Dark

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

EOD

Sep 10, 2026

0.5300+15.217%(+0.0700)329

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.5300	0.5600	0.4900	0.5300	+15.217%	329	29,748	0.000%
2026-09-09	0.4900	0.4900	0.4500	0.4600	0.000%	181	29,742	+15.217%
2026-09-08	0.4200	0.4600	0.4200	0.4600	+9.524%	4,090	29,826	+15.217%
2026-09-04	0.4700	0.4700	0.4200	0.4200	-12.500%	179	33,267	+26.190%
2026-09-03	0.5000	0.5200	0.4500	0.4800	-14.286%	109	33,267	+10.417%
2026-09-02	0.6300	0.6400	0.5100	0.5600	-20.000%	4,421	33,295	-5.357%
2026-09-01	0.7600	0.7600	0.6000	0.7000	+16.667%	302	30,689	-24.286%
2026-08-31	0.6700	0.6800	0.5900	0.6000	-15.493%	520	30,744	-11.667%
2026-08-28	0.6100	0.8000	0.6000	0.7100	+16.393%	1,289	32,117	-25.352%
2026-08-27	0.6100	0.7800	0.5000	0.6100	-50.806%	7,039	31,540	-13.115%
2026-08-26	1.1400	1.2800	1.1000	1.2400	+8.772%	1,943	28,113	-57.258%
2026-08-25	1.4000	1.4000	1.1200	1.1400	-27.848%	1,073	27,967	-53.509%
2026-08-24	1.2900	1.6500	1.2900	1.5800	+21.538%	1,472	28,301	-66.456%
2026-08-21	1.2500	1.3700	1.2300	1.3000	-2.256%	690	27,680	-59.231%
2026-08-20	1.2400	1.3300	1.1900	1.3300	+9.917%	214	27,528	-60.150%
2026-08-19	1.1000	1.2200	1.1000	1.2100	+5.217%	69	27,476	-56.198%
2026-08-18	1.1700	1.1900	1.1100	1.1500	+23.656%	74	27,470	-53.913%
2026-08-17	0.9400	0.9400	0.8400	0.9300	-3.125%	290	27,447	-43.011%
2026-08-14	0.9900	1.0800	0.9600	0.9600	-6.796%	777	27,312	-44.792%
2026-08-13	1.1200	1.1200	1.0300	1.0300	-14.167%	965	27,595	-48.544%
2026-08-12	1.2700	1.2800	1.1200	1.2000	-17.241%	4,830	27,116	-55.833%
2026-08-11	1.4500	1.5000	1.3600	1.4500	-8.228%	173	27,300	-63.448%
2026-08-10	1.4000	1.7100	1.3900	1.5800	+12.057%	112	27,242	-66.456%
2026-08-07	1.6700	1.6700	1.4100	1.4100	-24.194%	426	27,190	-62.411%
2026-08-06	1.8300	1.9900	1.7000	1.8600	-2.105%	1,388	27,018	-71.505%
2026-08-05	2.2000	2.2200	1.8300	1.9000	-26.641%	552	26,512	-72.105%
2026-08-04	2.6200	2.8600	2.5000	2.5900	-21.515%	324	26,560	-79.537%
2026-08-03	4.7000	4.8200	3.0000	3.3000	-19.512%	553	26,524	-83.939%
2026-07-31	4.8000	5.3200	4.0000	4.1000	-24.074%	471	26,505	-87.073%
2026-07-30	6.1300	6.1700	5.1200	5.4000	-21.739%	5,362	26,323	-90.185%
2026-07-29	5.6000	7.0000	5.4500	6.9000	+27.778%	1,899	22,844	-92.319%
2026-07-28	6.0200	6.2100	5.1200	5.4000	-3.915%	2,465	22,505	-90.185%
2026-07-27	4.2500	6.1000	4.2500	5.6200	+33.810%	1,007	21,468	-90.569%
2026-07-24	4.1700	4.4000	3.3800	4.2000	+1.695%	677	21,022	-87.381%
2026-07-23	4.0000	4.3800	3.7900	4.1300	+13.151%	2,266	21,147	-87.167%
2026-07-22	4.1800	4.1900	3.2500	3.6500	-9.429%	357	19,231	-85.479%
2026-07-21	4.0000	4.6200	4.0000	4.0300	-16.042%	380	19,233	-86.849%
2026-07-20	4.6300	5.0000	4.3500	4.8000	-7.692%	344	19,096	-88.958%
2026-07-17	5.1600	6.0000	4.6400	5.2000	+15.556%	365	18,895	-89.808%
2026-07-16	4.0000	4.5500	4.0000	4.5000	+16.883%	2,958	18,800	-88.222%
