Dark

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

EOD

Jul 27, 2026

8.35+33.174%(+2.08)2,204

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	6.0500	9.0000	6.0500	8.3500	+33.174%	2,204	13,990	0.000%
2026-07-24	6.2100	6.6000	5.2000	6.2700	+2.787%	921	12,857	+33.174%
2026-07-23	6.0000	6.5500	5.6900	6.1000	+12.963%	413	12,407	+36.885%
2026-07-22	6.3500	6.3500	4.9000	5.4000	-10.448%	587	12,225	+54.630%
2026-07-21	6.1000	6.8900	6.0200	6.0300	-15.070%	932	12,052	+38.474%
2026-07-20	6.4600	7.3600	6.4600	7.1000	-6.579%	631	11,936	+17.606%
2026-07-17	7.3500	8.6100	6.7700	7.6000	+16.564%	1,002	11,695	+9.868%
2026-07-16	6.0200	6.8300	6.0000	6.5200	+14.386%	677	11,511	+28.067%
2026-07-15	5.8000	6.8500	5.6000	5.7000	-2.397%	758	11,409	+46.491%
2026-07-14	7.1000	7.1500	5.7500	5.8400	-20.760%	376	11,308	+42.979%
2026-07-13	6.1400	7.5000	6.1400	7.3700	+21.818%	316	11,233	+13.297%
2026-07-10	7.4000	7.4000	6.0500	6.0500	-18.792%	689	11,328	+38.017%
2026-07-09	8.0000	8.8300	7.4500	7.4500	-4.118%	576	11,321	+12.081%
2026-07-08	9.8000	9.8000	7.6000	7.7700	-16.452%	374	11,200	+7.465%
2026-07-07	10.2500	10.6500	8.9500	9.3000	+3.563%	454	11,153	-10.215%
2026-07-06	10.1000	10.1100	8.8800	8.9800	-13.404%	152	11,035	-7.016%
2026-07-02	8.9000	10.7000	8.3000	10.3700	+13.956%	626	10,639	-19.479%
2026-07-01	9.7000	10.3000	8.5500	9.1000	+5.814%	428	10,639	-8.242%
2026-06-30	9.1700	9.1700	8.5000	8.6000	-12.245%	156	10,644	-2.907%
2026-06-29	9.7700	11.2000	9.5500	9.8000	-8.837%	190	10,669	-14.796%
2026-06-26	11.1500	11.5100	9.6400	10.7500	+2.381%	969	10,620	-22.326%
2026-06-25	8.7500	11.1500	8.7500	10.5000	+9.375%	376	10,415	-20.476%
2026-06-24	8.7500	9.6000	8.2600	9.6000	+9.714%	389	10,256	-13.021%
2026-06-23	7.5000	9.5500	7.5000	8.7500	+25.718%	1,534	10,053	-4.571%
2026-06-22	6.7700	7.0100	6.3500	6.9600	-1.972%	62	9,262	+19.971%
2026-06-18	7.2300	7.3800	6.9000	7.1000	-16.471%	272	9,260	+17.606%
2026-06-17	7.6200	8.5000	7.4000	8.5000	+15.176%	25	9,260	-1.765%
2026-06-16	7.3500	7.5500	7.1000	7.3800	+5.731%	53	9,260	+13.144%
2026-06-15	8.0000	8.1000	6.8400	6.9800	-23.882%	288	9,234	+19.628%
2026-06-12	9.6800	9.6800	8.9500	9.1700	-3.474%	51	9,234	-8.942%
2026-06-11	10.5000	10.9400	9.3600	9.5000	-13.636%	350	9,234	-12.105%
2026-06-10	9.6100	11.2000	9.4400	11.0000	+18.919%	108	9,247	-24.091%
2026-06-09	8.5500	11.3000	8.5000	9.2500	+2.436%	318	9,234	-9.730%
2026-06-08	8.9500	9.4500	8.7800	9.0300	-8.325%	215	9,128	-7.530%
2026-06-05	7.8000	10.1500	7.8000	9.8500	+40.714%	348	9,092	-15.228%
2026-06-04	8.1000	8.2500	6.6000	7.0000	-10.600%	148	8,944	+19.286%
2026-06-03	6.7500	8.0000	6.7500	7.8300	+15.657%	1,544	8,836	+6.641%
2026-06-02	6.4000	6.8600	5.8000	6.7700	+5.452%	249	7,958	+23.338%
2026-06-01	7.4400	7.5000	6.3500	6.4200	-25.175%	177	7,865	+30.062%
2026-05-29	7.9000	8.5800	7.3000	8.5800	+9.299%	1,349	7,757	-2.681%
2026-05-28	7.9000	8.3000	7.8500	7.8500	-3.681%	48	8,255	+6.369%
2026-05-27	8.5000	9.3000	8.1500	8.1500	-0.245%	542	8,212	+2.454%
2026-05-26	7.7500	8.5000	7.7000	8.1700	+1.617%	95	7,958	+2.203%
2026-05-22	7.3000	8.0400	7.2200	8.0400	+9.388%	1,650	7,915	+3.856%
2026-05-21	7.1200	7.6700	6.5500	7.3500	+1.660%	424	8,022	+13.605%
2026-05-20	7.3500	7.3500	6.7000	7.2300	-8.365%	137	8,022	+15.491%
