Dark

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

EOD

Jul 27, 2026

2.83+25.778%(+0.58)387

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.5400	3.2400	2.5300	2.8300	+25.778%	387	11,465	0.000%
2026-07-24	2.2500	2.3000	1.8300	2.2500	+2.273%	225	11,412	+25.778%
2026-07-23	2.0200	2.3200	2.0200	2.2000	+15.183%	271	11,425	+28.636%
2026-07-22	2.2000	2.2000	1.7300	1.9100	-13.182%	836	11,194	+48.168%
2026-07-21	2.3300	2.3300	2.2000	2.2000	-12.000%	95	10,994	+28.636%
2026-07-20	2.5000	2.5800	2.2900	2.5000	-11.032%	205	10,939	+13.200%
2026-07-17	2.7500	2.9300	2.5100	2.8100	+20.601%	94	10,818	+0.712%
2026-07-16	2.2300	2.3300	2.2000	2.3300	+13.107%	33	10,812	+21.459%
2026-07-15	2.0000	2.3800	2.0000	2.0600	-1.435%	81	10,800	+37.379%
2026-07-14	2.5000	2.5500	2.0200	2.0900	-20.229%	267	10,795	+35.407%
2026-07-13	2.2900	2.6200	2.2300	2.6200	+18.552%	125	10,725	+8.015%
2026-07-10	2.3900	2.4900	2.1400	2.2100	-16.604%	206	10,705	+28.054%
2026-07-09	2.8800	3.2500	2.6000	2.6500	-5.018%	377	10,671	+6.792%
2026-07-08	3.5400	3.5400	2.7700	2.7900	-15.455%	202	10,571	+1.434%
2026-07-07	3.7000	3.7700	3.0600	3.3000	+4.101%	6,113	10,570	-14.242%
2026-07-06	3.3200	3.3200	3.1700	3.1700	-15.467%	13	11,533	-10.726%
2026-07-02	3.1100	3.9400	3.0500	3.7500	+17.555%	140	11,441	-24.533%
2026-07-01	3.6000	3.6100	3.0600	3.1900	+1.270%	65	11,441	-11.285%
2026-06-30	3.3300	3.3900	3.0500	3.1500	-11.517%	308	11,426	-10.159%
2026-06-29	3.9000	4.1200	3.3900	3.5600	-7.532%	94	11,400	-20.506%
2026-06-26	4.1900	4.2200	3.4300	3.8500	0.000%	2,021	11,393	-26.494%
2026-06-25	3.4500	4.1700	3.4500	3.8500	+11.272%	74	10,476	-26.494%
2026-06-24	3.0400	3.4600	3.0300	3.4600	+9.841%	156	10,475	-18.208%
2026-06-23	3.4000	3.4000	3.0000	3.1500	+23.047%	182	10,454	-10.159%
2026-06-22	2.5700	2.5700	2.5600	2.5600	-5.535%	2	10,445	+10.547%
2026-06-18	2.9000	2.9000	2.6000	2.7100	-12.581%	155	10,417	+4.428%
2026-06-17	2.8100	3.1000	2.8000	3.1000	+16.981%	187	10,417	-8.710%
2026-06-15	2.9200	2.9600	2.6500	2.6500	-30.263%	88	10,417	+6.792%
2026-06-12	3.7700	3.9200	3.7000	3.8000	-5.000%	102	10,417	-25.526%
2026-06-11	4.3600	4.6500	4.0000	4.0000	-13.978%	259	10,417	-29.250%
2026-06-10	4.1500	4.8500	4.0100	4.6500	+17.722%	50	10,382	-39.140%
2026-06-09	3.8000	4.9200	3.8000	3.9500	+2.597%	52	10,377	-28.354%
2026-06-08	3.9500	3.9500	3.6500	3.8500	-10.465%	18	10,371	-26.494%
2026-06-05	3.8000	4.3500	3.7600	4.3000	+54.122%	160	10,376	-34.186%
2026-06-04	3.0300	3.1000	2.7900	2.7900	-13.622%	100	10,380	+1.434%
2026-06-03	3.2000	3.4000	3.1200	3.2300	+15.771%	26	10,380	-12.384%
2026-06-02	2.5000	2.7900	2.5000	2.7900	+4.887%	3	10,381	+1.434%
2026-06-01	3.2500	3.2500	2.6600	2.6600	-16.614%	49	10,382	+6.391%
2026-05-29	3.2500	3.2700	3.0300	3.1900	-1.846%	31	10,387	-11.285%
2026-05-28	3.3300	3.4000	3.1600	3.2500	-7.143%	181	10,385	-12.923%
2026-05-27	3.6900	3.9700	3.4400	3.5000	-1.408%	237	10,316	-19.143%
2026-05-26	3.3200	3.5500	3.2400	3.5500	+5.970%	39	10,168	-20.282%
2026-05-22	3.3000	3.3500	3.1500	3.3500	+3.077%	4	10,170	-15.522%
2026-05-21	2.8400	3.3400	2.8400	3.2500	+5.863%	51	10,168	-12.923%
2026-05-20	3.4000	3.4100	2.9100	3.0700	-11.014%	53	10,168	-7.818%
