Dark

NVDA20261016P170
NVDA Oct 16 2026 170.00 Put (NVDA261016P00170000)
option OPRA

EOD

Jul 27, 2026

5.62+33.810%(+1.42)1,007

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	4.2500	6.1000	4.2500	5.6200	+33.810%	1,007	21,468	0.000%
2026-07-24	4.1700	4.4000	3.3800	4.2000	+1.695%	677	21,022	+33.810%
2026-07-23	4.0000	4.3800	3.7900	4.1300	+13.151%	2,266	21,147	+36.077%
2026-07-22	4.1800	4.1900	3.2500	3.6500	-9.429%	357	19,231	+53.973%
2026-07-21	4.0000	4.6200	4.0000	4.0300	-16.042%	380	19,233	+39.454%
2026-07-20	4.6300	5.0000	4.3500	4.8000	-7.692%	344	19,096	+17.083%
2026-07-17	5.1600	6.0000	4.6400	5.2000	+15.556%	365	18,895	+8.077%
2026-07-16	4.0000	4.5500	4.0000	4.5000	+16.883%	2,958	18,800	+24.889%
2026-07-15	4.0000	4.5800	3.8000	3.8500	-1.282%	419	16,049	+45.974%
2026-07-14	4.9500	4.9500	3.8400	3.9000	-21.053%	227	15,793	+44.103%
2026-07-13	4.2000	5.0500	4.2000	4.9400	+21.078%	304	15,805	+13.765%
2026-07-10	4.9200	5.0000	4.0800	4.0800	-20.157%	1,039	15,984	+37.745%
2026-07-09	5.3000	6.0000	5.0000	5.1100	-5.370%	3,269	16,436	+9.980%
2026-07-08	6.6000	6.6000	5.2500	5.4000	-16.923%	1,177	14,141	+4.074%
2026-07-07	7.2500	7.2500	5.9400	6.5000	+3.175%	370	13,749	-13.538%
2026-07-06	6.2000	6.4300	6.0000	6.3000	-11.268%	72	13,683	-10.794%
2026-07-02	5.8500	7.3100	5.6700	7.1000	+18.333%	816	13,351	-20.845%
2026-07-01	7.0000	7.0000	5.9300	6.0000	+1.868%	591	13,351	-6.333%
2026-06-30	6.1500	6.2600	5.8000	5.8900	-10.213%	3,269	12,995	-4.584%
2026-06-29	6.7500	7.8700	6.4900	6.5600	-4.234%	397	12,976	-14.329%
2026-06-26	8.0000	8.0000	6.6700	6.8500	-4.463%	101	13,076	-17.956%
2026-06-25	6.1600	7.8300	6.1600	7.1700	+12.031%	320	13,086	-21.618%
2026-06-24	5.6500	6.6000	5.6400	6.4000	+6.667%	1,120	12,949	-12.188%
2026-06-23	5.7000	6.2500	5.5300	6.0000	+24.740%	137	12,673	-6.333%
2026-06-22	4.7000	4.8300	4.4000	4.8100	+0.208%	375	12,605	+16.840%
2026-06-18	5.2200	5.2200	4.8000	4.8000	-12.727%	342	12,260	+17.083%
2026-06-17	5.2800	5.5100	5.1000	5.5000	+10.000%	230	12,260	+2.182%
2026-06-16	5.1000	5.1000	4.9300	5.0000	+3.093%	63	12,260	+12.400%
2026-06-15	5.3500	5.3900	4.7500	4.8500	-25.385%	60	12,239	+15.876%
2026-06-12	6.9800	6.9800	6.4500	6.5000	-4.412%	42	12,239	-13.538%
2026-06-11	7.4300	7.9000	6.8000	6.8000	-15.528%	1,115	12,239	-17.353%
2026-06-10	6.9700	8.2000	6.7700	8.0500	+21.053%	30	12,517	-30.186%
2026-06-09	6.0200	8.2200	6.0000	6.6500	+1.372%	106	12,511	-15.489%
2026-06-08	6.4600	6.6000	6.2500	6.5600	-8.252%	683	12,484	-14.329%
2026-06-05	5.3500	7.5000	5.3500	7.1500	+50.210%	4,714	11,541	-21.399%
2026-06-04	5.6000	6.0000	4.7300	4.7600	-14.388%	88	8,649	+18.067%
2026-06-03	5.2500	5.7000	5.2500	5.5600	+15.593%	181	8,647	+1.079%
2026-06-02	4.5300	4.9200	4.1700	4.8100	+4.113%	184	8,578	+16.840%
2026-06-01	5.4100	5.4100	4.5300	4.6200	-13.645%	180	8,426	+21.645%
2026-05-29	5.4800	5.6000	5.3000	5.3500	-4.464%	66	8,413	+5.047%
2026-05-28	5.7300	5.8000	5.4600	5.6000	-4.437%	66	8,426	+0.357%
2026-05-27	6.0000	6.7000	5.8500	5.8600	+0.171%	223	8,410	-4.096%
2026-05-26	5.5500	6.2000	5.4400	5.8500	+0.862%	203	8,363	-3.932%
2026-05-22	5.2000	5.8000	5.2000	5.8000	+10.476%	115	8,290	-3.103%
2026-05-21	5.0000	5.5400	4.8000	5.2500	+2.539%	210	8,245	+7.048%
