Dark

NVDA20261016P185
NVDA Oct 16 2026 185.00 Put (NVDA261016P00185000)
option OPRA

EOD

Sep 10, 2026

1.01+16.092%(+0.14)3,775

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.0200	1.2300	1.0100	1.0100	+16.092%	3,775	21,133	0.000%
2026-09-09	0.8700	0.9800	0.8600	0.8700	+2.353%	1,047	19,559	+16.092%
2026-09-08	0.7400	0.9000	0.7400	0.8500	+6.250%	1,322	20,215	+18.824%
2026-09-04	0.8100	0.8300	0.7100	0.8000	-10.112%	2,172	20,285	+26.250%
2026-09-03	1.0300	1.0300	0.8200	0.8900	-18.349%	806	20,285	+13.483%
2026-09-02	1.3200	1.3200	0.9700	1.0900	-24.828%	2,121	20,298	-7.339%
2026-09-01	1.4800	1.5700	1.2000	1.4500	+19.835%	1,340	20,273	-30.345%
2026-08-31	1.4700	1.5400	1.1800	1.2100	-21.935%	1,874	19,411	-16.529%
2026-08-28	1.2300	1.6900	1.0900	1.5500	+37.168%	1,223	18,357	-34.839%
2026-08-27	1.2900	1.9000	0.9600	1.1300	-64.465%	2,410	18,249	-10.619%
2026-08-26	2.8000	3.1800	2.7000	3.1800	+13.571%	2,481	18,796	-68.239%
2026-08-25	3.2500	3.2700	2.6600	2.8000	-22.222%	1,750	17,807	-63.929%
2026-08-24	2.6800	3.7800	2.6800	3.6000	+24.138%	832	16,520	-71.944%
2026-08-21	2.6800	3.0400	2.6800	2.9000	+0.694%	297	16,211	-65.172%
2026-08-20	2.5000	2.8800	2.4500	2.8800	+5.882%	1,527	16,103	-64.931%
2026-08-19	2.2400	2.7200	2.2000	2.7200	+9.237%	1,262	15,174	-62.868%
2026-08-18	2.2800	2.5700	2.2800	2.4900	+30.366%	440	14,794	-59.438%
2026-08-17	1.9500	1.9500	1.7400	1.9100	-4.975%	463	14,575	-47.120%
2026-08-14	2.0200	2.1600	1.9800	2.0100	-7.798%	572	14,405	-49.751%
2026-08-13	2.2600	2.3600	2.1400	2.1800	-8.787%	683	14,243	-53.670%
2026-08-12	2.7000	2.7500	2.3300	2.3900	-21.639%	376	14,141	-57.741%
2026-08-11	3.0000	3.2000	2.8800	3.0500	-11.079%	194	14,161	-66.885%
2026-08-10	2.8800	3.5500	2.8500	3.4300	+20.351%	211	14,153	-70.554%
2026-08-07	3.5000	3.5000	2.8300	2.8500	-22.764%	261	14,123	-64.561%
2026-08-06	3.9000	4.0100	3.4000	3.6900	-4.897%	234	14,216	-72.629%
2026-08-05	4.4100	4.4100	3.6000	3.8800	-24.514%	827	14,242	-73.969%
2026-08-04	5.3300	5.7900	5.0500	5.1400	-19.688%	625	14,007	-80.350%
2026-08-03	9.3400	9.3400	6.0000	6.4000	-19.192%	1,797	13,742	-84.219%
2026-07-31	8.7100	9.9000	7.9000	7.9200	-20.402%	268	12,972	-87.247%
2026-07-30	10.7500	11.2800	9.7500	9.9500	-15.678%	360	12,854	-89.849%
2026-07-29	9.7500	11.9700	9.7500	11.8000	+21.649%	792	12,706	-91.441%
2026-07-28	10.9000	11.2500	9.4000	9.7000	-3.483%	168	12,426	-89.588%
2026-07-27	8.9000	10.8300	8.4000	10.0500	+29.677%	850	12,416	-89.950%
2026-07-24	7.6500	7.9700	6.3300	7.7500	+2.649%	860	12,425	-86.968%
2026-07-23	7.1400	7.8300	6.9500	7.5500	+16.154%	196	12,057	-86.623%
2026-07-22	7.5500	7.5700	6.0000	6.5000	-12.752%	1,121	12,019	-84.462%
2026-07-21	7.3500	8.2000	7.3500	7.4500	-13.673%	187	11,487	-86.443%
2026-07-20	8.3500	8.9000	7.8400	8.6300	-6.904%	297	11,454	-88.297%
2026-07-17	10.0000	10.3800	8.2200	9.2700	+14.870%	516	11,252	-89.105%
