Dark

NVDA20261016P160
NVDA Oct 16 2026 160.00 Put (NVDA261016P00160000)
option OPRA

EOD

Sep 10, 2026

0.3800+15.152%(+0.0500)1,359

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2900	0.4200	0.2900	0.3800	+15.152%	1,359	17,426	0.000%
2026-09-09	0.3500	0.3600	0.3300	0.3300	-2.941%	178	18,075	+15.152%
2026-09-08	0.3100	0.3700	0.3100	0.3400	+3.030%	218	18,204	+11.765%
2026-09-04	0.3300	0.3500	0.3200	0.3300	-8.333%	1,828	17,931	+15.152%
2026-09-03	0.3500	0.3700	0.3400	0.3600	-10.000%	212	17,931	+5.556%
2026-09-02	0.4700	0.4700	0.3600	0.4000	-14.894%	102	18,029	-5.000%
2026-09-01	0.4600	0.4800	0.4200	0.4700	+11.905%	459	18,011	-19.149%
2026-08-31	0.4600	0.4600	0.4200	0.4200	-17.647%	353	17,943	-9.524%
2026-08-28	0.4400	0.5400	0.4200	0.5100	+15.909%	1,078	18,075	-25.490%
2026-08-27	0.3600	0.4400	0.3600	0.4400	-42.105%	1,544	19,073	-13.636%
2026-08-26	0.6900	0.7600	0.6900	0.7600	+10.145%	295	18,936	-50.000%
2026-08-25	0.8500	0.8500	0.6800	0.6900	-25.806%	380	18,919	-44.928%
2026-08-24	0.9100	0.9900	0.8700	0.9300	+13.415%	279	18,967	-59.140%
2026-08-21	0.8000	0.8800	0.8000	0.8200	-2.381%	214	18,913	-53.659%
2026-08-20	0.8000	0.8500	0.7900	0.8400	+10.526%	177	18,961	-54.762%
2026-08-19	0.7700	0.7800	0.7500	0.7600	0.000%	350	18,928	-50.000%
2026-08-18	0.7200	0.7600	0.7200	0.7600	+26.667%	939	18,954	-50.000%
2026-08-17	0.6200	0.6400	0.5900	0.6000	-9.091%	5,309	18,414	-36.667%
2026-08-14	0.6700	0.7100	0.6400	0.6600	-5.714%	1,085	18,709	-42.424%
2026-08-13	0.7500	0.7600	0.7000	0.7000	-10.256%	409	19,314	-45.714%
2026-08-12	0.8400	0.8400	0.7400	0.7800	-17.021%	207	19,382	-51.282%
2026-08-11	0.9000	0.9700	0.8700	0.9400	-7.843%	222	19,510	-59.574%
2026-08-10	0.9100	1.1100	0.9000	1.0200	+9.677%	266	19,413	-62.745%
2026-08-07	1.0700	1.0700	0.9300	0.9300	-19.828%	269	19,277	-59.140%
2026-08-06	1.2000	1.2600	1.0800	1.1600	-6.452%	243	19,158	-67.241%
2026-08-05	1.4000	1.5200	1.1600	1.2400	-21.519%	452	19,043	-69.355%
2026-08-04	1.6800	1.7600	1.5700	1.5800	-21.782%	981	19,029	-75.949%
2026-08-03	2.8200	2.8200	1.8800	2.0200	-21.401%	667	18,516	-81.188%
2026-07-31	3.1000	3.3700	2.5400	2.5700	-25.937%	374	18,180	-85.214%
2026-07-30	4.1500	4.1500	3.3000	3.4700	-22.889%	3,833	18,040	-89.049%
2026-07-29	3.5600	4.5000	3.5400	4.5000	+32.353%	913	15,395	-91.556%
2026-07-28	3.8900	4.1000	3.3000	3.4000	-7.357%	522	15,203	-88.824%
2026-07-27	2.6800	4.0100	2.6800	3.6700	+32.014%	1,086	15,115	-89.646%
2026-07-24	2.7500	2.9000	2.2400	2.7800	-0.358%	467	14,773	-86.331%
2026-07-23	2.4000	2.8500	2.4000	2.7900	+18.723%	572	14,679	-86.380%
2026-07-22	2.6100	2.6500	2.1300	2.3500	-10.646%	1,013	14,269	-83.830%
2026-07-21	2.8500	2.8800	2.6300	2.6300	-17.035%	166	14,294	-85.551%
2026-07-20	2.8600	3.2000	2.8500	3.1700	-8.382%	357	14,275	-88.013%
2026-07-17	3.7600	3.8500	3.0600	3.4600	+20.979%	350	14,150	-89.017%
2026-07-16	2.6200	3.0200	2.6200	2.8600	+12.598%	207	14,165	-86.713%
