Dark

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

EOD

Jul 27, 2026

10.05+29.677%(+2.30)850

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	8.9000	10.8300	8.4000	10.0500	+29.677%	850	12,416	0.000%
2026-07-24	7.6500	7.9700	6.3300	7.7500	+2.649%	860	12,425	+29.677%
2026-07-23	7.1400	7.8300	6.9500	7.5500	+16.154%	196	12,057	+33.113%
2026-07-22	7.5500	7.5700	6.0000	6.5000	-12.752%	1,121	12,019	+54.615%
2026-07-21	7.3500	8.2000	7.3500	7.4500	-13.673%	187	11,487	+34.899%
2026-07-20	8.3500	8.9000	7.8400	8.6300	-6.904%	297	11,454	+16.454%
2026-07-17	10.0000	10.3800	8.2200	9.2700	+14.870%	516	11,252	+8.414%
2026-07-16	7.3200	8.3200	7.3200	8.0700	+16.957%	864	11,088	+24.535%
2026-07-15	6.9000	8.2500	6.9000	6.9000	-1.989%	4,598	10,783	+45.652%
2026-07-14	8.5000	8.6500	6.9500	7.0400	-20.000%	610	8,635	+42.756%
2026-07-13	7.6500	9.0100	7.6000	8.8000	+19.728%	2,447	8,239	+14.205%
2026-07-10	9.2000	9.2000	7.3500	7.3500	-17.969%	634	7,761	+36.735%
2026-07-09	9.4500	10.7000	8.9500	8.9600	-4.681%	180	7,734	+12.165%
2026-07-08	11.6200	11.6200	9.2500	9.4000	-16.444%	596	7,780	+6.915%
2026-07-07	12.4000	12.6500	10.6800	11.2500	+0.446%	120	7,673	-10.667%
2026-07-06	11.9100	11.9100	10.7100	11.2000	-6.198%	88	7,619	-10.268%
2026-07-02	10.9000	12.7300	10.4000	11.9400	+15.922%	1,206	6,977	-15.829%
2026-07-01	11.1500	11.8000	10.1900	10.3000	+1.079%	54	6,977	-2.427%
2026-06-30	10.7000	11.0000	10.1900	10.1900	-12.155%	199	6,986	-1.374%
2026-06-29	12.2000	13.0500	11.6000	11.6000	-9.020%	183	6,964	-13.362%
2026-06-26	13.2500	13.2500	11.9500	12.7500	+2.000%	361	6,990	-21.176%
2026-06-25	11.7000	13.2100	11.7000	12.5000	+10.619%	149	6,819	-19.600%
2026-06-24	10.1500	11.4000	9.9900	11.3000	+7.619%	103	6,810	-11.062%
2026-06-23	10.4000	10.6300	9.7500	10.5000	+23.675%	602	6,781	-4.286%
2026-06-22	7.6500	8.5000	7.6500	8.4900	-0.702%	411	6,446	+18.375%
2026-06-18	9.1900	9.1900	8.2800	8.5500	-15.764%	201	5,057	+17.544%
2026-06-17	8.8000	10.1500	8.8000	10.1500	+14.689%	1,088	5,057	-0.985%
2026-06-16	8.4500	8.8500	8.4500	8.8500	+7.795%	65	5,057	+13.559%
2026-06-15	8.8500	9.1000	8.1700	8.2100	-24.192%	122	4,604	+22.412%
2026-06-12	10.7500	11.3000	10.5400	10.8300	-1.724%	605	4,604	-7.202%
2026-06-11	11.9000	11.9400	11.0200	11.0200	-14.574%	10	4,604	-8.802%
2026-06-10	11.0600	13.0000	11.0600	12.9000	+19.444%	164	4,601	-22.093%
2026-06-09	9.8500	13.0500	9.8500	10.8000	+1.313%	69	4,516	-6.944%
2026-06-08	10.4300	11.1500	10.4000	10.6600	-7.385%	187	4,481	-5.722%
2026-06-05	9.1500	11.7600	9.1500	11.5100	+44.417%	309	4,459	-12.685%
2026-06-04	9.7000	9.8500	7.8500	7.9700	-13.838%	32	4,348	+26.098%
2026-06-03	8.8700	9.3000	8.8700	9.2500	+15.625%	22	4,347	+8.649%
2026-06-02	6.7500	8.1300	6.7500	8.0000	+5.263%	294	4,342	+25.625%
2026-06-01	9.1000	9.1000	7.5600	7.6000	-17.749%	73	4,261	+32.237%
2026-05-29	9.2000	9.3100	8.6200	9.2400	+0.435%	216	4,266	+8.766%
2026-05-28	9.5000	9.5800	8.9500	9.2000	-5.155%	84	4,270	+9.239%
2026-05-27	9.8000	10.7500	9.7000	9.7000	-1.020%	69	4,244	+3.608%
2026-05-26	9.2500	10.0000	8.8400	9.8000	+4.255%	189	4,199	+2.551%
2026-05-22	8.6500	9.4000	8.5200	9.4000	+9.942%	35	4,156	+6.915%
2026-05-21	8.1000	8.9500	8.1000	8.5500	+3.636%	552	4,139	+17.544%
