Dark

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

EOD

Jul 27, 2026

3.67+32.014%(+0.89)1,086

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.6800	4.0100	2.6800	3.6700	+32.014%	1,086	15,115	0.000%
2026-07-24	2.7500	2.9000	2.2400	2.7800	-0.358%	467	14,773	+32.014%
2026-07-23	2.4000	2.8500	2.4000	2.7900	+18.723%	572	14,679	+31.541%
2026-07-22	2.6100	2.6500	2.1300	2.3500	-10.646%	1,013	14,269	+56.170%
2026-07-21	2.8500	2.8800	2.6300	2.6300	-17.035%	166	14,294	+39.544%
2026-07-20	2.8600	3.2000	2.8500	3.1700	-8.382%	357	14,275	+15.773%
2026-07-17	3.7600	3.8500	3.0600	3.4600	+20.979%	350	14,150	+6.069%
2026-07-16	2.6200	3.0200	2.6200	2.8600	+12.598%	207	14,165	+28.322%
2026-07-15	2.5200	2.9300	2.4900	2.5400	-3.422%	127	14,124	+44.488%
2026-07-14	2.7900	3.1600	2.5000	2.6300	-19.077%	470	14,141	+39.544%
2026-07-13	2.7600	3.3000	2.7500	3.2500	+19.485%	390	14,136	+12.923%
2026-07-10	3.0500	3.0900	2.6900	2.7200	-17.576%	176	14,132	+34.926%
2026-07-09	3.5000	3.9700	3.2400	3.3000	-7.042%	227	14,147	+11.212%
2026-07-08	4.3500	4.3500	3.4000	3.5500	-16.471%	763	14,175	+3.380%
2026-07-07	4.6200	4.8400	3.8800	4.2500	+6.516%	110	14,326	-13.647%
2026-07-06	4.2000	4.2600	3.9400	3.9900	-13.823%	40	14,310	-8.020%
2026-07-02	3.9000	5.0000	3.9000	4.6300	+14.888%	1,526	13,830	-20.734%
2026-07-01	4.6100	4.6100	3.8500	4.0300	+3.333%	604	13,830	-8.933%
2026-06-30	3.9700	4.1000	3.8000	3.9000	-9.302%	78	13,470	-5.897%
2026-06-29	4.2800	5.1600	4.2500	4.3000	-9.474%	1,915	13,481	-14.651%
2026-06-26	5.0000	5.2500	4.3300	4.7500	+1.064%	539	12,497	-22.737%
2026-06-25	3.8500	5.1800	3.8500	4.7000	+6.818%	1,390	12,341	-21.915%
2026-06-24	4.0000	4.4000	3.7500	4.4000	+12.821%	168	12,056	-16.591%
2026-06-23	4.0000	4.1000	3.7000	3.9000	+23.810%	573	12,034	-5.897%
2026-06-22	3.0100	3.2600	2.9200	3.1500	-5.120%	335	12,317	+16.508%
2026-06-18	3.5200	3.5600	3.2000	3.3200	-15.306%	104	12,091	+10.542%
2026-06-17	3.5200	4.0000	3.4200	3.9200	+12.000%	382	12,091	-6.378%
2026-06-16	3.6000	3.6000	3.3000	3.5000	+6.061%	197	12,091	+4.857%
2026-06-15	3.6200	3.6700	3.2100	3.3000	-26.991%	481	12,055	+11.212%
2026-06-12	4.6000	4.7300	4.5200	4.5200	-8.687%	10	12,055	-18.805%
2026-06-11	5.4500	5.5800	4.8500	4.9500	-10.000%	178	12,055	-25.859%
2026-06-10	4.8600	5.8000	4.8000	5.5000	+17.021%	105	12,111	-33.273%
2026-06-09	4.2700	5.8500	4.2700	4.7000	+5.145%	683	12,121	-21.915%
2026-06-08	4.5000	4.6000	4.3500	4.4700	-10.600%	308	11,972	-17.897%
2026-06-05	3.8300	5.2500	3.8000	5.0000	+51.515%	313	11,896	-26.600%
2026-06-04	3.9500	4.1500	3.3000	3.3000	-16.456%	243	11,914	+11.212%
2026-06-03	3.8500	4.0000	3.7500	3.9500	+16.176%	51	11,840	-7.089%
2026-06-02	3.1000	3.4200	2.9400	3.4000	+7.595%	31	11,808	+7.941%
2026-06-01	3.7400	3.7500	3.1600	3.1600	-28.182%	73	11,800	+16.139%
2026-05-29	3.8000	4.4000	3.6600	4.4000	+14.286%	83	11,797	-16.591%
2026-05-28	4.1500	4.1500	3.8200	3.8500	-8.768%	52	11,809	-4.675%
2026-05-27	4.3000	4.7500	4.2000	4.2200	+0.476%	427	11,801	-13.033%
2026-05-26	3.9500	4.2500	3.8500	4.2000	+2.439%	101	11,885	-12.619%
2026-05-22	3.7200	4.1000	3.7200	4.1000	+9.333%	79	11,918	-10.488%
2026-05-21	3.5000	3.9500	3.4500	3.7500	+1.351%	214	11,918	-2.133%
2026-05-20	3.8400	3.8500	3.4600	3.7000	-7.500%	69	11,918	-0.811%