2026-07-15	2.5200	2.9300	2.4900	2.5400	-3.422%	127	14,124	-85.039%
2026-07-14	2.7900	3.1600	2.5000	2.6300	-19.077%	470	14,141	-85.551%
2026-07-13	2.7600	3.3000	2.7500	3.2500	+19.485%	390	14,136	-88.308%
2026-07-10	3.0500	3.0900	2.6900	2.7200	-17.576%	176	14,132	-86.029%
2026-07-09	3.5000	3.9700	3.2400	3.3000	-7.042%	227	14,147	-88.485%
2026-07-08	4.3500	4.3500	3.4000	3.5500	-16.471%	763	14,175	-89.296%
2026-07-07	4.6200	4.8400	3.8800	4.2500	+6.516%	110	14,326	-91.059%
2026-07-06	4.2000	4.2600	3.9400	3.9900	-13.823%	40	14,310	-90.476%
2026-07-02	3.9000	5.0000	3.9000	4.6300	+14.888%	1,526	13,830	-91.793%
2026-07-01	4.6100	4.6100	3.8500	4.0300	+3.333%	604	13,830	-90.571%
2026-06-30	3.9700	4.1000	3.8000	3.9000	-9.302%	78	13,470	-90.256%
2026-06-29	4.2800	5.1600	4.2500	4.3000	-9.474%	1,915	13,481	-91.163%
2026-06-26	5.0000	5.2500	4.3300	4.7500	+1.064%	539	12,497	-92.000%
2026-06-25	3.8500	5.1800	3.8500	4.7000	+6.818%	1,390	12,341	-91.915%
2026-06-24	4.0000	4.4000	3.7500	4.4000	+12.821%	168	12,056	-91.364%
2026-06-23	4.0000	4.1000	3.7000	3.9000	+23.810%	573	12,034	-90.256%
2026-06-22	3.0100	3.2600	2.9200	3.1500	-5.120%	335	12,317	-87.937%
2026-06-18	3.5200	3.5600	3.2000	3.3200	-15.306%	104	12,091	-88.554%
2026-06-17	3.5200	4.0000	3.4200	3.9200	+12.000%	382	12,091	-90.306%
2026-06-16	3.6000	3.6000	3.3000	3.5000	+6.061%	197	12,091	-89.143%
2026-06-15	3.6200	3.6700	3.2100	3.3000	-26.991%	481	12,055	-88.485%
2026-06-12	4.6000	4.7300	4.5200	4.5200	-8.687%	10	12,055	-91.593%
2026-06-11	5.4500	5.5800	4.8500	4.9500	-10.000%	178	12,055	-92.323%
2026-06-10	4.8600	5.8000	4.8000	5.5000	+17.021%	105	12,111	-93.091%
2026-06-09	4.2700	5.8500	4.2700	4.7000	+5.145%	683	12,121	-91.915%
2026-06-08	4.5000	4.6000	4.3500	4.4700	-10.600%	308	11,972	-91.499%
2026-06-05	3.8300	5.2500	3.8000	5.0000	+51.515%	313	11,896	-92.400%
2026-06-04	3.9500	4.1500	3.3000	3.3000	-16.456%	243	11,914	-88.485%
2026-06-03	3.8500	4.0000	3.7500	3.9500	+16.176%	51	11,840	-90.380%
2026-06-02	3.1000	3.4200	2.9400	3.4000	+7.595%	31	11,808	-88.824%
2026-06-01	3.7400	3.7500	3.1600	3.1600	-28.182%	73	11,800	-87.975%
2026-05-29	3.8000	4.4000	3.6600	4.4000	+14.286%	83	11,797	-91.364%
2026-05-28	4.1500	4.1500	3.8200	3.8500	-8.768%	52	11,809	-90.130%
2026-05-27	4.3000	4.7500	4.2000	4.2200	+0.476%	427	11,801	-90.995%
2026-05-26	3.9500	4.2500	3.8500	4.2000	+2.439%	101	11,885	-90.952%
2026-05-22	3.7200	4.1000	3.7200	4.1000	+9.333%	79	11,918	-90.732%
2026-05-21	3.5000	3.9500	3.4500	3.7500	+1.351%	214	11,918	-89.867%
2026-05-20	3.8400	3.8500	3.4600	3.7000	-7.500%	69	11,918	-89.730%
2026-05-19	4.2500	4.3600	3.9000	4.0000	-4.762%	55	11,721	-90.500%
2026-05-18	4.2300	4.5500	4.2000	4.2000	-2.326%	233	11,721	-90.952%
2026-05-15	4.0700	4.3000	3.8100	4.3000	+22.857%	161	11,721	-91.163%
2026-05-14	3.7100	3.7800	3.5000	3.5000	-13.580%	747	11,688	-89.143%
2026-05-13	4.2000	4.2000	3.9000	4.0500	-10.398%	161	11,755	-90.617%