2026-05-20	5.7000	5.7000	4.8200	5.1200	-10.957%	748	8,245	+9.766%
2026-05-19	6.0500	6.1000	5.4000	5.7500	-2.211%	253	8,148	-2.261%
2026-05-18	5.3500	6.2000	5.3500	5.8800	+2.261%	85	8,148	-4.422%
2026-05-15	5.4000	5.9000	5.2000	5.7500	+22.340%	106	8,148	-2.261%
2026-05-14	5.1500	5.1500	4.7000	4.7000	-14.545%	124	8,118	+19.574%
2026-05-13	5.5000	5.8100	5.4100	5.5000	-11.290%	176	8,102	+2.182%
2026-05-12	6.1500	6.6300	5.6200	6.2000	+3.333%	65	8,102	-9.355%
2026-05-11	6.7500	6.7500	5.8500	6.0000	-11.765%	315	8,102	-6.333%
2026-05-08	6.7000	6.8500	6.5000	6.8000	-6.207%	91	7,828	-17.353%
2026-05-07	8.0000	8.0000	7.1600	7.2500	-7.643%	2,499	7,839	-22.483%
2026-05-06	9.1000	9.1000	7.8500	7.8500	-19.072%	668	7,047	-28.408%
2026-05-05	8.9800	9.7000	8.9800	9.7000	+6.711%	166	6,500	-42.062%
2026-05-04	9.6300	10.2500	9.0900	9.0900	-5.313%	256	6,365	-38.174%
2026-05-01	9.6500	9.6800	9.4800	9.6000	-0.518%	51	6,225	-41.458%
2026-04-30	7.8000	9.8500	7.8000	9.6500	+21.384%	4,049	6,225	-41.762%
2026-04-29	7.6800	8.2000	7.4000	7.9500	+8.755%	577	5,719	-29.308%
2026-04-28	8.0500	8.1400	7.3100	7.3100	+2.238%	63	5,270	-23.119%
2026-04-27	7.8500	7.9000	7.0200	7.1500	-12.270%	189	5,274	-21.399%
2026-04-24	8.9000	9.2500	8.0300	8.1500	-15.544%	607	5,320	-31.043%
2026-04-23	8.7000	10.1000	8.6500	9.6500	+7.222%	395	4,984	-41.762%
2026-04-22	9.3000	9.3500	8.9000	9.0000	-5.263%	66	4,849	-37.556%
2026-04-21	9.0500	9.5100	9.0000	9.5000	+4.972%	90	4,783	-40.842%
2026-04-20	9.4000	9.4500	9.0500	9.0500	-3.209%	43	4,783	-37.901%
2026-04-17	9.3400	9.5000	9.0500	9.3500	-5.556%	156	4,785	-39.893%
2026-04-16	10.1000	10.1700	9.6500	9.9000	-0.302%	675	4,749	-43.232%
2026-04-15	9.8800	10.1500	9.4300	9.9300	-2.264%	1,217	4,754	-43.404%
2026-04-14	11.1000	11.3000	10.1600	10.1600	-16.721%	393	4,731	-44.685%
2026-04-13	12.8800	12.8800	12.1000	12.2000	-1.374%	131	4,636	-53.934%
2026-04-10	12.5400	12.5900	12.1000	12.3700	-7.132%	61	4,514	-54.568%
2026-04-09	13.9500	13.9500	13.3200	13.3200	-5.866%	73	4,494	-57.808%
2026-04-08	13.4500	14.3500	13.4500	14.1500	-15.168%	334	4,485	-60.283%
2026-04-07	16.5500	17.3000	16.5500	16.6800	+1.956%	27	4,177	-66.307%
2026-04-06	16.7000	16.7300	16.3600	16.3600	-1.028%	22	4,181	-65.648%
2026-04-02	18.5100	18.6000	16.5300	16.5300	-2.535%	109	4,174	-66.001%
2026-04-01	16.6500	17.2900	16.3000	16.9600	-4.018%	39	4,174	-66.863%
2026-03-31	20.8700	20.8700	17.6500	17.6700	-20.370%	157	4,177	-68.195%
2026-03-30	20.3000	22.1900	20.3000	22.1900	+3.692%	235	4,191	-74.673%
2026-03-27	20.2000	21.5500	20.0000	21.4000	+10.651%	187	4,019	-73.738%
2026-03-26	17.4200	19.5000	17.4200	19.3400	+16.858%	1,036	3,924	-70.941%
2026-03-25	15.9700	16.6000	15.5000	16.5500	-6.073%	1,028	2,988	-66.042%
2026-03-24	17.8900	18.0500	17.6200	17.6200	+1.381%	17	2,133	-68.104%
2026-03-23	17.2400	18.1500	16.8200	17.3800	-12.000%	41	2,122	-67.664%
2026-03-20	18.3500	19.9500	18.2200	19.7500	+13.506%	1,516	2,096	-71.544%
2026-03-19	18.3400	18.4200	17.4000	17.4000	+7.740%	105	588	-67.701%
2026-03-18	16.3500	16.3500	16.1500	16.1500	-1.943%	13	484	-65.201%
2026-03-17	16.2700	16.4700	16.2700	16.4700	-1.259%	20	472	-65.877%
2026-03-16	15.9400	16.6800	15.9400	16.6800	-7.333%	453	455	-66.307%
2026-03-13	18.0000	18.0000	18.0000	18.0000	0.000%	5	5	-68.778%