Dark

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

EOD

Sep 10, 2026

0.4400+15.789%(+0.0600)1,820

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4400	0.4600	0.4100	0.4400	+15.789%	1,820	21,770	0.000%
2026-09-09	0.3900	0.4100	0.3800	0.3800	-2.564%	36	22,118	+15.789%
2026-09-08	0.3700	0.4000	0.3700	0.3900	+2.632%	158	22,117	+12.821%
2026-09-04	0.4000	0.4000	0.3700	0.3800	-2.564%	60	22,144	+15.789%
2026-09-03	0.4300	0.4300	0.3900	0.3900	-17.021%	141	22,144	+12.821%
2026-09-02	0.5500	0.5500	0.4300	0.4700	-14.545%	3,616	22,179	-6.383%
2026-09-01	0.6100	0.6100	0.5000	0.5500	+5.769%	297	20,817	-20.000%
2026-08-31	0.5600	0.5600	0.5000	0.5200	-10.345%	159	20,873	-15.385%
2026-08-28	0.5200	0.6400	0.5000	0.5800	+13.725%	275	20,822	-24.138%
2026-08-27	0.5300	0.5700	0.4000	0.5100	-46.875%	1,099	20,848	-13.725%
2026-08-26	0.9000	0.9700	0.8900	0.9600	+6.667%	3,694	21,290	-54.167%
2026-08-25	1.0200	1.0800	0.8800	0.9000	-25.000%	130	18,275	-51.111%
2026-08-24	1.1000	1.2600	1.1000	1.2000	+15.385%	1,080	18,241	-63.333%
2026-08-21	1.0000	1.0800	0.9800	1.0400	-0.952%	202	17,363	-57.692%
2026-08-20	0.9300	1.0600	0.9200	1.0500	+7.143%	268	17,332	-58.095%
2026-08-19	0.9400	1.0000	0.9000	0.9800	+7.692%	249	17,285	-55.102%
2026-08-18	0.9300	0.9500	0.8800	0.9100	+24.658%	184	17,359	-51.648%
2026-08-17	0.7900	0.7900	0.6900	0.7300	-7.595%	58	17,312	-39.726%
2026-08-14	0.8000	0.8700	0.7800	0.7900	-7.059%	1,035	17,289	-44.304%
2026-08-13	0.9000	0.9400	0.8300	0.8500	-10.526%	188	17,583	-48.235%
2026-08-12	1.1100	1.1100	0.9000	0.9500	-14.414%	202	17,575	-53.684%
2026-08-11	1.3300	1.3300	1.0700	1.1100	-11.200%	169	17,535	-60.360%
2026-08-10	1.1000	1.3300	1.0900	1.2500	+8.696%	111	17,426	-64.800%
2026-08-07	1.3000	1.3200	1.1500	1.1500	-21.233%	2,232	17,401	-61.739%
2026-08-06	1.4900	1.5900	1.3600	1.4600	-3.947%	43	17,392	-69.863%
2026-08-05	1.6900	1.6900	1.4500	1.5200	-24.000%	384	17,392	-71.053%
2026-08-04	2.1000	2.2500	1.9800	2.0000	-21.569%	207	17,441	-78.000%
2026-08-03	3.6000	3.6000	2.3700	2.5500	-21.538%	326	17,442	-82.745%
2026-07-31	3.8000	4.3000	3.1100	3.2500	-24.242%	405	17,430	-86.462%
2026-07-30	4.9500	4.9500	4.1000	4.2900	-23.256%	470	17,474	-89.744%
2026-07-29	5.0500	5.6000	4.5500	5.5900	+31.529%	664	17,392	-92.129%
2026-07-28	5.0000	5.0200	4.1300	4.2500	-5.556%	142	17,203	-89.647%
2026-07-27	3.6500	5.0000	3.6500	4.5000	+32.353%	884	17,155	-90.222%
2026-07-24	3.2500	3.5500	2.7200	3.4000	-2.299%	448	16,698	-87.059%
2026-07-23	3.2100	3.5300	3.1000	3.4800	+21.678%	96	17,051	-87.356%
2026-07-22	3.2500	3.2500	2.6100	2.8600	-15.882%	580	17,036	-84.615%
2026-07-21	3.3000	3.7100	3.3000	3.4000	-13.043%	275	16,560	-87.059%
2026-07-20	3.6100	4.0000	3.5000	3.9100	-8.000%	2,765	16,560	-88.747%
2026-07-17	2.9800	4.8400	2.9800	4.2500	+16.438%	249	15,995	-89.647%
2026-07-16	3.2500	3.7100	3.2500	3.6500	+15.873%	182	15,932	-87.945%