2026-05-12	4.2000	4.8400	4.2000	4.5200	+2.727%	337	11,755	-91.593%
2026-05-11	4.9000	4.9000	4.2500	4.4000	-10.204%	83	11,755	-91.364%
2026-05-08	4.8000	4.9500	4.7300	4.9000	-7.547%	120	11,480	-92.245%
2026-05-07	5.6500	5.9400	5.1700	5.3000	-8.621%	124	11,470	-92.830%
2026-05-06	6.4800	6.4800	5.6900	5.8000	-18.539%	221	11,479	-93.448%
2026-05-05	6.4700	7.1200	6.4700	7.1200	+4.399%	163	11,403	-94.663%
2026-05-04	7.0000	7.6000	6.8000	6.8200	-3.262%	1,050	11,263	-94.428%
2026-05-01	7.1200	7.4300	6.9000	7.0500	-2.759%	66	11,010	-94.610%
2026-04-30	6.0500	7.4000	6.0400	7.2500	+21.849%	121	11,010	-94.759%
2026-04-29	5.6100	6.1500	5.5200	5.9500	+10.595%	53	10,992	-93.613%
2026-04-28	6.3500	6.3500	5.3800	5.3800	+3.661%	97	10,959	-92.937%
2026-04-27	5.7500	5.9100	5.1300	5.1900	-13.211%	190	10,928	-92.678%
2026-04-24	6.7400	6.9400	5.8900	5.9800	-17.631%	257	10,353	-93.645%
2026-04-23	6.6000	7.3800	6.4500	7.2600	+8.683%	738	10,261	-94.766%
2026-04-22	6.8800	6.9000	6.5500	6.6800	-1.765%	909	9,622	-94.311%
2026-04-21	6.7800	7.0800	6.7000	6.8000	+0.741%	1,763	7,127	-94.412%
2026-04-20	7.0000	7.1400	6.7500	6.7500	0.000%	218	7,127	-94.370%
2026-04-17	7.1000	7.1000	6.7000	6.7500	-9.396%	1,318	7,100	-94.370%
2026-04-16	7.3600	7.5000	7.1900	7.4500	+3.472%	662	6,752	-94.899%
2026-04-15	7.2200	7.5000	6.9400	7.2000	-5.882%	183	6,908	-94.722%
2026-04-14	8.1900	8.1900	7.6500	7.6500	-14.045%	676	6,806	-95.033%
2026-04-13	9.2500	9.2800	8.9000	8.9000	-3.156%	52	6,198	-95.730%
2026-04-10	9.3800	9.4000	8.8800	9.1900	-8.557%	278	6,185	-95.865%
2026-04-09	10.7000	10.7700	10.0200	10.0500	-5.811%	1,085	6,175	-96.219%
2026-04-08	10.1500	10.7600	10.1500	10.6700	-13.040%	96	6,282	-96.439%
2026-04-07	12.8000	13.0200	12.2700	12.2700	-0.728%	11	6,224	-96.903%
2026-04-06	12.5600	12.6000	12.3000	12.3600	-2.754%	326	6,222	-96.926%
2026-04-02	14.5700	14.5700	12.7000	12.7100	-3.346%	1,686	6,624	-97.010%
2026-04-01	12.6900	13.3800	12.3300	13.1500	-2.593%	273	6,624	-97.110%
2026-03-31	16.1500	16.1500	13.5000	13.5000	-22.010%	297	6,594	-97.185%
2026-03-30	16.1500	17.3400	16.1500	17.3100	+3.036%	955	6,433	-97.805%
2026-03-27	16.4000	16.8000	15.8000	16.8000	+9.446%	59	5,496	-97.738%
2026-03-26	13.5500	15.4000	13.5500	15.3500	+20.392%	583	5,465	-97.524%
2026-03-25	12.2000	12.8000	11.9000	12.7500	-5.556%	238	5,906	-97.020%
2026-03-24	13.4500	13.8000	13.4500	13.5000	-0.954%	4,007	5,897	-97.185%
2026-03-23	13.1500	14.0500	12.9000	13.6300	-11.321%	54	1,891	-97.212%
2026-03-20	13.9000	15.3700	13.9000	15.3700	+12.436%	28	1,843	-97.528%
2026-03-19	13.9800	14.5500	13.4200	13.6700	+7.048%	375	1,822	-97.220%
2026-03-18	12.5000	12.7700	12.3600	12.7700	+2.984%	21	1,494	-97.024%
2026-03-17	12.2500	12.7900	12.2500	12.4000	-1.587%	15	1,482	-96.935%
2026-03-16	12.6000	12.6000	12.6000	12.6000	-11.205%	2	1,467	-96.984%
2026-03-13	13.6900	14.4800	13.6900	14.1900	0.000%	1,483	1,466	-97.322%