2026-05-19	4.2500	4.3600	3.9000	4.0000	-4.762%	55	11,721	-8.250%
2026-05-18	4.2300	4.5500	4.2000	4.2000	-2.326%	233	11,721	-12.619%
2026-05-15	4.0700	4.3000	3.8100	4.3000	+22.857%	161	11,721	-14.651%
2026-05-14	3.7100	3.7800	3.5000	3.5000	-13.580%	747	11,688	+4.857%
2026-05-13	4.2000	4.2000	3.9000	4.0500	-10.398%	161	11,755	-9.383%
2026-05-12	4.2000	4.8400	4.2000	4.5200	+2.727%	337	11,755	-18.805%
2026-05-11	4.9000	4.9000	4.2500	4.4000	-10.204%	83	11,755	-16.591%
2026-05-08	4.8000	4.9500	4.7300	4.9000	-7.547%	120	11,480	-25.102%
2026-05-07	5.6500	5.9400	5.1700	5.3000	-8.621%	124	11,470	-30.755%
2026-05-06	6.4800	6.4800	5.6900	5.8000	-18.539%	221	11,479	-36.724%
2026-05-05	6.4700	7.1200	6.4700	7.1200	+4.399%	163	11,403	-48.455%
2026-05-04	7.0000	7.6000	6.8000	6.8200	-3.262%	1,050	11,263	-46.188%
2026-05-01	7.1200	7.4300	6.9000	7.0500	-2.759%	66	11,010	-47.943%
2026-04-30	6.0500	7.4000	6.0400	7.2500	+21.849%	121	11,010	-49.379%
2026-04-29	5.6100	6.1500	5.5200	5.9500	+10.595%	53	10,992	-38.319%
2026-04-28	6.3500	6.3500	5.3800	5.3800	+3.661%	97	10,959	-31.784%
2026-04-27	5.7500	5.9100	5.1300	5.1900	-13.211%	190	10,928	-29.287%
2026-04-24	6.7400	6.9400	5.8900	5.9800	-17.631%	257	10,353	-38.629%
2026-04-23	6.6000	7.3800	6.4500	7.2600	+8.683%	738	10,261	-49.449%
2026-04-22	6.8800	6.9000	6.5500	6.6800	-1.765%	909	9,622	-45.060%
2026-04-21	6.7800	7.0800	6.7000	6.8000	+0.741%	1,763	7,127	-46.029%
2026-04-20	7.0000	7.1400	6.7500	6.7500	0.000%	218	7,127	-45.630%
2026-04-17	7.1000	7.1000	6.7000	6.7500	-9.396%	1,318	7,100	-45.630%
2026-04-16	7.3600	7.5000	7.1900	7.4500	+3.472%	662	6,752	-50.738%
2026-04-15	7.2200	7.5000	6.9400	7.2000	-5.882%	183	6,908	-49.028%
2026-04-14	8.1900	8.1900	7.6500	7.6500	-14.045%	676	6,806	-52.026%
2026-04-13	9.2500	9.2800	8.9000	8.9000	-3.156%	52	6,198	-58.764%
2026-04-10	9.3800	9.4000	8.8800	9.1900	-8.557%	278	6,185	-60.065%
2026-04-09	10.7000	10.7700	10.0200	10.0500	-5.811%	1,085	6,175	-63.483%
2026-04-08	10.1500	10.7600	10.1500	10.6700	-13.040%	96	6,282	-65.604%
2026-04-07	12.8000	13.0200	12.2700	12.2700	-0.728%	11	6,224	-70.090%
2026-04-06	12.5600	12.6000	12.3000	12.3600	-2.754%	326	6,222	-70.307%
2026-04-02	14.5700	14.5700	12.7000	12.7100	-3.346%	1,686	6,624	-71.125%
2026-04-01	12.6900	13.3800	12.3300	13.1500	-2.593%	273	6,624	-72.091%
2026-03-31	16.1500	16.1500	13.5000	13.5000	-22.010%	297	6,594	-72.815%
2026-03-30	16.1500	17.3400	16.1500	17.3100	+3.036%	955	6,433	-78.798%
2026-03-27	16.4000	16.8000	15.8000	16.8000	+9.446%	59	5,496	-78.155%
2026-03-26	13.5500	15.4000	13.5500	15.3500	+20.392%	583	5,465	-76.091%
2026-03-25	12.2000	12.8000	11.9000	12.7500	-5.556%	238	5,906	-71.216%
2026-03-24	13.4500	13.8000	13.4500	13.5000	-0.954%	4,007	5,897	-72.815%
2026-03-23	13.1500	14.0500	12.9000	13.6300	-11.321%	54	1,891	-73.074%
2026-03-20	13.9000	15.3700	13.9000	15.3700	+12.436%	28	1,843	-76.122%
2026-03-19	13.9800	14.5500	13.4200	13.6700	+7.048%	375	1,822	-73.153%
2026-03-18	12.5000	12.7700	12.3600	12.7700	+2.984%	21	1,494	-71.261%
2026-03-17	12.2500	12.7900	12.2500	12.4000	-1.587%	15	1,482	-70.403%
2026-03-16	12.6000	12.6000	12.6000	12.6000	-11.205%	2	1,467	-70.873%
2026-03-13	13.6900	14.4800	13.6900	14.1900	0.000%	1,483	1,466	-74.137%