2026-05-20	8.7500	8.8000	7.8300	8.2500	-5.714%	90	4,139	+21.818%
2026-05-19	9.4000	9.5800	8.6500	8.7500	-4.372%	85	3,948	+14.857%
2026-05-18	8.5700	9.8000	8.5700	9.1500	+2.578%	182	3,948	+9.836%
2026-05-15	9.0400	9.0500	8.3600	8.9200	+18.933%	1,231	3,948	+12.668%
2026-05-14	8.1000	8.1500	7.5000	7.5000	-13.793%	414	4,189	+34.000%
2026-05-13	8.7900	9.1400	8.5000	8.7000	-6.452%	73	4,118	+15.517%
2026-05-12	9.4500	10.1800	9.0500	9.3000	-1.587%	189	4,118	+8.065%
2026-05-11	10.4500	10.5000	9.2500	9.4500	-9.569%	220	4,118	+6.349%
2026-05-08	10.1600	10.6100	10.1600	10.4500	-8.494%	37	4,045	-3.828%
2026-05-07	11.3900	11.5800	11.2000	11.4200	-7.455%	87	4,033	-11.996%
2026-05-06	14.1100	14.1100	12.3400	12.3400	-15.479%	114	3,987	-18.558%
2026-05-05	14.3000	14.7500	14.2000	14.6000	+2.098%	26	3,966	-31.164%
2026-05-04	14.7300	15.3000	13.9100	14.3000	-1.379%	112	3,959	-29.720%
2026-05-01	15.2500	15.2500	14.3500	14.5000	0.000%	150	4,009	-30.690%
2026-04-30	12.4400	14.5000	12.4400	14.5000	+17.886%	263	4,009	-30.690%
2026-04-29	11.2000	12.4500	11.2000	12.3000	+10.811%	121	3,931	-18.293%
2026-04-28	12.5500	12.5500	11.1000	11.1000	+2.778%	188	3,901	-9.459%
2026-04-27	11.7000	12.1200	10.7100	10.8000	-11.111%	70	3,890	-6.944%
2026-04-24	13.6500	13.7100	12.1500	12.1500	-17.065%	171	3,885	-17.284%
2026-04-23	13.3000	15.1500	13.3000	14.6500	+6.545%	1,378	3,897	-31.399%
2026-04-22	13.7500	13.8500	13.5000	13.7500	-2.135%	38	3,461	-26.909%
2026-04-21	13.8600	14.1200	13.6800	14.0500	+2.182%	25	3,462	-28.470%
2026-04-20	14.0700	14.4000	13.7500	13.7500	-0.362%	27	3,475	-26.909%
2026-04-17	14.5500	14.5500	13.8000	13.8000	-8.245%	87	3,465	-27.174%
2026-04-16	14.8200	15.0400	14.8200	15.0400	-0.397%	6	3,455	-33.178%
2026-04-15	14.6900	15.4000	14.3200	15.1000	-1.629%	32	3,449	-33.444%
2026-04-14	16.9500	16.9500	15.3500	15.3500	-15.380%	570	3,449	-34.528%
2026-04-13	19.1800	19.2000	18.0000	18.1400	-0.055%	768	3,074	-44.598%
2026-04-10	19.1800	19.1800	17.9000	18.1500	-10.811%	151	2,488	-44.628%
2026-04-09	20.7500	20.7500	19.9000	20.3500	-2.864%	18	2,378	-50.614%
2026-04-08	19.9500	20.9500	19.5500	20.9500	-12.012%	42	2,371	-52.029%
2026-04-06	23.6500	23.9000	23.4400	23.8100	-2.218%	103	2,367	-57.791%
2026-04-02	26.4000	26.4500	24.2500	24.3500	-0.815%	196	2,331	-58.727%
2026-04-01	23.7200	24.5500	23.7200	24.5500	-3.156%	29	2,331	-59.063%
2026-03-31	25.9100	25.9100	25.3500	25.3500	-17.881%	3	2,334	-60.355%
2026-03-30	30.8700	30.8700	30.8700	30.8700	+13.077%	10	2,333	-67.444%
2026-03-26	25.6000	27.3000	25.6000	27.3000	+16.170%	6	2,333	-63.187%
2026-03-25	23.7000	23.7000	22.7300	23.5000	-6.188%	122	2,331	-57.234%
2026-03-24	25.6000	25.6000	25.0500	25.0500	-0.595%	5	2,252	-59.880%
2026-03-23	24.1700	25.8000	24.0500	25.2000	-5.794%	86	2,252	-60.119%
2026-03-20	25.6000	26.7500	25.6000	26.7500	+7.430%	3	2,244	-62.430%
2026-03-19	25.6500	25.7000	24.5000	24.9000	+9.692%	28	2,245	-59.639%
2026-03-18	23.3700	23.3700	22.6500	22.7000	-2.028%	208	2,219	-55.727%
2026-03-17	22.5000	23.2700	22.5000	23.1700	-0.558%	135	2,030	-56.625%
2026-03-16	23.1500	23.6000	21.7500	23.3000	-7.134%	2,030	2,027	-56.867%
2026-03-13	25.1500	25.1500	25.0900	25.0900	0.000%	67	67	-59.944%