Dark

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

EOD

Sep 10, 2026

0.2900+16.000%(+0.0400)149

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2600	0.2900	0.2600	0.2900	+16.000%	149	24,321	0.000%
2026-09-09	0.2500	0.2700	0.2400	0.2500	-7.407%	142	24,324	+16.000%
2026-09-08	0.2400	0.2700	0.2400	0.2700	+3.846%	46	24,328	+7.407%
2026-09-04	0.2500	0.2800	0.2500	0.2600	+4.000%	1,466	23,365	+11.538%
2026-09-03	0.2500	0.2700	0.2500	0.2500	-10.714%	139	23,365	+16.000%
2026-09-02	0.3000	0.3000	0.2600	0.2800	-17.647%	392	23,423	+3.571%
2026-09-01	0.3100	0.3400	0.3100	0.3400	+6.250%	137	23,477	-14.706%
2026-08-31	0.3300	0.3300	0.3000	0.3200	-8.571%	151	23,464	-9.375%
2026-08-28	0.3700	0.3700	0.2800	0.3500	+12.903%	341	23,487	-17.143%
2026-08-27	0.5000	0.5000	0.2700	0.3100	-36.735%	1,166	23,636	-6.452%
2026-08-26	0.4800	0.5000	0.4500	0.4900	+4.255%	1,358	23,690	-40.816%
2026-08-25	0.5100	0.5600	0.4700	0.4700	-22.951%	819	22,539	-38.298%
2026-08-24	0.5300	0.6500	0.5300	0.6100	+12.963%	146	22,296	-52.459%
2026-08-21	0.5600	0.6100	0.5400	0.5400	-14.286%	251	22,236	-46.296%
2026-08-20	0.5400	0.6300	0.5300	0.6300	+14.545%	479	22,320	-53.968%
2026-08-19	0.5000	0.5600	0.5000	0.5500	+3.774%	433	22,315	-47.273%
2026-08-18	0.4900	0.5600	0.4900	0.5300	+20.455%	313	22,173	-45.283%
2026-08-17	0.4200	0.4700	0.4200	0.4400	-8.333%	182	22,273	-34.091%
2026-08-14	0.5100	0.5300	0.4500	0.4800	-7.692%	805	22,296	-39.583%
2026-08-13	0.5500	0.5700	0.4900	0.5200	-13.333%	836	22,462	-44.231%
2026-08-12	0.5900	0.6000	0.5400	0.6000	-13.043%	168	22,788	-51.667%
2026-08-11	0.6500	0.6900	0.5900	0.6900	0.000%	282	22,777	-57.971%
2026-08-10	0.6800	0.7100	0.6300	0.6900	+1.471%	122	22,849	-57.971%
2026-08-07	0.7100	0.7200	0.6700	0.6800	-17.073%	245	22,904	-57.353%
2026-08-06	0.8100	0.8500	0.7400	0.8200	-1.205%	7,254	22,995	-64.634%
2026-08-05	0.8800	1.0000	0.7800	0.8300	-18.627%	424	22,673	-65.060%
2026-08-04	1.0800	1.1300	1.0000	1.0200	-16.393%	365	22,620	-71.569%
2026-08-03	1.9000	1.9000	1.1800	1.2200	-24.691%	275	22,488	-76.230%
2026-07-31	1.9500	2.1400	1.6000	1.6200	-25.346%	956	22,486	-82.099%
2026-07-30	2.5200	2.5200	2.1000	2.1700	-20.221%	2,256	22,041	-86.636%
2026-07-29	2.3000	2.8200	2.3000	2.7200	+24.201%	3,506	19,967	-89.338%
2026-07-28	2.5300	2.6200	2.1200	2.1900	-7.203%	2,570	18,230	-86.758%
2026-07-27	1.8500	2.6300	1.8500	2.3600	+31.111%	1,392	16,148	-87.712%
2026-07-24	1.8100	1.8600	1.4900	1.8000	-1.099%	5,203	15,985	-83.889%
2026-07-23	1.6800	1.8400	1.6700	1.8200	+17.419%	498	18,280	-84.066%
2026-07-22	1.7000	1.7400	1.4100	1.5500	-8.284%	441	18,198	-81.290%
2026-07-21	1.8600	1.9100	1.6900	1.6900	-17.157%	322	18,110	-82.840%
2026-07-20	1.8800	2.1400	1.8500	2.0400	-10.132%	211	18,114	-85.784%
2026-07-17	2.3700	2.6400	1.9300	2.2700	+20.106%	215	18,078	-87.225%
2026-07-16	1.8000	1.9400	1.7400	1.8900	+13.855%	467	18,072	-84.656%
