Dark

NVDA20261016P180
NVDA Oct 16 2026 180.00 Put (NVDA261016P00180000)
option OPRA

EOD

Sep 10, 2026

0.8400+23.529%(+0.1600)21,832

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.8300	0.9200	0.7800	0.8400	+23.529%	21,832	47,904	0.000%
2026-09-09	0.6900	0.7500	0.6600	0.6800	-5.556%	4,104	61,289	+23.529%
2026-09-08	0.5500	0.7200	0.5500	0.7200	+12.500%	430	61,374	+16.667%
2026-09-04	0.6500	0.6800	0.5800	0.6400	-8.571%	3,197	62,865	+31.250%
2026-09-03	0.7600	0.7900	0.6600	0.7000	-19.540%	1,144	62,865	+20.000%
2026-09-02	1.0000	1.0100	0.7600	0.8700	-20.183%	1,347	63,389	-3.448%
2026-09-01	1.1000	1.1800	0.9300	1.0900	+17.204%	2,123	63,342	-22.936%
2026-08-31	1.1000	1.1600	0.9200	0.9300	-21.186%	7,178	63,482	-9.677%
2026-08-28	0.9000	1.2800	0.8500	1.1800	+31.111%	3,537	66,749	-28.814%
2026-08-27	0.9800	1.5000	0.7600	0.9000	-60.699%	4,746	66,264	-6.667%
2026-08-26	2.0600	2.3400	2.0000	2.2900	+12.255%	7,043	66,131	-63.319%
2026-08-25	2.4700	2.4700	1.9900	2.0400	-25.547%	2,135	63,743	-58.824%
2026-08-24	2.2000	2.8500	2.1700	2.7400	+22.870%	2,198	62,644	-69.343%
2026-08-21	2.1500	2.3200	2.0700	2.2300	+0.905%	482	62,089	-62.332%
2026-08-20	2.0500	2.2200	1.8900	2.2100	+7.805%	1,149	61,907	-61.991%
2026-08-19	1.7400	2.0900	1.7200	2.0500	+7.330%	11,509	61,504	-59.024%
2026-08-18	1.8500	1.9700	1.7700	1.9100	+26.490%	828	70,802	-56.021%
2026-08-17	1.4500	1.5200	1.3400	1.5100	-3.205%	1,119	70,825	-44.371%
2026-08-14	1.6200	1.7000	1.5400	1.5600	-7.692%	1,054	70,532	-46.154%
2026-08-13	1.7600	1.8300	1.6600	1.6900	-10.582%	1,142	69,722	-50.296%
2026-08-12	2.1000	2.1000	1.8000	1.8900	-19.231%	1,631	69,385	-55.556%
2026-08-11	2.3600	2.5000	2.2000	2.3400	-12.030%	21,374	69,400	-64.103%
2026-08-10	2.3200	2.8000	2.1800	2.6600	+19.283%	864	48,857	-68.421%
2026-08-07	2.6600	2.7300	2.1400	2.2300	-25.914%	31,526	48,938	-62.332%
2026-08-06	2.8500	3.1500	2.7000	3.0100	-1.311%	294	20,916	-72.093%
2026-08-05	4.1000	4.1000	2.8500	3.0500	-26.506%	3,261	20,920	-72.459%
2026-08-04	4.3000	4.5500	4.0000	4.1500	-20.952%	470	19,924	-79.759%
2026-08-03	7.1100	7.1100	4.8400	5.2500	-17.323%	3,521	19,413	-84.000%
2026-07-31	7.2000	8.1400	6.3000	6.3500	-21.894%	1,126	17,972	-86.772%
2026-07-30	9.9500	9.9500	7.9000	8.1300	-20.059%	867	17,601	-89.668%
2026-07-29	8.5000	10.2500	8.2000	10.1700	+26.493%	924	17,307	-91.740%
2026-07-28	8.8000	9.3000	7.7500	8.0400	-3.713%	3,641	17,093	-89.552%
2026-07-27	6.0500	9.0000	6.0500	8.3500	+33.174%	2,204	13,990	-89.940%
2026-07-24	6.2100	6.6000	5.2000	6.2700	+2.787%	921	12,857	-86.603%
2026-07-23	6.0000	6.5500	5.6900	6.1000	+12.963%	413	12,407	-86.230%
2026-07-22	6.3500	6.3500	4.9000	5.4000	-10.448%	587	12,225	-84.444%
2026-07-21	6.1000	6.8900	6.0200	6.0300	-15.070%	932	12,052	-86.070%
2026-07-20	6.4600	7.3600	6.4600	7.1000	-6.579%	631	11,936	-88.169%
2026-07-17	7.3500	8.6100	6.7700	7.6000	+16.564%	1,002	11,695	-88.947%
