Dark

NVDA20261016P155
NVDA Oct 16 2026 155.00 Put (NVDA261016P00155000)
option OPRA

EOD

Sep 10, 2026

0.3300+10.000%(+0.0300)1,367

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.3000	0.3300	0.3000	0.3300	+10.000%	1,367	12,347	0.000%
2026-09-09	0.2900	0.3000	0.2900	0.3000	+3.448%	2	12,437	+10.000%
2026-09-08	0.2600	0.2900	0.2600	0.2900	-3.333%	73	12,437	+13.793%
2026-09-04	0.2900	0.3100	0.2800	0.3000	0.000%	1,523	13,437	+10.000%
2026-09-03	0.3000	0.3200	0.2900	0.3000	-6.250%	20	13,437	+10.000%
2026-09-02	0.3600	0.3700	0.3000	0.3200	-17.949%	577	13,437	+3.125%
2026-09-01	0.4000	0.4100	0.3600	0.3900	+5.405%	91	13,050	-15.385%
2026-08-31	0.3900	0.3900	0.3700	0.3700	-13.953%	26	13,078	-10.811%
2026-08-28	0.3800	0.4300	0.3600	0.4300	+19.444%	172	13,088	-23.256%
2026-08-27	0.3400	0.3600	0.3300	0.3600	-40.000%	1,446	12,978	-8.333%
2026-08-26	0.5800	0.6100	0.5600	0.6000	+3.448%	183	12,200	-45.000%
2026-08-25	0.6800	0.6800	0.5800	0.5800	-22.667%	25	12,140	-43.103%
2026-08-24	0.7400	0.7600	0.7000	0.7500	+13.636%	187	12,135	-56.000%
2026-08-21	0.7000	0.7300	0.6600	0.6600	-7.042%	40	12,001	-50.000%
2026-08-20	0.6300	0.7300	0.6300	0.7100	+12.698%	133	12,027	-53.521%
2026-08-19	0.6500	0.6600	0.6200	0.6300	+5.000%	95	12,052	-47.619%
2026-08-18	0.6000	0.6200	0.6000	0.6000	+15.385%	36	12,066	-45.000%
2026-08-17	0.5100	0.5300	0.4900	0.5200	-3.704%	89	12,040	-36.538%
2026-08-14	0.5700	0.5900	0.5300	0.5400	-11.475%	498	12,042	-38.889%
2026-08-13	0.6200	0.6500	0.5900	0.6100	-6.154%	179	12,200	-45.902%
2026-08-12	0.6900	0.6900	0.6200	0.6500	-13.333%	90	12,250	-49.231%
2026-08-11	0.7500	0.7500	0.7400	0.7500	-9.639%	12	12,232	-56.000%
2026-08-10	0.7700	0.8600	0.7400	0.8300	+6.410%	85	12,223	-60.241%
2026-08-07	0.9300	0.9400	0.7800	0.7800	-19.588%	86	12,233	-57.692%
2026-08-06	0.9100	1.0100	0.9000	0.9700	-2.020%	115	12,238	-65.979%
2026-08-05	1.1200	1.1700	0.9500	0.9900	-22.047%	139	12,244	-66.667%
2026-08-04	1.3800	1.4100	1.2500	1.2700	-18.590%	73	12,237	-74.016%
2026-08-03	2.2400	2.2400	1.4700	1.5600	-22.772%	118	12,235	-78.846%
2026-07-31	2.2600	2.6000	2.0100	2.0200	-26.007%	142	12,220	-83.663%
2026-07-30	3.7000	3.7000	2.6100	2.7300	-24.167%	1,397	12,248	-87.912%
2026-07-29	2.9200	3.6000	2.8800	3.6000	+28.114%	213	11,743	-90.833%
2026-07-28	3.2100	3.2100	2.6500	2.8100	-0.707%	339	11,621	-88.256%
2026-07-27	2.5400	3.2400	2.5300	2.8300	+25.778%	387	11,465	-88.339%
2026-07-24	2.2500	2.3000	1.8300	2.2500	+2.273%	225	11,412	-85.333%
2026-07-23	2.0200	2.3200	2.0200	2.2000	+15.183%	271	11,425	-85.000%
2026-07-22	2.2000	2.2000	1.7300	1.9100	-13.182%	836	11,194	-82.723%
2026-07-21	2.3300	2.3300	2.2000	2.2000	-12.000%	95	10,994	-85.000%
2026-07-20	2.5000	2.5800	2.2900	2.5000	-11.032%	205	10,939	-86.800%
2026-07-17	2.7500	2.9300	2.5100	2.8100	+20.601%	94	10,818	-88.256%