2026-07-15	1.6300	1.8600	1.6300	1.6600	-2.353%	87	18,006	-82.530%
2026-07-14	1.9800	2.0000	1.6400	1.7000	-18.660%	139	18,020	-82.941%
2026-07-13	1.7800	2.1300	1.7700	2.0900	+19.429%	161	18,023	-86.124%
2026-07-10	2.0500	2.0500	1.7500	1.7500	-17.840%	165	18,039	-83.429%
2026-07-09	2.2900	2.5500	2.1000	2.1300	-6.987%	367	17,949	-86.385%
2026-07-08	2.8500	2.8500	2.2100	2.2900	-16.727%	2,899	17,854	-87.336%
2026-07-07	3.0000	3.1000	2.4700	2.7500	+4.167%	810	15,243	-89.455%
2026-07-06	2.7000	2.7400	2.5300	2.6400	-14.839%	217	15,061	-89.015%
2026-07-02	2.7100	3.2000	2.7000	3.1000	+24.498%	120	15,039	-90.645%
2026-07-01	2.9300	2.9300	2.4900	2.4900	+1.220%	251	15,039	-88.353%
2026-06-30	2.5800	2.7600	2.4300	2.4600	-11.511%	893	15,025	-88.211%
2026-06-29	2.9000	3.3000	2.7000	2.7800	-10.611%	74	14,796	-89.568%
2026-06-26	3.3000	3.4400	2.7800	3.1100	+0.323%	92	14,788	-90.675%
2026-06-25	3.4200	3.4200	2.9000	3.1000	+10.714%	181	14,777	-90.645%
2026-06-24	2.5700	2.8100	2.4200	2.8000	+7.692%	134	14,768	-89.643%
2026-06-23	2.4600	2.7600	2.4300	2.6000	+22.642%	176	14,714	-88.846%
2026-06-22	2.0800	2.1500	1.9800	2.1200	-2.304%	82	14,677	-86.321%
2026-06-18	2.3300	2.3300	2.1300	2.1700	-19.630%	134	14,729	-86.636%
2026-06-17	2.3500	2.7000	2.2400	2.7000	+16.379%	75	14,729	-89.259%
2026-06-16	2.3500	2.3500	2.1800	2.3200	+4.505%	362	14,729	-87.500%
2026-06-15	2.5000	2.5000	2.1800	2.2200	-27.213%	105	14,521	-86.937%
2026-06-12	3.2900	3.2900	3.0500	3.0500	-6.154%	172	14,521	-90.492%
2026-06-11	3.7500	3.8700	3.2500	3.2500	-18.750%	283	14,521	-91.077%
2026-06-10	3.4000	4.0000	3.3500	4.0000	+23.077%	126	14,416	-92.750%
2026-06-09	3.0300	4.1000	3.0300	3.2500	+1.562%	273	14,406	-91.077%
2026-06-08	2.9800	3.2500	2.9700	3.2000	-9.859%	553	14,426	-90.938%
2026-06-05	2.6000	3.6500	2.6000	3.5500	+57.778%	314	14,651	-91.831%
2026-06-04	2.7600	2.7600	2.2500	2.2500	-16.357%	40	14,518	-87.111%
2026-06-03	2.5300	2.7900	2.5200	2.6900	+14.468%	55	14,488	-89.219%
2026-06-02	2.2000	2.4100	2.1000	2.3500	+3.524%	54	14,486	-87.660%
2026-06-01	2.6200	2.6200	2.2500	2.2700	-13.359%	47	14,476	-87.225%
2026-05-29	2.7100	2.7200	2.5500	2.6200	-0.758%	177	14,488	-88.931%
2026-05-28	2.8200	2.8200	2.6400	2.6400	-7.368%	67	14,485	-89.015%
2026-05-27	3.1500	3.2700	2.8500	2.8500	-4.682%	97	14,482	-89.825%
2026-05-26	2.7100	3.0500	2.7100	2.9900	+4.912%	99	14,504	-90.301%
2026-05-22	2.6000	2.8500	2.5700	2.8500	+8.365%	417	14,593	-89.825%
2026-05-21	2.5000	2.8200	2.4400	2.6300	-0.379%	802	14,672	-88.973%
2026-05-20	2.9400	2.9400	2.4800	2.6400	-7.368%	626	14,672	-89.015%
2026-05-19	3.2000	3.2000	2.8100	2.8500	-5.000%	258	14,753	-89.825%
2026-05-18	2.9300	3.3000	2.9200	3.0000	-3.226%	414	14,753	-90.333%
2026-05-15	2.9800	3.1600	2.8800	3.1000	+20.155%	210	14,753	-90.645%
2026-05-14	2.7600	2.7800	2.5800	2.5800	-12.838%	658	14,619	-88.760%
2026-05-13	2.9400	2.9900	2.8500	2.9600	-9.480%	91	14,422	-90.203%