2026-07-16	6.0200	6.8300	6.0000	6.5200	+14.386%	677	11,511	-87.117%
2026-07-15	5.8000	6.8500	5.6000	5.7000	-2.397%	758	11,409	-85.263%
2026-07-14	7.1000	7.1500	5.7500	5.8400	-20.760%	376	11,308	-85.616%
2026-07-13	6.1400	7.5000	6.1400	7.3700	+21.818%	316	11,233	-88.602%
2026-07-10	7.4000	7.4000	6.0500	6.0500	-18.792%	689	11,328	-86.116%
2026-07-09	8.0000	8.8300	7.4500	7.4500	-4.118%	576	11,321	-88.725%
2026-07-08	9.8000	9.8000	7.6000	7.7700	-16.452%	374	11,200	-89.189%
2026-07-07	10.2500	10.6500	8.9500	9.3000	+3.563%	454	11,153	-90.968%
2026-07-06	10.1000	10.1100	8.8800	8.9800	-13.404%	152	11,035	-90.646%
2026-07-02	8.9000	10.7000	8.3000	10.3700	+13.956%	626	10,639	-91.900%
2026-07-01	9.7000	10.3000	8.5500	9.1000	+5.814%	428	10,639	-90.769%
2026-06-30	9.1700	9.1700	8.5000	8.6000	-12.245%	156	10,644	-90.233%
2026-06-29	9.7700	11.2000	9.5500	9.8000	-8.837%	190	10,669	-91.429%
2026-06-26	11.1500	11.5100	9.6400	10.7500	+2.381%	969	10,620	-92.186%
2026-06-25	8.7500	11.1500	8.7500	10.5000	+9.375%	376	10,415	-92.000%
2026-06-24	8.7500	9.6000	8.2600	9.6000	+9.714%	389	10,256	-91.250%
2026-06-23	7.5000	9.5500	7.5000	8.7500	+25.718%	1,534	10,053	-90.400%
2026-06-22	6.7700	7.0100	6.3500	6.9600	-1.972%	62	9,262	-87.931%
2026-06-18	7.2300	7.3800	6.9000	7.1000	-16.471%	272	9,260	-88.169%
2026-06-17	7.6200	8.5000	7.4000	8.5000	+15.176%	25	9,260	-90.118%
2026-06-16	7.3500	7.5500	7.1000	7.3800	+5.731%	53	9,260	-88.618%
2026-06-15	8.0000	8.1000	6.8400	6.9800	-23.882%	288	9,234	-87.966%
2026-06-12	9.6800	9.6800	8.9500	9.1700	-3.474%	51	9,234	-90.840%
2026-06-11	10.5000	10.9400	9.3600	9.5000	-13.636%	350	9,234	-91.158%
2026-06-10	9.6100	11.2000	9.4400	11.0000	+18.919%	108	9,247	-92.364%
2026-06-09	8.5500	11.3000	8.5000	9.2500	+2.436%	318	9,234	-90.919%
2026-06-08	8.9500	9.4500	8.7800	9.0300	-8.325%	215	9,128	-90.698%
2026-06-05	7.8000	10.1500	7.8000	9.8500	+40.714%	348	9,092	-91.472%
2026-06-04	8.1000	8.2500	6.6000	7.0000	-10.600%	148	8,944	-88.000%
2026-06-03	6.7500	8.0000	6.7500	7.8300	+15.657%	1,544	8,836	-89.272%
2026-06-02	6.4000	6.8600	5.8000	6.7700	+5.452%	249	7,958	-87.592%
2026-06-01	7.4400	7.5000	6.3500	6.4200	-25.175%	177	7,865	-86.916%
2026-05-29	7.9000	8.5800	7.3000	8.5800	+9.299%	1,349	7,757	-90.210%
2026-05-28	7.9000	8.3000	7.8500	7.8500	-3.681%	48	8,255	-89.299%
2026-05-27	8.5000	9.3000	8.1500	8.1500	-0.245%	542	8,212	-89.693%
2026-05-26	7.7500	8.5000	7.7000	8.1700	+1.617%	95	7,958	-89.718%
2026-05-22	7.3000	8.0400	7.2200	8.0400	+9.388%	1,650	7,915	-89.552%
2026-05-21	7.1200	7.6700	6.5500	7.3500	+1.660%	424	8,022	-88.571%
2026-05-20	7.3500	7.3500	6.7000	7.2300	-8.365%	137	8,022	-88.382%
2026-05-19	7.8700	8.3000	7.4100	7.8900	+1.284%	159	7,946	-89.354%
2026-05-18	7.2000	8.5000	7.2000	7.7900	-2.013%	1,594	7,946	-89.217%
2026-05-15	6.5000	8.0000	6.5000	7.9500	+23.256%	852	7,946	-89.434%
2026-05-14	6.9700	6.9800	6.4500	6.4500	-13.190%	396	6,806	-86.977%
2026-05-13	7.8300	7.8400	7.3500	7.4300	-8.498%	439	6,651	-88.694%
