Dark

NVDA20261016P175
NVDA Oct 16 2026 175.00 Put (NVDA261016P00175000)
option OPRA

EOD

Sep 10, 2026

0.6500+20.370%(+0.1100)2,154

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.6200	0.7000	0.6100	0.6500	+20.370%	2,154	20,207	0.000%
2026-09-09	0.5500	0.6000	0.5400	0.5400	+1.887%	126	19,480	+20.370%
2026-09-08	0.4500	0.5700	0.4500	0.5300	0.000%	209	19,503	+22.642%
2026-09-04	0.5500	0.5500	0.4900	0.5300	-5.357%	179	19,420	+22.642%
2026-09-03	0.6300	0.6400	0.5400	0.5600	-20.000%	160	19,420	+16.071%
2026-09-02	0.7800	0.7800	0.6300	0.7000	-17.647%	1,644	19,417	-7.143%
2026-09-01	0.8500	0.8900	0.7300	0.8500	+13.333%	437	19,343	-23.529%
2026-08-31	0.8500	0.8900	0.7200	0.7500	-16.667%	477	19,150	-13.333%
2026-08-28	0.7200	1.0100	0.7100	0.9000	+20.000%	1,323	19,113	-27.778%
2026-08-27	0.7100	0.8900	0.6300	0.7500	-56.140%	1,931	19,302	-13.333%
2026-08-26	1.5100	1.7400	1.5100	1.7100	+14.000%	2,223	19,621	-61.988%
2026-08-25	1.8600	1.8600	1.5000	1.5000	-27.184%	1,805	19,588	-56.667%
2026-08-24	1.7100	2.1500	1.7100	2.0600	+20.468%	649	18,504	-68.447%
2026-08-21	1.6700	1.7600	1.5600	1.7100	+1.786%	220	18,313	-61.988%
2026-08-20	1.5400	1.7000	1.5400	1.6800	+5.000%	531	18,335	-61.310%
2026-08-19	1.3300	1.6100	1.3300	1.6000	+7.383%	879	18,379	-59.375%
2026-08-18	1.3600	1.5100	1.3600	1.4900	+29.565%	892	18,327	-56.376%
2026-08-17	1.2000	1.2000	1.0600	1.1500	-7.258%	309	18,188	-43.478%
2026-08-14	1.2000	1.3300	1.1900	1.2400	-5.344%	1,184	18,263	-47.581%
2026-08-13	1.4100	1.4700	1.3000	1.3100	-12.667%	7,876	18,964	-50.382%
2026-08-12	1.6500	1.7300	1.4100	1.5000	-18.478%	241	25,993	-56.667%
2026-08-11	1.8400	1.9200	1.7400	1.8400	-6.122%	157	26,019	-64.674%
2026-08-10	1.7600	2.1900	1.7200	1.9600	+11.364%	272	26,069	-66.837%
2026-08-07	2.1200	2.1200	1.7600	1.7600	-25.106%	632	26,143	-63.068%
2026-08-06	2.3700	2.5000	2.1900	2.3500	-4.082%	770	26,207	-72.340%
2026-08-05	2.8000	2.8000	2.2800	2.4500	-25.305%	456	25,764	-73.469%
2026-08-04	3.4700	3.6200	3.2000	3.2800	-21.905%	369	25,818	-80.183%
2026-08-03	6.1000	6.1000	3.8300	4.2000	-19.231%	304	25,893	-84.524%
2026-07-31	5.8000	6.6500	5.1500	5.2000	-21.922%	3,352	25,905	-87.500%
2026-07-30	7.5300	7.7300	6.4400	6.6600	-20.903%	387	23,776	-90.240%
2026-07-29	6.9500	8.5000	6.8000	8.4200	+26.617%	1,890	23,706	-92.280%
2026-07-28	7.2400	7.6900	6.2600	6.6500	-3.623%	1,394	22,653	-90.226%
2026-07-27	5.3400	7.4000	5.3400	6.9000	+33.981%	1,126	22,437	-90.580%
2026-07-24	5.2500	5.3500	4.1700	5.1500	-0.962%	254	21,771	-87.379%
2026-07-23	4.7600	5.4000	4.3500	5.2000	+18.182%	929	21,773	-87.500%
2026-07-22	5.0700	5.1300	4.0100	4.4000	-11.111%	8,586	21,220	-85.227%
2026-07-21	4.9500	5.6600	4.9500	4.9500	-15.673%	441	13,515	-86.869%
2026-07-20	5.3600	6.0300	5.3600	5.8700	-6.529%	3,804	13,410	-88.927%
2026-07-17	6.1700	7.2800	5.6000	6.2800	+16.729%	305	10,528	-89.650%