2026-07-15	4.0000	4.5800	3.8000	3.8500	-1.282%	419	16,049	-86.234%
2026-07-14	4.9500	4.9500	3.8400	3.9000	-21.053%	227	15,793	-86.410%
2026-07-13	4.2000	5.0500	4.2000	4.9400	+21.078%	304	15,805	-89.271%
2026-07-10	4.9200	5.0000	4.0800	4.0800	-20.157%	1,039	15,984	-87.010%
2026-07-09	5.3000	6.0000	5.0000	5.1100	-5.370%	3,269	16,436	-89.628%
2026-07-08	6.6000	6.6000	5.2500	5.4000	-16.923%	1,177	14,141	-90.185%
2026-07-07	7.2500	7.2500	5.9400	6.5000	+3.175%	370	13,749	-91.846%
2026-07-06	6.2000	6.4300	6.0000	6.3000	-11.268%	72	13,683	-91.587%
2026-07-02	5.8500	7.3100	5.6700	7.1000	+18.333%	816	13,351	-92.535%
2026-07-01	7.0000	7.0000	5.9300	6.0000	+1.868%	591	13,351	-91.167%
2026-06-30	6.1500	6.2600	5.8000	5.8900	-10.213%	3,269	12,995	-91.002%
2026-06-29	6.7500	7.8700	6.4900	6.5600	-4.234%	397	12,976	-91.921%
2026-06-26	8.0000	8.0000	6.6700	6.8500	-4.463%	101	13,076	-92.263%
2026-06-25	6.1600	7.8300	6.1600	7.1700	+12.031%	320	13,086	-92.608%
2026-06-24	5.6500	6.6000	5.6400	6.4000	+6.667%	1,120	12,949	-91.719%
2026-06-23	5.7000	6.2500	5.5300	6.0000	+24.740%	137	12,673	-91.167%
2026-06-22	4.7000	4.8300	4.4000	4.8100	+0.208%	375	12,605	-88.981%
2026-06-18	5.2200	5.2200	4.8000	4.8000	-12.727%	342	12,260	-88.958%
2026-06-17	5.2800	5.5100	5.1000	5.5000	+10.000%	230	12,260	-90.364%
2026-06-16	5.1000	5.1000	4.9300	5.0000	+3.093%	63	12,260	-89.400%
2026-06-15	5.3500	5.3900	4.7500	4.8500	-25.385%	60	12,239	-89.072%
2026-06-12	6.9800	6.9800	6.4500	6.5000	-4.412%	42	12,239	-91.846%
2026-06-11	7.4300	7.9000	6.8000	6.8000	-15.528%	1,115	12,239	-92.206%
2026-06-10	6.9700	8.2000	6.7700	8.0500	+21.053%	30	12,517	-93.416%
2026-06-09	6.0200	8.2200	6.0000	6.6500	+1.372%	106	12,511	-92.030%
2026-06-08	6.4600	6.6000	6.2500	6.5600	-8.252%	683	12,484	-91.921%
2026-06-05	5.3500	7.5000	5.3500	7.1500	+50.210%	4,714	11,541	-92.587%
2026-06-04	5.6000	6.0000	4.7300	4.7600	-14.388%	88	8,649	-88.866%
2026-06-03	5.2500	5.7000	5.2500	5.5600	+15.593%	181	8,647	-90.468%
2026-06-02	4.5300	4.9200	4.1700	4.8100	+4.113%	184	8,578	-88.981%
2026-06-01	5.4100	5.4100	4.5300	4.6200	-13.645%	180	8,426	-88.528%
2026-05-29	5.4800	5.6000	5.3000	5.3500	-4.464%	66	8,413	-90.093%
2026-05-28	5.7300	5.8000	5.4600	5.6000	-4.437%	66	8,426	-90.536%
2026-05-27	6.0000	6.7000	5.8500	5.8600	+0.171%	223	8,410	-90.956%
2026-05-26	5.5500	6.2000	5.4400	5.8500	+0.862%	203	8,363	-90.940%
2026-05-22	5.2000	5.8000	5.2000	5.8000	+10.476%	115	8,290	-90.862%
2026-05-21	5.0000	5.5400	4.8000	5.2500	+2.539%	210	8,245	-89.905%
2026-05-20	5.7000	5.7000	4.8200	5.1200	-10.957%	748	8,245	-89.648%
2026-05-19	6.0500	6.1000	5.4000	5.7500	-2.211%	253	8,148	-90.783%
2026-05-18	5.3500	6.2000	5.3500	5.8800	+2.261%	85	8,148	-90.986%
2026-05-15	5.4000	5.9000	5.2000	5.7500	+22.340%	106	8,148	-90.783%
2026-05-14	5.1500	5.1500	4.7000	4.7000	-14.545%	124	8,118	-88.723%
2026-05-13	5.5000	5.8100	5.4100	5.5000	-11.290%	176	8,102	-90.364%