2026-05-19	7.8700	8.3000	7.4100	7.8900	+1.284%	159	7,946	+5.830%
2026-05-18	7.2000	8.5000	7.2000	7.7900	-2.013%	1,594	7,946	+7.189%
2026-05-15	6.5000	8.0000	6.5000	7.9500	+23.256%	852	7,946	+5.031%
2026-05-14	6.9700	6.9800	6.4500	6.4500	-13.190%	396	6,806	+29.457%
2026-05-13	7.8300	7.8400	7.3500	7.4300	-8.498%	439	6,651	+12.382%
2026-05-12	8.2000	8.8500	7.6000	8.1200	-0.368%	605	6,651	+2.833%
2026-05-11	9.2800	9.2800	8.0000	8.1500	-9.645%	169	6,651	+2.454%
2026-05-08	9.0000	9.2000	8.8000	9.0200	-9.073%	362	6,443	-7.428%
2026-05-07	10.5000	10.9500	9.6500	9.9200	-7.721%	383	6,257	-15.827%
2026-05-06	11.8100	11.8100	10.6600	10.7500	-17.308%	376	6,149	-22.326%
2026-05-05	12.0000	13.0000	12.0000	13.0000	+4.670%	911	6,100	-35.769%
2026-05-04	12.0500	13.4500	12.0500	12.4200	-1.429%	142	5,660	-32.770%
2026-05-01	12.0800	13.3000	12.0800	12.6000	-0.865%	100	5,656	-33.730%
2026-04-30	11.0600	13.2000	10.9000	12.7100	+20.132%	671	5,656	-34.304%
2026-04-29	10.0000	11.0000	9.9000	10.5800	+10.208%	648	4,898	-21.078%
2026-04-28	10.2500	10.9500	9.6000	9.6000	+4.461%	150	5,078	-13.021%
2026-04-27	10.0500	10.8500	9.1900	9.1900	-13.302%	254	5,071	-9.140%
2026-04-24	11.7500	12.0300	10.4500	10.6000	-15.538%	3,330	5,032	-21.226%
2026-04-23	11.6500	13.2500	11.5500	12.5500	+3.719%	363	4,211	-33.466%
2026-04-22	12.1000	12.4500	11.7500	12.1000	-2.024%	212	4,110	-30.992%
2026-04-21	12.0800	12.5000	12.0500	12.3500	+3.434%	808	4,163	-32.389%
2026-04-20	12.7500	12.8000	11.9400	11.9400	-1.322%	189	4,163	-30.067%
2026-04-17	12.7000	12.7000	12.0500	12.1000	-7.422%	1,172	4,059	-30.992%
2026-04-16	13.4500	13.5500	12.7100	13.0700	+0.153%	1,711	3,230	-36.113%
2026-04-15	12.9000	13.4000	12.5000	13.0500	-3.690%	572	2,331	-36.015%
2026-04-14	14.4500	14.9500	13.5500	13.5500	-15.047%	149	2,299	-38.376%
2026-04-13	16.9500	17.0000	15.8500	15.9500	-1.238%	659	2,202	-47.649%
2026-04-10	16.6300	16.7900	15.6600	16.1500	-8.134%	941	1,812	-48.297%
2026-04-09	18.3500	18.4000	17.5100	17.5800	-3.934%	339	1,108	-52.503%
2026-04-08	17.7000	18.7700	17.4200	18.3000	-11.165%	28	956	-54.372%
2026-04-07	21.2400	22.1500	20.6000	20.6000	-1.905%	24	944	-59.466%
2026-04-06	21.4900	21.4900	20.9500	21.0000	-3.226%	11	923	-60.238%
2026-04-02	22.4000	22.4000	21.6200	21.7000	-0.686%	66	893	-61.521%
2026-04-01	21.5000	21.8500	21.0500	21.8500	-3.532%	61	893	-61.785%
2026-03-31	26.0500	26.0500	22.6500	22.6500	-17.994%	544	846	-63.135%
2026-03-30	26.9000	27.6200	26.5000	27.6200	+2.906%	4	400	-69.768%
2026-03-27	25.4700	26.8400	25.4700	26.8400	+10.818%	11	400	-68.890%
2026-03-26	22.2400	24.2200	22.2400	24.2200	+15.059%	64	400	-65.524%
2026-03-25	20.7300	21.0500	20.4200	21.0500	-6.652%	40	347	-60.333%
2026-03-24	22.6200	22.7300	22.2000	22.5500	+2.036%	56	340	-62.971%
2026-03-23	22.0000	22.8500	21.4300	22.1000	-8.866%	189	295	-62.217%
2026-03-20	23.3500	24.2500	23.0500	24.2500	+10.731%	14	144	-65.567%
2026-03-19	22.9000	22.9000	21.7800	21.9000	+4.236%	67	143	-61.872%
2026-03-18	20.7500	21.0100	20.3500	21.0100	+1.743%	23	97	-60.257%
2026-03-17	20.6500	21.0000	20.4500	20.6500	+2.278%	47	82	-59.564%
2026-03-16	20.4700	20.4700	20.1800	20.1900	-9.421%	39	40	-58.643%
2026-03-13	22.2900	22.2900	22.2900	22.2900	0.000%	1	1	-62.539%