2026-05-19	3.7000	3.7100	3.2900	3.4500	-7.258%	88	10,142	-17.971%
2026-05-18	3.5500	3.8500	3.5500	3.7200	+1.918%	27	10,142	-23.925%
2026-05-15	3.5900	3.7100	3.2800	3.6500	+20.462%	69	10,142	-22.466%
2026-05-14	3.2500	3.2500	3.0300	3.0300	-12.174%	235	10,108	-6.601%
2026-05-13	3.5500	3.6100	3.3500	3.4500	-6.757%	416	10,057	-17.971%
2026-05-12	3.6100	4.0800	3.5500	3.7000	+2.493%	276	10,057	-23.514%
2026-05-11	4.2000	4.2000	3.6000	3.6100	-14.048%	68	10,057	-21.607%
2026-05-08	4.0000	4.2000	4.0000	4.2000	-4.545%	203	10,044	-32.619%
2026-05-07	4.7000	4.7000	4.4000	4.4000	-12.000%	28	9,871	-35.682%
2026-05-06	5.2000	5.2000	4.9000	5.0000	-15.683%	18	9,863	-43.400%
2026-05-05	5.5100	6.0000	5.5100	5.9300	+0.338%	38	9,862	-52.277%
2026-05-04	5.9000	6.4500	5.7800	5.9100	-1.171%	97	9,862	-52.115%
2026-05-01	6.0000	6.5500	5.8900	5.9800	-2.764%	141	9,789	-52.676%
2026-04-30	5.0500	6.1900	5.0500	6.1500	+19.417%	52	9,789	-53.984%
2026-04-29	5.1700	5.1700	5.1500	5.1500	+10.515%	24	9,771	-45.049%
2026-04-28	4.9500	5.2000	4.6600	4.6600	+5.909%	55	9,757	-39.270%
2026-04-27	4.7500	5.1500	4.4000	4.4000	-13.725%	186	9,757	-35.682%
2026-04-24	5.8000	5.8000	5.0600	5.1000	-17.609%	94	9,819	-44.510%
2026-04-23	5.6000	6.1900	5.5200	6.1900	+8.596%	132	9,799	-54.281%
2026-04-22	5.8500	5.9200	5.6000	5.7000	-5.473%	538	9,788	-50.351%
2026-04-21	5.9200	6.0300	5.8800	6.0300	+3.966%	51	9,465	-53.068%
2026-04-20	5.9000	6.0300	5.7900	5.8000	-1.193%	149	9,465	-51.207%
2026-04-17	5.7800	6.0900	5.7100	5.8700	-8.851%	185	9,450	-51.789%
2026-04-16	6.3000	6.4400	6.1200	6.4400	+2.385%	33	9,470	-56.056%
2026-04-15	6.0700	6.3000	5.9100	6.2900	-2.932%	60	9,459	-55.008%
2026-04-14	7.1500	7.1500	6.4800	6.4800	-16.387%	126	9,461	-56.327%
2026-04-13	7.7500	7.9000	7.6600	7.7500	-0.513%	1,221	9,452	-63.484%
2026-04-10	8.1500	8.1500	7.6300	7.7900	-11.477%	7,149	8,905	-63.671%
2026-04-09	9.1500	9.1500	8.6500	8.8000	-5.882%	572	1,842	-67.841%
2026-04-08	8.8700	9.3500	8.7400	9.3500	-15.000%	393	1,760	-69.733%
2026-04-07	11.0000	11.7000	11.0000	11.0000	+2.804%	143	1,547	-74.273%
2026-04-06	11.1500	11.2000	10.7000	10.7000	-4.036%	15	1,501	-73.551%
2026-04-02	11.5500	11.6500	11.1500	11.1500	-1.762%	54	1,500	-74.619%
2026-04-01	11.0300	11.4000	10.6700	11.3500	-3.568%	21	1,500	-75.066%
2026-03-31	13.9600	13.9600	11.7500	11.7700	-21.324%	53	1,484	-75.956%
2026-03-30	14.0000	14.9600	14.0000	14.9600	+0.809%	701	1,455	-81.083%
2026-03-27	13.9000	14.8400	13.8800	14.8400	+14.418%	101	787	-80.930%
2026-03-26	11.6900	12.9700	11.6900	12.9700	+18.664%	21	716	-78.180%
2026-03-25	10.8500	11.0000	10.2500	10.9300	-7.216%	8	710	-74.108%
2026-03-24	12.2400	12.2400	11.6900	11.7800	+0.770%	224	710	-75.976%
2026-03-23	11.4200	12.0500	11.4200	11.6900	-12.171%	15	530	-75.791%
2026-03-20	12.1500	13.3100	12.1500	13.3100	+16.245%	29	527	-78.738%
2026-03-19	12.3000	12.6500	11.4500	11.4500	+3.153%	422	508	-75.284%
2026-03-18	11.0000	11.1000	10.8500	11.1000	+0.909%	74	93	-74.505%
2026-03-17	10.8500	11.1500	10.8500	11.0000	+1.758%	21	23	-74.273%
2026-03-16	10.8500	10.8500	10.8100	10.8100	-13.103%	4	5	-73.821%
2026-03-13	12.4500	12.4500	12.4400	12.4400	0.000%	5	5	-77.251%