2026-05-12	3.2400	3.4800	3.0000	3.2700	+3.810%	244	14,422	-91.131%
2026-05-11	3.4900	3.4900	3.0500	3.1500	-8.696%	148	14,422	-90.794%
2026-05-08	3.5700	3.5700	3.4500	3.4500	-9.211%	354	14,594	-91.594%
2026-05-07	4.2500	4.2500	3.8000	3.8000	-8.434%	182	14,629	-92.368%
2026-05-06	4.6900	4.6900	4.1500	4.1500	-17.822%	83	14,595	-93.012%
2026-05-05	4.8100	5.0500	4.6100	5.0500	+4.124%	177	14,599	-94.257%
2026-05-04	5.1700	5.5000	4.8400	4.8500	-6.731%	643	14,579	-94.021%
2026-05-01	5.2500	5.5300	4.9800	5.2000	-0.952%	165	14,435	-94.423%
2026-04-30	4.3500	5.3000	4.3500	5.2500	+19.590%	241	14,435	-94.476%
2026-04-29	4.1000	4.4300	3.9500	4.3900	+11.139%	73	14,484	-93.394%
2026-04-28	4.2800	4.4000	3.9500	3.9500	+3.403%	128	14,489	-92.658%
2026-04-27	4.2000	4.4000	3.7800	3.8200	-14.157%	220	14,504	-92.408%
2026-04-24	4.8000	4.8000	4.2500	4.4500	-14.423%	46	14,499	-93.483%
2026-04-23	4.8500	5.4500	4.7000	5.2000	+5.051%	128	14,495	-94.423%
2026-04-22	5.0000	5.0100	4.8000	4.9500	-3.509%	93	14,487	-94.141%
2026-04-21	4.8600	5.1800	4.8600	5.1300	+3.636%	449	14,601	-94.347%
2026-04-20	5.0300	5.1000	4.9500	4.9500	+1.227%	194	14,601	-94.141%
2026-04-17	5.0500	5.2000	4.8000	4.8900	-9.108%	662	14,590	-94.070%
2026-04-16	5.5000	5.5000	5.1700	5.3800	+1.509%	98	14,460	-94.610%
2026-04-15	5.2000	5.4000	5.0000	5.3000	-4.159%	109	14,474	-94.528%
2026-04-14	6.2500	6.2500	5.4500	5.5300	-14.396%	148	14,450	-94.756%
2026-04-13	7.0000	7.0500	6.4600	6.4600	-5.000%	293	14,442	-95.511%
2026-04-10	6.9000	6.9000	6.5700	6.8000	-8.108%	245	14,272	-95.735%
2026-04-09	7.8500	7.8500	7.3700	7.4000	-5.128%	4,593	14,396	-96.081%
2026-04-08	7.5500	8.0000	7.3500	7.8000	-13.333%	123	16,611	-96.282%
2026-04-07	9.4500	10.1500	9.0000	9.0000	-2.280%	171	16,573	-96.778%
2026-04-06	9.3200	9.6200	9.2000	9.2100	-6.020%	387	16,489	-96.851%
2026-04-02	10.7700	11.0000	9.6500	9.8000	-1.010%	317	16,256	-97.041%
2026-04-01	9.4000	9.9500	9.1000	9.9000	-1.980%	90	16,256	-97.071%
2026-03-31	12.3000	12.3000	10.1000	10.1000	-22.308%	87	16,244	-97.129%
2026-03-30	12.0000	13.3000	12.0000	13.0000	+2.041%	616	16,244	-97.769%
2026-03-27	12.0000	12.9500	12.0000	12.7400	+11.754%	1,686	15,686	-97.724%
2026-03-26	10.2200	11.4500	10.2200	11.4000	+20.380%	1,547	14,511	-97.456%
2026-03-25	9.4700	9.6000	9.0100	9.4700	-6.883%	2,406	12,999	-96.938%
2026-03-24	10.4000	10.5000	10.1000	10.1700	-0.877%	173	10,646	-97.148%
2026-03-23	10.1000	10.7500	9.7500	10.2600	-11.704%	1,313	10,500	-97.173%
2026-03-20	10.3000	11.8800	10.3000	11.6200	+13.145%	635	9,344	-97.504%
2026-03-19	11.0000	11.0900	10.1200	10.2700	+4.264%	197	8,727	-97.176%
2026-03-18	9.5000	9.8500	9.2500	9.8500	+1.861%	318	8,626	-97.056%
2026-03-17	9.7000	9.7000	9.3500	9.6700	+3.978%	8,473	8,357	-97.001%
2026-03-16	10.0000	10.0000	9.3000	9.3000	-15.837%	11	139	-96.882%
2026-03-13	9.9800	11.0500	9.9800	11.0500	0.000%	140	129	-97.376%