2026-07-16	5.3500	5.6000	5.1500	5.3800	+13.263%	562	10,478	-87.918%
2026-07-15	4.7300	5.5500	4.7300	4.7500	-2.062%	187	10,332	-86.316%
2026-07-14	5.7600	6.0000	4.6500	4.8500	-20.492%	517	10,233	-86.598%
2026-07-13	5.1500	6.1500	5.0900	6.1000	+22.000%	354	10,063	-89.344%
2026-07-10	6.1500	6.1500	5.0000	5.0000	-18.033%	261	10,130	-87.000%
2026-07-09	6.8500	7.3800	6.1000	6.1000	-6.870%	1,150	10,114	-89.344%
2026-07-08	7.9500	7.9500	6.3000	6.5500	-17.298%	1,190	9,507	-90.076%
2026-07-07	8.3500	8.9000	7.3300	7.9200	+2.857%	432	8,678	-91.793%
2026-07-06	7.6500	7.7500	7.3000	7.7000	-8.333%	173	8,541	-91.558%
2026-07-02	7.2000	8.8000	6.9500	8.4000	+17.483%	282	8,616	-92.262%
2026-07-01	7.8000	8.5500	7.1000	7.1500	+0.704%	227	8,616	-90.909%
2026-06-30	7.3400	7.7400	7.0300	7.1000	-10.127%	1,077	8,519	-90.845%
2026-06-29	8.2600	8.7000	7.9000	7.9000	-9.507%	1,269	8,898	-91.772%
2026-06-26	9.0500	9.4500	8.0400	8.7300	+0.576%	192	8,197	-92.554%
2026-06-25	7.0500	9.3700	7.0500	8.6800	+11.282%	653	8,070	-92.512%
2026-06-24	7.1200	7.8500	6.8900	7.8000	+7.586%	689	8,021	-91.667%
2026-06-23	7.1000	7.6000	6.7000	7.2500	+26.087%	164	7,431	-91.034%
2026-06-22	5.5000	5.8600	5.3000	5.7500	-4.167%	77	7,420	-88.696%
2026-06-18	6.2500	6.2500	5.7500	6.0000	-11.374%	113	7,469	-89.167%
2026-06-17	6.3100	6.7700	5.9500	6.7700	+7.460%	136	7,469	-90.399%
2026-06-16	6.1600	6.3000	5.9500	6.3000	+7.692%	56	7,469	-89.683%
2026-06-15	6.5500	6.5500	5.6900	5.8500	-24.516%	183	7,649	-88.889%
2026-06-12	7.9100	8.1000	7.5600	7.7500	-4.557%	159	7,649	-91.613%
2026-06-11	8.9500	9.0900	7.9900	8.1200	-12.876%	787	7,649	-91.995%
2026-06-10	8.1700	9.6000	8.0000	9.3200	+18.726%	796	7,926	-93.026%
2026-06-09	7.3500	9.6700	7.3500	7.8500	+1.948%	60	7,640	-91.720%
2026-06-08	7.2000	8.0900	7.2000	7.7000	-8.768%	123	7,645	-91.558%
2026-06-05	6.7000	8.7600	6.5300	8.4400	+50.178%	210	7,623	-92.299%
2026-06-04	6.6700	7.0000	5.6200	5.6200	-14.460%	589	7,594	-88.434%
2026-06-03	6.3000	6.6600	6.3000	6.5700	+13.276%	837	7,096	-90.107%
2026-06-02	5.2900	5.8000	4.9200	5.8000	+6.422%	353	6,757	-88.793%
2026-06-01	6.2000	6.2800	5.3700	5.4500	-16.154%	127	6,463	-88.073%
2026-05-29	6.7000	6.7000	6.2500	6.5000	-2.256%	121	6,475	-90.000%
2026-05-28	6.8500	6.8500	6.6200	6.6500	-4.317%	28	6,475	-90.226%
2026-05-27	7.3700	7.8500	6.9500	6.9500	-1.418%	566	6,451	-90.647%
2026-05-26	6.5700	7.2500	6.4400	7.0500	+5.224%	50	6,217	-90.780%
2026-05-22	6.1000	6.7000	6.1000	6.7000	+8.943%	256	6,198	-90.299%
2026-05-21	5.9800	6.5000	5.7800	6.1500	+1.653%	625	6,067	-89.431%
2026-05-20	6.6000	6.6500	5.7000	6.0500	-8.610%	110	6,067	-89.256%
2026-05-19	6.9200	7.1500	6.4000	6.6200	-5.158%	96	5,790	-90.181%
2026-05-18	6.7000	7.3000	6.7000	6.9800	+1.898%	147	5,790	-90.688%
2026-05-15	6.2800	6.8500	6.1500	6.8500	+22.321%	121	5,790	-90.511%
2026-05-14	5.9500	6.0200	5.5500	5.6000	-12.500%	69	5,718	-88.393%