2026-07-16	2.2300	2.3300	2.2000	2.3300	+13.107%	33	10,812	-85.837%
2026-07-15	2.0000	2.3800	2.0000	2.0600	-1.435%	81	10,800	-83.981%
2026-07-14	2.5000	2.5500	2.0200	2.0900	-20.229%	267	10,795	-84.211%
2026-07-13	2.2900	2.6200	2.2300	2.6200	+18.552%	125	10,725	-87.405%
2026-07-10	2.3900	2.4900	2.1400	2.2100	-16.604%	206	10,705	-85.068%
2026-07-09	2.8800	3.2500	2.6000	2.6500	-5.018%	377	10,671	-87.547%
2026-07-08	3.5400	3.5400	2.7700	2.7900	-15.455%	202	10,571	-88.172%
2026-07-07	3.7000	3.7700	3.0600	3.3000	+4.101%	6,113	10,570	-90.000%
2026-07-06	3.3200	3.3200	3.1700	3.1700	-15.467%	13	11,533	-89.590%
2026-07-02	3.1100	3.9400	3.0500	3.7500	+17.555%	140	11,441	-91.200%
2026-07-01	3.6000	3.6100	3.0600	3.1900	+1.270%	65	11,441	-89.655%
2026-06-30	3.3300	3.3900	3.0500	3.1500	-11.517%	308	11,426	-89.524%
2026-06-29	3.9000	4.1200	3.3900	3.5600	-7.532%	94	11,400	-90.730%
2026-06-26	4.1900	4.2200	3.4300	3.8500	0.000%	2,021	11,393	-91.429%
2026-06-25	3.4500	4.1700	3.4500	3.8500	+11.272%	74	10,476	-91.429%
2026-06-24	3.0400	3.4600	3.0300	3.4600	+9.841%	156	10,475	-90.462%
2026-06-23	3.4000	3.4000	3.0000	3.1500	+23.047%	182	10,454	-89.524%
2026-06-22	2.5700	2.5700	2.5600	2.5600	-5.535%	2	10,445	-87.109%
2026-06-18	2.9000	2.9000	2.6000	2.7100	-12.581%	155	10,417	-87.823%
2026-06-17	2.8100	3.1000	2.8000	3.1000	+16.981%	187	10,417	-89.355%
2026-06-15	2.9200	2.9600	2.6500	2.6500	-30.263%	88	10,417	-87.547%
2026-06-12	3.7700	3.9200	3.7000	3.8000	-5.000%	102	10,417	-91.316%
2026-06-11	4.3600	4.6500	4.0000	4.0000	-13.978%	259	10,417	-91.750%
2026-06-10	4.1500	4.8500	4.0100	4.6500	+17.722%	50	10,382	-92.903%
2026-06-09	3.8000	4.9200	3.8000	3.9500	+2.597%	52	10,377	-91.646%
2026-06-08	3.9500	3.9500	3.6500	3.8500	-10.465%	18	10,371	-91.429%
2026-06-05	3.8000	4.3500	3.7600	4.3000	+54.122%	160	10,376	-92.326%
2026-06-04	3.0300	3.1000	2.7900	2.7900	-13.622%	100	10,380	-88.172%
2026-06-03	3.2000	3.4000	3.1200	3.2300	+15.771%	26	10,380	-89.783%
2026-06-02	2.5000	2.7900	2.5000	2.7900	+4.887%	3	10,381	-88.172%
2026-06-01	3.2500	3.2500	2.6600	2.6600	-16.614%	49	10,382	-87.594%
2026-05-29	3.2500	3.2700	3.0300	3.1900	-1.846%	31	10,387	-89.655%
2026-05-28	3.3300	3.4000	3.1600	3.2500	-7.143%	181	10,385	-89.846%
2026-05-27	3.6900	3.9700	3.4400	3.5000	-1.408%	237	10,316	-90.571%
2026-05-26	3.3200	3.5500	3.2400	3.5500	+5.970%	39	10,168	-90.704%
2026-05-22	3.3000	3.3500	3.1500	3.3500	+3.077%	4	10,170	-90.149%
2026-05-21	2.8400	3.3400	2.8400	3.2500	+5.863%	51	10,168	-89.846%
2026-05-20	3.4000	3.4100	2.9100	3.0700	-11.014%	53	10,168	-89.251%
2026-05-19	3.7000	3.7100	3.2900	3.4500	-7.258%	88	10,142	-90.435%
2026-05-18	3.5500	3.8500	3.5500	3.7200	+1.918%	27	10,142	-91.129%
2026-05-15	3.5900	3.7100	3.2800	3.6500	+20.462%	69	10,142	-90.959%
2026-05-14	3.2500	3.2500	3.0300	3.0300	-12.174%	235	10,108	-89.109%
2026-05-13	3.5500	3.6100	3.3500	3.4500	-6.757%	416	10,057	-90.435%