2026-05-12	6.1500	6.6300	5.6200	6.2000	+3.333%	65	8,102	-91.452%
2026-05-11	6.7500	6.7500	5.8500	6.0000	-11.765%	315	8,102	-91.167%
2026-05-08	6.7000	6.8500	6.5000	6.8000	-6.207%	91	7,828	-92.206%
2026-05-07	8.0000	8.0000	7.1600	7.2500	-7.643%	2,499	7,839	-92.690%
2026-05-06	9.1000	9.1000	7.8500	7.8500	-19.072%	668	7,047	-93.248%
2026-05-05	8.9800	9.7000	8.9800	9.7000	+6.711%	166	6,500	-94.536%
2026-05-04	9.6300	10.2500	9.0900	9.0900	-5.313%	256	6,365	-94.169%
2026-05-01	9.6500	9.6800	9.4800	9.6000	-0.518%	51	6,225	-94.479%
2026-04-30	7.8000	9.8500	7.8000	9.6500	+21.384%	4,049	6,225	-94.508%
2026-04-29	7.6800	8.2000	7.4000	7.9500	+8.755%	577	5,719	-93.333%
2026-04-28	8.0500	8.1400	7.3100	7.3100	+2.238%	63	5,270	-92.750%
2026-04-27	7.8500	7.9000	7.0200	7.1500	-12.270%	189	5,274	-92.587%
2026-04-24	8.9000	9.2500	8.0300	8.1500	-15.544%	607	5,320	-93.497%
2026-04-23	8.7000	10.1000	8.6500	9.6500	+7.222%	395	4,984	-94.508%
2026-04-22	9.3000	9.3500	8.9000	9.0000	-5.263%	66	4,849	-94.111%
2026-04-21	9.0500	9.5100	9.0000	9.5000	+4.972%	90	4,783	-94.421%
2026-04-20	9.4000	9.4500	9.0500	9.0500	-3.209%	43	4,783	-94.144%
2026-04-17	9.3400	9.5000	9.0500	9.3500	-5.556%	156	4,785	-94.332%
2026-04-16	10.1000	10.1700	9.6500	9.9000	-0.302%	675	4,749	-94.646%
2026-04-15	9.8800	10.1500	9.4300	9.9300	-2.264%	1,217	4,754	-94.663%
2026-04-14	11.1000	11.3000	10.1600	10.1600	-16.721%	393	4,731	-94.783%
2026-04-13	12.8800	12.8800	12.1000	12.2000	-1.374%	131	4,636	-95.656%
2026-04-10	12.5400	12.5900	12.1000	12.3700	-7.132%	61	4,514	-95.715%
2026-04-09	13.9500	13.9500	13.3200	13.3200	-5.866%	73	4,494	-96.021%
2026-04-08	13.4500	14.3500	13.4500	14.1500	-15.168%	334	4,485	-96.254%
2026-04-07	16.5500	17.3000	16.5500	16.6800	+1.956%	27	4,177	-96.823%
2026-04-06	16.7000	16.7300	16.3600	16.3600	-1.028%	22	4,181	-96.760%
2026-04-02	18.5100	18.6000	16.5300	16.5300	-2.535%	109	4,174	-96.794%
2026-04-01	16.6500	17.2900	16.3000	16.9600	-4.018%	39	4,174	-96.875%
2026-03-31	20.8700	20.8700	17.6500	17.6700	-20.370%	157	4,177	-97.001%
2026-03-30	20.3000	22.1900	20.3000	22.1900	+3.692%	235	4,191	-97.612%
2026-03-27	20.2000	21.5500	20.0000	21.4000	+10.651%	187	4,019	-97.523%
2026-03-26	17.4200	19.5000	17.4200	19.3400	+16.858%	1,036	3,924	-97.260%
2026-03-25	15.9700	16.6000	15.5000	16.5500	-6.073%	1,028	2,988	-96.798%
2026-03-24	17.8900	18.0500	17.6200	17.6200	+1.381%	17	2,133	-96.992%
2026-03-23	17.2400	18.1500	16.8200	17.3800	-12.000%	41	2,122	-96.951%
2026-03-20	18.3500	19.9500	18.2200	19.7500	+13.506%	1,516	2,096	-97.316%
2026-03-19	18.3400	18.4200	17.4000	17.4000	+7.740%	105	588	-96.954%
2026-03-18	16.3500	16.3500	16.1500	16.1500	-1.943%	13	484	-96.718%
2026-03-17	16.2700	16.4700	16.2700	16.4700	-1.259%	20	472	-96.782%
2026-03-16	15.9400	16.6800	15.9400	16.6800	-7.333%	453	455	-96.823%
2026-03-13	18.0000	18.0000	18.0000	18.0000	0.000%	5	5	-97.056%