2026-05-13	6.4500	6.7400	6.3000	6.4000	-7.246%	310	5,423	-89.844%
2026-05-12	7.0900	7.6100	6.9000	6.9000	-0.719%	202	5,423	-90.580%
2026-05-11	7.4000	7.4000	6.8500	6.9500	-11.465%	634	5,423	-90.647%
2026-05-08	8.1500	8.1500	7.5400	7.8500	-7.429%	40	4,998	-91.720%
2026-05-07	9.3000	9.3000	8.4000	8.4800	-7.119%	58	4,969	-92.335%
2026-05-06	10.3000	10.4500	9.0500	9.1300	-19.204%	608	4,932	-92.881%
2026-05-05	10.8000	11.3000	10.5500	11.3000	+5.607%	858	4,821	-94.248%
2026-05-04	11.2000	11.5500	10.7000	10.7000	-2.727%	86	4,129	-93.925%
2026-05-01	11.0500	11.6800	10.9000	11.0000	-2.655%	167	4,104	-94.091%
2026-04-30	10.2000	11.3000	10.0000	11.3000	+21.505%	968	4,104	-94.248%
2026-04-29	8.8400	9.5000	8.6500	9.3000	+10.979%	145	3,246	-93.011%
2026-04-28	9.3500	9.4000	8.3800	8.3800	+4.750%	933	3,169	-92.243%
2026-04-27	8.9000	9.2500	8.0000	8.0000	-12.854%	252	2,834	-91.875%
2026-04-24	10.8500	10.8500	9.1500	9.1800	-17.668%	286	2,806	-92.919%
2026-04-23	10.0500	11.5100	10.0300	11.1500	+6.903%	184	2,645	-94.170%
2026-04-22	10.9000	10.9000	10.2500	10.4300	-4.136%	257	2,567	-93.768%
2026-04-21	10.3500	11.0500	10.3500	10.8800	+3.128%	137	2,364	-94.026%
2026-04-20	10.9000	11.0100	10.5500	10.5500	+0.476%	120	2,364	-93.839%
2026-04-17	11.1000	11.1000	10.4500	10.5000	-8.696%	469	2,331	-93.810%
2026-04-16	11.6300	11.6500	11.1000	11.5000	+1.770%	690	2,072	-94.348%
2026-04-15	11.3000	11.7000	10.8800	11.3000	-4.480%	290	1,926	-94.248%
2026-04-14	12.6800	13.0000	11.7900	11.8300	-15.681%	62	2,082	-94.505%
2026-04-13	14.8200	14.8200	14.0300	14.0300	-1.197%	224	2,076	-95.367%
2026-04-10	14.5500	14.5500	13.7800	14.2000	-7.007%	56	1,878	-95.423%
2026-04-09	15.8000	15.8000	15.2700	15.2700	-5.624%	37	1,857	-95.743%
2026-04-08	15.4900	16.4000	15.4300	16.1800	-11.342%	180	1,856	-95.983%
2026-04-07	19.3000	19.9000	18.2500	18.2500	-1.617%	169	1,682	-96.438%
2026-04-06	18.7500	18.7500	18.5500	18.5500	-0.961%	10	1,560	-96.496%
2026-04-02	21.2700	21.2700	18.7300	18.7300	-3.454%	631	1,557	-96.530%
2026-04-01	19.0400	19.4800	18.5000	19.4000	-3.483%	158	1,557	-96.649%
2026-03-31	22.6500	22.6500	20.0000	20.1000	-16.736%	394	1,538	-96.766%
2026-03-30	23.8200	24.3200	23.4500	24.1400	+0.291%	63	1,188	-97.307%
2026-03-27	23.0000	24.0700	22.6500	24.0700	+10.312%	134	1,167	-97.300%
2026-03-26	19.6800	21.8200	19.6800	21.8200	+16.373%	71	1,116	-97.021%
2026-03-25	18.3300	18.7700	17.8500	18.7500	-6.809%	66	1,082	-96.533%
2026-03-24	20.4000	20.4000	19.7100	20.1200	+2.548%	32	1,048	-96.769%
2026-03-23	19.6500	20.4500	18.9500	19.6200	-11.622%	55	1,032	-96.687%
2026-03-20	20.0500	22.3200	20.0500	22.2000	+12.008%	1,018	1,013	-97.072%
2026-03-19	20.6000	20.7200	19.6000	19.8200	+9.382%	61	134	-96.720%
2026-03-18	18.2600	18.2600	18.1200	18.1200	-2.054%	41	77	-96.413%
2026-03-17	18.1500	18.5000	18.0000	18.5000	+3.064%	61	40	-96.486%
2026-03-16	18.4700	18.4700	17.9500	17.9500	0.000%	7	6	-96.379%