2026-05-12	8.2000	8.8500	7.6000	8.1200	-0.368%	605	6,651	-89.655%
2026-05-11	9.2800	9.2800	8.0000	8.1500	-9.645%	169	6,651	-89.693%
2026-05-08	9.0000	9.2000	8.8000	9.0200	-9.073%	362	6,443	-90.687%
2026-05-07	10.5000	10.9500	9.6500	9.9200	-7.721%	383	6,257	-91.532%
2026-05-06	11.8100	11.8100	10.6600	10.7500	-17.308%	376	6,149	-92.186%
2026-05-05	12.0000	13.0000	12.0000	13.0000	+4.670%	911	6,100	-93.538%
2026-05-04	12.0500	13.4500	12.0500	12.4200	-1.429%	142	5,660	-93.237%
2026-05-01	12.0800	13.3000	12.0800	12.6000	-0.865%	100	5,656	-93.333%
2026-04-30	11.0600	13.2000	10.9000	12.7100	+20.132%	671	5,656	-93.391%
2026-04-29	10.0000	11.0000	9.9000	10.5800	+10.208%	648	4,898	-92.060%
2026-04-28	10.2500	10.9500	9.6000	9.6000	+4.461%	150	5,078	-91.250%
2026-04-27	10.0500	10.8500	9.1900	9.1900	-13.302%	254	5,071	-90.860%
2026-04-24	11.7500	12.0300	10.4500	10.6000	-15.538%	3,330	5,032	-92.075%
2026-04-23	11.6500	13.2500	11.5500	12.5500	+3.719%	363	4,211	-93.307%
2026-04-22	12.1000	12.4500	11.7500	12.1000	-2.024%	212	4,110	-93.058%
2026-04-21	12.0800	12.5000	12.0500	12.3500	+3.434%	808	4,163	-93.198%
2026-04-20	12.7500	12.8000	11.9400	11.9400	-1.322%	189	4,163	-92.965%
2026-04-17	12.7000	12.7000	12.0500	12.1000	-7.422%	1,172	4,059	-93.058%
2026-04-16	13.4500	13.5500	12.7100	13.0700	+0.153%	1,711	3,230	-93.573%
2026-04-15	12.9000	13.4000	12.5000	13.0500	-3.690%	572	2,331	-93.563%
2026-04-14	14.4500	14.9500	13.5500	13.5500	-15.047%	149	2,299	-93.801%
2026-04-13	16.9500	17.0000	15.8500	15.9500	-1.238%	659	2,202	-94.734%
2026-04-10	16.6300	16.7900	15.6600	16.1500	-8.134%	941	1,812	-94.799%
2026-04-09	18.3500	18.4000	17.5100	17.5800	-3.934%	339	1,108	-95.222%
2026-04-08	17.7000	18.7700	17.4200	18.3000	-11.165%	28	956	-95.410%
2026-04-07	21.2400	22.1500	20.6000	20.6000	-1.905%	24	944	-95.922%
2026-04-06	21.4900	21.4900	20.9500	21.0000	-3.226%	11	923	-96.000%
2026-04-02	22.4000	22.4000	21.6200	21.7000	-0.686%	66	893	-96.129%
2026-04-01	21.5000	21.8500	21.0500	21.8500	-3.532%	61	893	-96.156%
2026-03-31	26.0500	26.0500	22.6500	22.6500	-17.994%	544	846	-96.291%
2026-03-30	26.9000	27.6200	26.5000	27.6200	+2.906%	4	400	-96.959%
2026-03-27	25.4700	26.8400	25.4700	26.8400	+10.818%	11	400	-96.870%
2026-03-26	22.2400	24.2200	22.2400	24.2200	+15.059%	64	400	-96.532%
2026-03-25	20.7300	21.0500	20.4200	21.0500	-6.652%	40	347	-96.010%
2026-03-24	22.6200	22.7300	22.2000	22.5500	+2.036%	56	340	-96.275%
2026-03-23	22.0000	22.8500	21.4300	22.1000	-8.866%	189	295	-96.199%
2026-03-20	23.3500	24.2500	23.0500	24.2500	+10.731%	14	144	-96.536%
2026-03-19	22.9000	22.9000	21.7800	21.9000	+4.236%	67	143	-96.164%
2026-03-18	20.7500	21.0100	20.3500	21.0100	+1.743%	23	97	-96.002%
2026-03-17	20.6500	21.0000	20.4500	20.6500	+2.278%	47	82	-95.932%
2026-03-16	20.4700	20.4700	20.1800	20.1900	-9.421%	39	40	-95.840%
2026-03-13	22.2900	22.2900	22.2900	22.2900	0.000%	1	1	-96.231%