	54	14,486	+0.426%
2026-06-01	2.6200	2.6200	2.2500	2.2700	-13.359%	47	14,476	+3.965%
2026-05-29	2.7100	2.7200	2.5500	2.6200	-0.758%	177	14,488	-9.924%
2026-05-28	2.8200	2.8200	2.6400	2.6400	-7.368%	67	14,485	-10.606%
2026-05-27	3.1500	3.2700	2.8500	2.8500	-4.682%	97	14,482	-17.193%
2026-05-26	2.7100	3.0500	2.7100	2.9900	+4.912%	99	14,504	-21.070%
2026-05-22	2.6000	2.8500	2.5700	2.8500	+8.365%	417	14,593	-17.193%
2026-05-21	2.5000	2.8200	2.4400	2.6300	-0.379%	802	14,672	-10.266%
2026-05-20	2.9400	2.9400	2.4800	2.6400	-7.368%	626	14,672	-10.606%
2026-05-19	3.2000	3.2000	2.8100	2.8500	-5.000%	258	14,753	-17.193%
2026-05-18	2.9300	3.3000	2.9200	3.0000	-3.226%	414	14,753	-21.333%
2026-05-15	2.9800	3.1600	2.8800	3.1000	+20.155%	210	14,753	-23.871%
2026-05-14	2.7600	2.7800	2.5800	2.5800	-12.838%	658	14,619	-8.527%
2026-05-13	2.9400	2.9900	2.8500	2.9600	-9.480%	91	14,422	-20.270%
2026-05-12	3.2400	3.4800	3.0000	3.2700	+3.810%	244	14,422	-27.829%
2026-05-11	3.4900	3.4900	3.0500	3.1500	-8.696%	148	14,422	-25.079%
2026-05-08	3.5700	3.5700	3.4500	3.4500	-9.211%	354	14,594	-31.594%
2026-05-07	4.2500	4.2500	3.8000	3.8000	-8.434%	182	14,629	-37.895%
2026-05-06	4.6900	4.6900	4.1500	4.1500	-17.822%	83	14,595	-43.133%
2026-05-05	4.8100	5.0500	4.6100	5.0500	+4.124%	177	14,599	-53.267%
2026-05-04	5.1700	5.5000	4.8400	4.8500	-6.731%	643	14,579	-51.340%
2026-05-01	5.2500	5.5300	4.9800	5.2000	-0.952%	165	14,435	-54.615%
2026-04-30	4.3500	5.3000	4.3500	5.2500	+19.590%	241	14,435	-55.048%
2026-04-29	4.1000	4.4300	3.9500	4.3900	+11.139%	73	14,484	-46.241%
2026-04-28	4.2800	4.4000	3.9500	3.9500	+3.403%	128	14,489	-40.253%
2026-04-27	4.2000	4.4000	3.7800	3.8200	-14.157%	220	14,504	-38.220%
2026-04-24	4.8000	4.8000	4.2500	4.4500	-14.423%	46	14,499	-46.966%
2026-04-23	4.8500	5.4500	4.7000	5.2000	+5.051%	128	14,495	-54.615%
2026-04-22	5.0000	5.0100	4.8000	4.9500	-3.509%	93	14,487	-52.323%
2026-04-21	4.8600	5.1800	4.8600	5.1300	+3.636%	449	14,601	-53.996%
2026-04-20	5.0300	5.1000	4.9500	4.9500	+1.227%	194	14,601	-52.323%
2026-04-17	5.0500	5.2000	4.8000	4.8900	-9.108%	662	14,590	-51.738%
2026-04-16	5.5000	5.5000	5.1700	5.3800	+1.509%	98	14,460	-56.134%
2026-04-15	5.2000	5.4000	5.0000	5.3000	-4.159%	109	14,474	-55.472%
2026-04-14	6.2500	6.2500	5.4500	5.5300	-14.396%	148	14,450	-57.324%
2026-04-13	7.0000	7.0500	6.4600	6.4600	-5.000%	293	14,442	-63.467%
2026-04-10	6.9000	6.9000	6.5700	6.8000	-8.108%	245	14,272	-65.294%
2026-04-09	7.8500	7.8500	7.3700	7.4000	-5.128%	4,593	14,396	-68.108%
2026-04-08	7.5500	8.0000	7.3500	7.8000	-13.333%	123	16,611	-69.744%
2026-04-07	9.4500	10.1500	9.0000	9.0000	-2.280%	171	16,573	-73.778%
2026-04-06	9.3200	9.6200	9.2000	9.2100	-6.020%	387	16,489	-74.376%
2026-04-02	10.7700	11.0000	9.6500	9.8000	-1.010%	317	16,256	-75.918%
2026-04-01	9.4000	9.9500	9.1000	9.9000	-1.980%	90	16,256	-76.162%
2026-03-31	12.3000	12.3000	10.1000	10.1000	-22.308%	87	16,244	-76.634%
2026-03-30	12.0000	13.3000	12.0000	13.0000	+2.041%	616	16,244	-81.846%
2026-03-27	12.0000	12.9500	12.0000	12.7400	+11.754%	1,686	15,686	-81.476%
2026-03-26	10.2200	11.4500	10.2200	11.4000	+20.380%	1,547	14,511	-79.298%
2026-03-25	9.4700	9.6000	9.0100	9.4700	-6.883%	2,406	12,999	-75.079%
2026-03-24	10.4000	10.5000	10.1000	10.1700	-0.877%	173	10,646	-76.794%
2026-03-23	10.1000	10.7500	9.7500	10.2600	-11.704%	1,313	10,500	-76.998%
2026-03-20	10.3000	11.8800	10.3000	11.6200	+13.145%	635	9,344	-79.690%
2026-03-19	11.0000	11.0900	10.1200	10.2700	+4.264%	197	8,727	-77.020%
2026-03-18	9.5000	9.8500	9.2500	9.8500	+1.861%	318	8,626	-76.041%
2026-03-17	9.7000	9.7000	9.3500	9.6700	+3.978%	8,473	8,357	-75.595%
2026-03-16	10.0000	10.0000	9.3000	9.3000	-15.837%	11	139	-74.624%
2026-03-13	9.9800	11.0500	9.9800	11.0500	0.000%	140	129	-78.643%