2026-05-12	3.6100	4.0800	3.5500	3.7000	+2.493%	276	10,057	-91.081%
2026-05-11	4.2000	4.2000	3.6000	3.6100	-14.048%	68	10,057	-90.859%
2026-05-08	4.0000	4.2000	4.0000	4.2000	-4.545%	203	10,044	-92.143%
2026-05-07	4.7000	4.7000	4.4000	4.4000	-12.000%	28	9,871	-92.500%
2026-05-06	5.2000	5.2000	4.9000	5.0000	-15.683%	18	9,863	-93.400%
2026-05-05	5.5100	6.0000	5.5100	5.9300	+0.338%	38	9,862	-94.435%
2026-05-04	5.9000	6.4500	5.7800	5.9100	-1.171%	97	9,862	-94.416%
2026-05-01	6.0000	6.5500	5.8900	5.9800	-2.764%	141	9,789	-94.482%
2026-04-30	5.0500	6.1900	5.0500	6.1500	+19.417%	52	9,789	-94.634%
2026-04-29	5.1700	5.1700	5.1500	5.1500	+10.515%	24	9,771	-93.592%
2026-04-28	4.9500	5.2000	4.6600	4.6600	+5.909%	55	9,757	-92.918%
2026-04-27	4.7500	5.1500	4.4000	4.4000	-13.725%	186	9,757	-92.500%
2026-04-24	5.8000	5.8000	5.0600	5.1000	-17.609%	94	9,819	-93.529%
2026-04-23	5.6000	6.1900	5.5200	6.1900	+8.596%	132	9,799	-94.669%
2026-04-22	5.8500	5.9200	5.6000	5.7000	-5.473%	538	9,788	-94.211%
2026-04-21	5.9200	6.0300	5.8800	6.0300	+3.966%	51	9,465	-94.527%
2026-04-20	5.9000	6.0300	5.7900	5.8000	-1.193%	149	9,465	-94.310%
2026-04-17	5.7800	6.0900	5.7100	5.8700	-8.851%	185	9,450	-94.378%
2026-04-16	6.3000	6.4400	6.1200	6.4400	+2.385%	33	9,470	-94.876%
2026-04-15	6.0700	6.3000	5.9100	6.2900	-2.932%	60	9,459	-94.754%
2026-04-14	7.1500	7.1500	6.4800	6.4800	-16.387%	126	9,461	-94.907%
2026-04-13	7.7500	7.9000	7.6600	7.7500	-0.513%	1,221	9,452	-95.742%
2026-04-10	8.1500	8.1500	7.6300	7.7900	-11.477%	7,149	8,905	-95.764%
2026-04-09	9.1500	9.1500	8.6500	8.8000	-5.882%	572	1,842	-96.250%
2026-04-08	8.8700	9.3500	8.7400	9.3500	-15.000%	393	1,760	-96.471%
2026-04-07	11.0000	11.7000	11.0000	11.0000	+2.804%	143	1,547	-97.000%
2026-04-06	11.1500	11.2000	10.7000	10.7000	-4.036%	15	1,501	-96.916%
2026-04-02	11.5500	11.6500	11.1500	11.1500	-1.762%	54	1,500	-97.040%
2026-04-01	11.0300	11.4000	10.6700	11.3500	-3.568%	21	1,500	-97.093%
2026-03-31	13.9600	13.9600	11.7500	11.7700	-21.324%	53	1,484	-97.196%
2026-03-30	14.0000	14.9600	14.0000	14.9600	+0.809%	701	1,455	-97.794%
2026-03-27	13.9000	14.8400	13.8800	14.8400	+14.418%	101	787	-97.776%
2026-03-26	11.6900	12.9700	11.6900	12.9700	+18.664%	21	716	-97.456%
2026-03-25	10.8500	11.0000	10.2500	10.9300	-7.216%	8	710	-96.981%
2026-03-24	12.2400	12.2400	11.6900	11.7800	+0.770%	224	710	-97.199%
2026-03-23	11.4200	12.0500	11.4200	11.6900	-12.171%	15	530	-97.177%
2026-03-20	12.1500	13.3100	12.1500	13.3100	+16.245%	29	527	-97.521%
2026-03-19	12.3000	12.6500	11.4500	11.4500	+3.153%	422	508	-97.118%
2026-03-18	11.0000	11.1000	10.8500	11.1000	+0.909%	74	93	-97.027%
2026-03-17	10.8500	11.1500	10.8500	11.0000	+1.758%	21	23	-97.000%
2026-03-16	10.8500	10.8500	10.8100	10.8100	-13.103%	4	5	-96.947%
2026-03-13	12.4500	12.4500	12.4400	12.4400	0.000%	5	5	-97.347%