2026-07-16	7.3200	8.3200	7.3200	8.0700	+16.957%	864	11,088	-87.485%
2026-07-15	6.9000	8.2500	6.9000	6.9000	-1.989%	4,598	10,783	-85.362%
2026-07-14	8.5000	8.6500	6.9500	7.0400	-20.000%	610	8,635	-85.653%
2026-07-13	7.6500	9.0100	7.6000	8.8000	+19.728%	2,447	8,239	-88.523%
2026-07-10	9.2000	9.2000	7.3500	7.3500	-17.969%	634	7,761	-86.259%
2026-07-09	9.4500	10.7000	8.9500	8.9600	-4.681%	180	7,734	-88.728%
2026-07-08	11.6200	11.6200	9.2500	9.4000	-16.444%	596	7,780	-89.255%
2026-07-07	12.4000	12.6500	10.6800	11.2500	+0.446%	120	7,673	-91.022%
2026-07-06	11.9100	11.9100	10.7100	11.2000	-6.198%	88	7,619	-90.982%
2026-07-02	10.9000	12.7300	10.4000	11.9400	+15.922%	1,206	6,977	-91.541%
2026-07-01	11.1500	11.8000	10.1900	10.3000	+1.079%	54	6,977	-90.194%
2026-06-30	10.7000	11.0000	10.1900	10.1900	-12.155%	199	6,986	-90.088%
2026-06-29	12.2000	13.0500	11.6000	11.6000	-9.020%	183	6,964	-91.293%
2026-06-26	13.2500	13.2500	11.9500	12.7500	+2.000%	361	6,990	-92.078%
2026-06-25	11.7000	13.2100	11.7000	12.5000	+10.619%	149	6,819	-91.920%
2026-06-24	10.1500	11.4000	9.9900	11.3000	+7.619%	103	6,810	-91.062%
2026-06-23	10.4000	10.6300	9.7500	10.5000	+23.675%	602	6,781	-90.381%
2026-06-22	7.6500	8.5000	7.6500	8.4900	-0.702%	411	6,446	-88.104%
2026-06-18	9.1900	9.1900	8.2800	8.5500	-15.764%	201	5,057	-88.187%
2026-06-17	8.8000	10.1500	8.8000	10.1500	+14.689%	1,088	5,057	-90.049%
2026-06-16	8.4500	8.8500	8.4500	8.8500	+7.795%	65	5,057	-88.588%
2026-06-15	8.8500	9.1000	8.1700	8.2100	-24.192%	122	4,604	-87.698%
2026-06-12	10.7500	11.3000	10.5400	10.8300	-1.724%	605	4,604	-90.674%
2026-06-11	11.9000	11.9400	11.0200	11.0200	-14.574%	10	4,604	-90.835%
2026-06-10	11.0600	13.0000	11.0600	12.9000	+19.444%	164	4,601	-92.171%
2026-06-09	9.8500	13.0500	9.8500	10.8000	+1.313%	69	4,516	-90.648%
2026-06-08	10.4300	11.1500	10.4000	10.6600	-7.385%	187	4,481	-90.525%
2026-06-05	9.1500	11.7600	9.1500	11.5100	+44.417%	309	4,459	-91.225%
2026-06-04	9.7000	9.8500	7.8500	7.9700	-13.838%	32	4,348	-87.327%
2026-06-03	8.8700	9.3000	8.8700	9.2500	+15.625%	22	4,347	-89.081%
2026-06-02	6.7500	8.1300	6.7500	8.0000	+5.263%	294	4,342	-87.375%
2026-06-01	9.1000	9.1000	7.5600	7.6000	-17.749%	73	4,261	-86.711%
2026-05-29	9.2000	9.3100	8.6200	9.2400	+0.435%	216	4,266	-89.069%
2026-05-28	9.5000	9.5800	8.9500	9.2000	-5.155%	84	4,270	-89.022%
2026-05-27	9.8000	10.7500	9.7000	9.7000	-1.020%	69	4,244	-89.588%
2026-05-26	9.2500	10.0000	8.8400	9.8000	+4.255%	189	4,199	-89.694%
2026-05-22	8.6500	9.4000	8.5200	9.4000	+9.942%	35	4,156	-89.255%
2026-05-21	8.1000	8.9500	8.1000	8.5500	+3.636%	552	4,139	-88.187%
2026-05-20	8.7500	8.8000	7.8300	8.2500	-5.714%	90	4,139	-87.758%
2026-05-19	9.4000	9.5800	8.6500	8.7500	-4.372%	85	3,948	-88.457%
2026-05-18	8.5700	9.8000	8.5700	9.1500	+2.578%	182	3,948	-88.962%
2026-05-15	9.0400	9.0500	8.3600	8.9200	+18.933%	1,231	3,948	-88.677%
2026-05-14	8.1000	8.1500	7.5000	7.5000	-13.793%	414	4,189	-86.533%