2026-07-15	3.2100	3.7000	3.1500	3.1500	-0.631%	122	15,920	-86.032%
2026-07-14	3.7800	3.7800	3.1300	3.1700	-20.750%	41	15,849	-86.120%
2026-07-13	3.5000	4.1000	3.4000	4.0000	+21.212%	296	15,840	-89.000%
2026-07-10	4.0000	4.0000	3.3000	3.3000	-19.708%	308	15,829	-86.667%
2026-07-09	4.3700	4.7700	4.0700	4.1100	-6.591%	98	15,640	-89.294%
2026-07-08	5.1500	5.2000	4.2200	4.4000	-16.190%	2,975	15,639	-90.000%
2026-07-07	5.6700	5.8500	4.8300	5.2500	+2.339%	1,306	15,786	-91.619%
2026-07-06	5.5800	5.5800	4.9400	5.1300	-12.308%	82	16,240	-91.423%
2026-07-02	4.7200	6.1000	4.7200	5.8500	+15.842%	1,205	15,975	-92.479%
2026-07-01	5.3000	5.4900	4.8800	5.0500	+6.316%	300	15,975	-91.287%
2026-06-30	4.8300	5.1500	4.7000	4.7500	-12.844%	288	15,891	-90.737%
2026-06-29	5.8500	6.4500	5.1500	5.4500	-0.909%	772	15,943	-91.927%
2026-06-26	6.0500	6.4500	5.3300	5.5000	-7.251%	805	16,238	-92.000%
2026-06-25	5.1700	6.2700	5.1700	5.9300	+11.257%	1,207	15,870	-92.580%
2026-06-24	4.9500	5.3500	4.5500	5.3300	+8.776%	2,780	15,577	-91.745%
2026-06-23	5.1500	5.1500	4.5100	4.9000	+24.682%	2,214	13,277	-91.020%
2026-06-22	3.6700	4.0500	3.5600	3.9300	-2.481%	96	12,894	-88.804%
2026-06-18	4.1400	4.1400	3.9000	4.0300	-16.042%	13	13,247	-89.082%
2026-06-17	4.3500	4.8700	4.1600	4.8000	+14.833%	486	13,247	-90.833%
2026-06-16	4.1300	4.3000	4.0100	4.1800	+3.465%	429	13,247	-89.474%
2026-06-15	4.4100	4.4600	3.9300	4.0400	-26.545%	171	12,843	-89.109%
2026-06-12	5.8300	5.8300	5.2700	5.5000	-8.333%	9	12,843	-92.000%
2026-06-11	6.5100	6.7500	6.0000	6.0000	-12.409%	907	12,843	-92.667%
2026-06-10	6.0000	6.8800	6.0000	6.8500	+22.321%	61	12,985	-93.577%
2026-06-09	5.5000	6.9800	5.4600	5.6000	0.000%	125	12,973	-92.143%
2026-06-08	5.4000	5.6000	5.2500	5.6000	-6.667%	708	12,930	-92.143%
2026-06-05	4.5500	6.2800	4.5500	6.0000	+51.134%	153	12,313	-92.667%
2026-06-04	4.7100	5.0000	3.8900	3.9700	-13.696%	37	12,292	-88.917%
2026-06-03	4.7000	4.7800	4.2500	4.6000	+13.022%	54	12,296	-90.435%
2026-06-02	3.7600	4.1100	3.5100	4.0700	+6.545%	27	12,311	-89.189%
2026-06-01	4.8000	4.8000	3.8000	3.8200	-25.825%	140	12,308	-88.482%
2026-05-29	4.7100	5.1500	4.3800	5.1500	+11.714%	75	12,342	-91.456%
2026-05-28	4.9000	4.9000	4.5500	4.6100	-6.869%	39	12,349	-90.456%
2026-05-27	5.3000	5.6500	4.9500	4.9500	0.000%	550	12,349	-91.111%
2026-05-26	4.6500	5.2000	4.6500	4.9500	+1.020%	56	12,345	-91.111%
2026-05-22	4.4000	4.9000	4.3500	4.9000	+10.112%	98	12,345	-91.020%
2026-05-21	4.1900	4.7000	4.0000	4.4500	+1.136%	35	12,343	-90.112%
2026-05-20	4.6900	4.6900	4.0500	4.4000	-8.903%	69	12,343	-90.000%
2026-05-19	5.0900	5.1600	4.6000	4.8300	-3.400%	109	12,294	-90.890%
2026-05-18	5.2700	5.3000	4.9600	5.0000	+4.167%	46	12,294	-91.200%
2026-05-15	4.8500	5.0000	4.5500	4.8000	+15.663%	73	12,294	-90.833%
2026-05-14	4.4000	4.4200	4.1000	4.1500	-11.702%	254	12,242	-89.398%
2026-05-13	4.6700	4.9600	4.6000	4.7000	-8.203%	986	12,490	-90.638%
