Dark

NVDA20261016P165
NVDA Oct 16 2026 165.00 Put (NVDA261016P00165000)
option OPRA

EOD

Jul 27, 2026

4.50+32.353%(+1.10)884

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	3.6500	5.0000	3.6500	4.5000	+32.353%	884	17,155	0.000%
2026-07-24	3.2500	3.5500	2.7200	3.4000	-2.299%	448	16,698	+32.353%
2026-07-23	3.2100	3.5300	3.1000	3.4800	+21.678%	96	17,051	+29.310%
2026-07-22	3.2500	3.2500	2.6100	2.8600	-15.882%	580	17,036	+57.343%
2026-07-21	3.3000	3.7100	3.3000	3.4000	-13.043%	275	16,560	+32.353%
2026-07-20	3.6100	4.0000	3.5000	3.9100	-8.000%	2,765	16,560	+15.090%
2026-07-17	2.9800	4.8400	2.9800	4.2500	+16.438%	249	15,995	+5.882%
2026-07-16	3.2500	3.7100	3.2500	3.6500	+15.873%	182	15,932	+23.288%
2026-07-15	3.2100	3.7000	3.1500	3.1500	-0.631%	122	15,920	+42.857%
2026-07-14	3.7800	3.7800	3.1300	3.1700	-20.750%	41	15,849	+41.956%
2026-07-13	3.5000	4.1000	3.4000	4.0000	+21.212%	296	15,840	+12.500%
2026-07-10	4.0000	4.0000	3.3000	3.3000	-19.708%	308	15,829	+36.364%
2026-07-09	4.3700	4.7700	4.0700	4.1100	-6.591%	98	15,640	+9.489%
2026-07-08	5.1500	5.2000	4.2200	4.4000	-16.190%	2,975	15,639	+2.273%
2026-07-07	5.6700	5.8500	4.8300	5.2500	+2.339%	1,306	15,786	-14.286%
2026-07-06	5.5800	5.5800	4.9400	5.1300	-12.308%	82	16,240	-12.281%
2026-07-02	4.7200	6.1000	4.7200	5.8500	+15.842%	1,205	15,975	-23.077%
2026-07-01	5.3000	5.4900	4.8800	5.0500	+6.316%	300	15,975	-10.891%
2026-06-30	4.8300	5.1500	4.7000	4.7500	-12.844%	288	15,891	-5.263%
2026-06-29	5.8500	6.4500	5.1500	5.4500	-0.909%	772	15,943	-17.431%
2026-06-26	6.0500	6.4500	5.3300	5.5000	-7.251%	805	16,238	-18.182%
2026-06-25	5.1700	6.2700	5.1700	5.9300	+11.257%	1,207	15,870	-24.115%
2026-06-24	4.9500	5.3500	4.5500	5.3300	+8.776%	2,780	15,577	-15.572%
2026-06-23	5.1500	5.1500	4.5100	4.9000	+24.682%	2,214	13,277	-8.163%
2026-06-22	3.6700	4.0500	3.5600	3.9300	-2.481%	96	12,894	+14.504%
2026-06-18	4.1400	4.1400	3.9000	4.0300	-16.042%	13	13,247	+11.663%
2026-06-17	4.3500	4.8700	4.1600	4.8000	+14.833%	486	13,247	-6.250%
2026-06-16	4.1300	4.3000	4.0100	4.1800	+3.465%	429	13,247	+7.656%
2026-06-15	4.4100	4.4600	3.9300	4.0400	-26.545%	171	12,843	+11.386%
2026-06-12	5.8300	5.8300	5.2700	5.5000	-8.333%	9	12,843	-18.182%
2026-06-11	6.5100	6.7500	6.0000	6.0000	-12.409%	907	12,843	-25.000%
2026-06-10	6.0000	6.8800	6.0000	6.8500	+22.321%	61	12,985	-34.307%
2026-06-09	5.5000	6.9800	5.4600	5.6000	0.000%	125	12,973	-19.643%
2026-06-08	5.4000	5.6000	5.2500	5.6000	-6.667%	708	12,930	-19.643%
2026-06-05	4.5500	6.2800	4.5500	6.0000	+51.134%	153	12,313	-25.000%
2026-06-04	4.7100	5.0000	3.8900	3.9700	-13.696%	37	12,292	+13.350%
2026-06-03	4.7000	4.7800	4.2500	4.6000	+13.022%	54	12,296	-2.174%
2026-06-02	3.7600	4.1100	3.5100	4.0700	+6.545%	27	12,311	+10.565%
2026-06-01	4.8000	4.8000	3.8000	3.8200	-25.825%	140	12,308	+17.801%
2026-05-29	4.7100	5.1500	4.3800	5.1500	+11.714%	75	12,342	-12.621%
2026-05-28	4.9000	4.9000	4.5500	4.6100	-6.869%	39	12,349	-2.386%
2026-05-27	5.3000	5.6500	4.9500	4.9500	0.000%	550	12,349	-9.091%
2026-05-26	4.6500	5.2000	4.6500	4.9500	+1.020%	56	12,345	-9.091%
2026-05-22	4.4000	4.9000	4.3500	4.9000	+10.112%	98	12,345	-8.163%
2026-05-21	4.1900	4.7000	4.0000	4.4500	+1.136%	35	12,343	+1.124%