2026-05-13	8.7900	9.1400	8.5000	8.7000	-6.452%	73	4,118	-88.391%
2026-05-12	9.4500	10.1800	9.0500	9.3000	-1.587%	189	4,118	-89.140%
2026-05-11	10.4500	10.5000	9.2500	9.4500	-9.569%	220	4,118	-89.312%
2026-05-08	10.1600	10.6100	10.1600	10.4500	-8.494%	37	4,045	-90.335%
2026-05-07	11.3900	11.5800	11.2000	11.4200	-7.455%	87	4,033	-91.156%
2026-05-06	14.1100	14.1100	12.3400	12.3400	-15.479%	114	3,987	-91.815%
2026-05-05	14.3000	14.7500	14.2000	14.6000	+2.098%	26	3,966	-93.082%
2026-05-04	14.7300	15.3000	13.9100	14.3000	-1.379%	112	3,959	-92.937%
2026-05-01	15.2500	15.2500	14.3500	14.5000	0.000%	150	4,009	-93.034%
2026-04-30	12.4400	14.5000	12.4400	14.5000	+17.886%	263	4,009	-93.034%
2026-04-29	11.2000	12.4500	11.2000	12.3000	+10.811%	121	3,931	-91.789%
2026-04-28	12.5500	12.5500	11.1000	11.1000	+2.778%	188	3,901	-90.901%
2026-04-27	11.7000	12.1200	10.7100	10.8000	-11.111%	70	3,890	-90.648%
2026-04-24	13.6500	13.7100	12.1500	12.1500	-17.065%	171	3,885	-91.687%
2026-04-23	13.3000	15.1500	13.3000	14.6500	+6.545%	1,378	3,897	-93.106%
2026-04-22	13.7500	13.8500	13.5000	13.7500	-2.135%	38	3,461	-92.655%
2026-04-21	13.8600	14.1200	13.6800	14.0500	+2.182%	25	3,462	-92.811%
2026-04-20	14.0700	14.4000	13.7500	13.7500	-0.362%	27	3,475	-92.655%
2026-04-17	14.5500	14.5500	13.8000	13.8000	-8.245%	87	3,465	-92.681%
2026-04-16	14.8200	15.0400	14.8200	15.0400	-0.397%	6	3,455	-93.285%
2026-04-15	14.6900	15.4000	14.3200	15.1000	-1.629%	32	3,449	-93.311%
2026-04-14	16.9500	16.9500	15.3500	15.3500	-15.380%	570	3,449	-93.420%
2026-04-13	19.1800	19.2000	18.0000	18.1400	-0.055%	768	3,074	-94.432%
2026-04-10	19.1800	19.1800	17.9000	18.1500	-10.811%	151	2,488	-94.435%
2026-04-09	20.7500	20.7500	19.9000	20.3500	-2.864%	18	2,378	-95.037%
2026-04-08	19.9500	20.9500	19.5500	20.9500	-12.012%	42	2,371	-95.179%
2026-04-06	23.6500	23.9000	23.4400	23.8100	-2.218%	103	2,367	-95.758%
2026-04-02	26.4000	26.4500	24.2500	24.3500	-0.815%	196	2,331	-95.852%
2026-04-01	23.7200	24.5500	23.7200	24.5500	-3.156%	29	2,331	-95.886%
2026-03-31	25.9100	25.9100	25.3500	25.3500	-17.881%	3	2,334	-96.016%
2026-03-30	30.8700	30.8700	30.8700	30.8700	+13.077%	10	2,333	-96.728%
2026-03-26	25.6000	27.3000	25.6000	27.3000	+16.170%	6	2,333	-96.300%
2026-03-25	23.7000	23.7000	22.7300	23.5000	-6.188%	122	2,331	-95.702%
2026-03-24	25.6000	25.6000	25.0500	25.0500	-0.595%	5	2,252	-95.968%
2026-03-23	24.1700	25.8000	24.0500	25.2000	-5.794%	86	2,252	-95.992%
2026-03-20	25.6000	26.7500	25.6000	26.7500	+7.430%	3	2,244	-96.224%
2026-03-19	25.6500	25.7000	24.5000	24.9000	+9.692%	28	2,245	-95.944%
2026-03-18	23.3700	23.3700	22.6500	22.7000	-2.028%	208	2,219	-95.551%
2026-03-17	22.5000	23.2700	22.5000	23.1700	-0.558%	135	2,030	-95.641%
2026-03-16	23.1500	23.6000	21.7500	23.3000	-7.134%	2,030	2,027	-95.665%
2026-03-13	25.1500	25.1500	25.0900	25.0900	0.000%	67	67	-95.974%