2026-05-12	5.2000	5.4900	4.8300	5.1200	+0.392%	129	12,490	-91.406%
2026-05-11	5.6000	5.6000	5.0000	5.1000	-10.526%	118	12,490	-91.373%
2026-05-08	5.8000	5.8200	5.5200	5.7000	-8.654%	589	12,482	-92.281%
2026-05-07	6.8000	6.8000	6.1000	6.2400	-9.565%	837	12,117	-92.949%
2026-05-06	7.4500	7.5800	6.7300	6.9000	-16.867%	744	11,362	-93.623%
2026-05-05	7.6000	8.3000	7.6000	8.3000	+6.410%	26	11,273	-94.699%
2026-05-04	8.1000	8.7000	7.8000	7.8000	-6.137%	734	11,278	-94.359%
2026-05-01	8.2800	8.7400	8.1100	8.3100	+0.120%	91	11,172	-94.705%
2026-04-30	7.5300	8.5700	7.5300	8.3000	+19.424%	23	11,172	-94.699%
2026-04-29	6.6500	6.9600	6.4000	6.9500	+1.757%	104	11,173	-93.669%
2026-04-28	6.8400	7.0100	6.4500	6.8300	+14.790%	243	11,168	-93.558%
2026-04-27	6.6500	6.9000	5.9500	5.9500	-14.017%	538	11,182	-92.605%
2026-04-24	7.7500	7.8500	6.9200	6.9200	-15.610%	170	11,189	-93.642%
2026-04-23	7.5000	8.7000	7.5000	8.2000	+4.459%	5,742	11,167	-94.634%
2026-04-22	7.9500	7.9500	7.7000	7.8500	-2.484%	217	7,788	-94.395%
2026-04-21	7.8000	8.0500	7.7700	8.0500	+1.513%	19	7,708	-94.534%
2026-04-20	7.9000	8.3000	7.9000	7.9300	+1.019%	100	7,708	-94.451%
2026-04-17	8.1100	8.1100	7.8000	7.8500	-9.249%	683	7,704	-94.395%
2026-04-16	8.6500	8.7600	8.3200	8.6500	+1.407%	5,043	7,652	-94.913%
2026-04-15	8.4500	8.7500	8.1100	8.5300	-4.265%	43	4,103	-94.842%
2026-04-14	9.5400	9.7000	8.8500	8.9100	-16.338%	604	4,081	-95.062%
2026-04-13	11.2500	11.2500	10.4500	10.6500	-1.389%	155	3,684	-95.869%
2026-04-10	11.0600	11.0600	10.3500	10.8000	-6.087%	140	3,640	-95.926%
2026-04-09	11.9800	12.0000	11.5000	11.5000	-6.199%	1,771	3,616	-96.174%
2026-04-08	11.7000	12.5200	11.6000	12.2600	-13.357%	76	3,090	-96.411%
2026-04-07	15.0500	15.0500	14.1500	14.1500	-0.632%	36	3,038	-96.890%
2026-04-06	14.2400	14.2400	14.2400	14.2400	-2.533%	1	3,028	-96.910%
2026-04-02	16.0500	16.0500	14.3000	14.6100	-2.405%	1,922	1,565	-96.988%
2026-04-01	14.9500	15.2000	14.1500	14.9700	-3.357%	63	1,565	-97.061%
2026-03-31	17.6800	17.6800	15.4900	15.4900	-20.278%	17	1,528	-97.159%
2026-03-30	18.2000	19.6500	18.2000	19.4300	+2.533%	639	1,521	-97.735%
2026-03-27	18.9200	19.1000	18.6000	18.9500	+9.855%	996	1,348	-97.678%
2026-03-26	16.0300	17.2500	16.0000	17.2500	+18.151%	41	399	-97.449%
2026-03-25	14.2800	14.6000	14.2800	14.6000	-5.806%	3	384	-96.986%
2026-03-24	15.8000	15.8000	15.3900	15.5000	-1.587%	5	381	-97.161%
2026-03-23	15.4000	15.7500	14.7000	15.7500	-7.353%	212	376	-97.206%
2026-03-20	15.7700	17.0000	15.7700	17.0000	+5.328%	9	199	-97.412%
2026-03-19	16.1000	16.1400	16.0700	16.1400	+11.696%	32	191	-97.274%
2026-03-18	14.4500	14.4500	14.4500	14.4500	+1.475%	1	162	-96.955%
2026-03-17	14.4400	14.5500	14.2400	14.2400	+0.921%	153	160	-96.910%
2026-03-16	14.4500	14.4500	14.1100	14.1100	-10.640%	4	9	-96.882%
2026-03-13	15.7100	15.7900	15.7100	15.7900	0.000%	5	5	-97.213%