2026-05-20	4.6900	4.6900	4.0500	4.4000	-8.903%	69	12,343	+2.273%
2026-05-19	5.0900	5.1600	4.6000	4.8300	-3.400%	109	12,294	-6.832%
2026-05-18	5.2700	5.3000	4.9600	5.0000	+4.167%	46	12,294	-10.000%
2026-05-15	4.8500	5.0000	4.5500	4.8000	+15.663%	73	12,294	-6.250%
2026-05-14	4.4000	4.4200	4.1000	4.1500	-11.702%	254	12,242	+8.434%
2026-05-13	4.6700	4.9600	4.6000	4.7000	-8.203%	986	12,490	-4.255%
2026-05-12	5.2000	5.4900	4.8300	5.1200	+0.392%	129	12,490	-12.109%
2026-05-11	5.6000	5.6000	5.0000	5.1000	-10.526%	118	12,490	-11.765%
2026-05-08	5.8000	5.8200	5.5200	5.7000	-8.654%	589	12,482	-21.053%
2026-05-07	6.8000	6.8000	6.1000	6.2400	-9.565%	837	12,117	-27.885%
2026-05-06	7.4500	7.5800	6.7300	6.9000	-16.867%	744	11,362	-34.783%
2026-05-05	7.6000	8.3000	7.6000	8.3000	+6.410%	26	11,273	-45.783%
2026-05-04	8.1000	8.7000	7.8000	7.8000	-6.137%	734	11,278	-42.308%
2026-05-01	8.2800	8.7400	8.1100	8.3100	+0.120%	91	11,172	-45.848%
2026-04-30	7.5300	8.5700	7.5300	8.3000	+19.424%	23	11,172	-45.783%
2026-04-29	6.6500	6.9600	6.4000	6.9500	+1.757%	104	11,173	-35.252%
2026-04-28	6.8400	7.0100	6.4500	6.8300	+14.790%	243	11,168	-34.114%
2026-04-27	6.6500	6.9000	5.9500	5.9500	-14.017%	538	11,182	-24.370%
2026-04-24	7.7500	7.8500	6.9200	6.9200	-15.610%	170	11,189	-34.971%
2026-04-23	7.5000	8.7000	7.5000	8.2000	+4.459%	5,742	11,167	-45.122%
2026-04-22	7.9500	7.9500	7.7000	7.8500	-2.484%	217	7,788	-42.675%
2026-04-21	7.8000	8.0500	7.7700	8.0500	+1.513%	19	7,708	-44.099%
2026-04-20	7.9000	8.3000	7.9000	7.9300	+1.019%	100	7,708	-43.253%
2026-04-17	8.1100	8.1100	7.8000	7.8500	-9.249%	683	7,704	-42.675%
2026-04-16	8.6500	8.7600	8.3200	8.6500	+1.407%	5,043	7,652	-47.977%
2026-04-15	8.4500	8.7500	8.1100	8.5300	-4.265%	43	4,103	-47.245%
2026-04-14	9.5400	9.7000	8.8500	8.9100	-16.338%	604	4,081	-49.495%
2026-04-13	11.2500	11.2500	10.4500	10.6500	-1.389%	155	3,684	-57.746%
2026-04-10	11.0600	11.0600	10.3500	10.8000	-6.087%	140	3,640	-58.333%
2026-04-09	11.9800	12.0000	11.5000	11.5000	-6.199%	1,771	3,616	-60.870%
2026-04-08	11.7000	12.5200	11.6000	12.2600	-13.357%	76	3,090	-63.295%
2026-04-07	15.0500	15.0500	14.1500	14.1500	-0.632%	36	3,038	-68.198%
2026-04-06	14.2400	14.2400	14.2400	14.2400	-2.533%	1	3,028	-68.399%
2026-04-02	16.0500	16.0500	14.3000	14.6100	-2.405%	1,922	1,565	-69.199%
2026-04-01	14.9500	15.2000	14.1500	14.9700	-3.357%	63	1,565	-69.940%
2026-03-31	17.6800	17.6800	15.4900	15.4900	-20.278%	17	1,528	-70.949%
2026-03-30	18.2000	19.6500	18.2000	19.4300	+2.533%	639	1,521	-76.840%
2026-03-27	18.9200	19.1000	18.6000	18.9500	+9.855%	996	1,348	-76.253%
2026-03-26	16.0300	17.2500	16.0000	17.2500	+18.151%	41	399	-73.913%
2026-03-25	14.2800	14.6000	14.2800	14.6000	-5.806%	3	384	-69.178%
2026-03-24	15.8000	15.8000	15.3900	15.5000	-1.587%	5	381	-70.968%
2026-03-23	15.4000	15.7500	14.7000	15.7500	-7.353%	212	376	-71.429%
2026-03-20	15.7700	17.0000	15.7700	17.0000	+5.328%	9	199	-73.529%
2026-03-19	16.1000	16.1400	16.0700	16.1400	+11.696%	32	191	-72.119%
2026-03-18	14.4500	14.4500	14.4500	14.4500	+1.475%	1	162	-68.858%
2026-03-17	14.4400	14.5500	14.2400	14.2400	+0.921%	153	160	-68.399%
2026-03-16	14.4500	14.4500	14.1100	14.1100	-10.640%	4	9	-68.108%
2026-03-13	15.7100	15.7900	15.7100	15.7900	0.000%	5	5	-71.501%