Dark

NVDA20261016P190
NVDA Oct 16 2026 190.00 Put (NVDA261016P00190000)
option OPRA

EOD

Sep 10, 2026

1.46+22.689%(+0.27)3,710

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.5000	1.6800	1.2900	1.4600	+22.689%	3,710	24,212	0.000%
2026-09-09	1.1500	1.3000	1.1000	1.1900	+4.386%	499	23,557	+22.689%
2026-09-08	0.9500	1.1600	0.8600	1.1400	+11.765%	1,014	23,376	+28.070%
2026-09-04	1.0400	1.0500	0.8900	1.0200	-11.304%	1,105	23,428	+43.137%
2026-09-03	1.3200	1.3200	1.0400	1.1500	-19.580%	2,993	23,428	+26.957%
2026-09-02	1.7300	1.7500	1.2600	1.4300	-27.041%	7,644	22,142	+2.098%
2026-09-01	2.0000	2.1400	1.5800	1.9600	+22.500%	1,965	17,204	-25.510%
2026-08-31	1.9800	2.1000	1.5800	1.6000	-23.810%	2,032	16,930	-8.750%
2026-08-28	1.4600	2.2800	1.3800	2.1000	+43.836%	3,115	16,848	-30.476%
2026-08-27	2.0000	2.3400	1.2500	1.4600	-65.647%	5,238	16,556	0.000%
2026-08-26	3.7900	4.3000	3.6000	4.2500	+16.438%	6,540	18,012	-65.647%
2026-08-25	4.3200	4.3200	3.5000	3.6500	-23.958%	1,610	13,779	-60.000%
2026-08-24	3.7000	5.0000	3.6600	4.8000	+26.316%	1,305	13,466	-69.583%
2026-08-21	3.5000	3.9500	3.4500	3.8000	+1.333%	736	13,098	-61.579%
2026-08-20	3.4500	3.7500	3.1800	3.7500	+8.696%	2,240	12,053	-61.067%
2026-08-19	2.7600	3.5300	2.7600	3.4500	+6.154%	609	12,613	-57.681%
2026-08-18	3.2000	3.3600	3.0600	3.2500	+31.048%	494	12,600	-55.077%
2026-08-17	2.5200	2.5500	2.2500	2.4800	-5.703%	969	12,431	-41.129%
2026-08-14	2.6200	2.8000	2.5600	2.6300	-6.406%	1,482	12,441	-44.487%
2026-08-13	2.9000	3.0500	2.7600	2.8100	-9.355%	3,727	11,794	-48.043%
2026-08-12	3.7000	3.7000	2.9900	3.1000	-21.717%	832	14,300	-52.903%
2026-08-11	3.9500	4.1400	3.7000	3.9600	-9.174%	742	14,044	-63.131%
2026-08-10	3.6500	4.5600	3.5500	4.3600	+21.111%	635	13,655	-66.514%
2026-08-07	4.2500	4.2500	3.6000	3.6000	-23.404%	839	13,373	-59.444%
2026-08-06	4.5500	5.0500	4.2500	4.7000	-3.292%	854	13,058	-68.936%
2026-08-05	5.4200	5.4200	4.5000	4.8600	-24.651%	792	13,140	-69.959%
2026-08-04	6.8000	7.2500	6.3000	6.4500	-16.774%	798	13,071	-77.364%
2026-08-03	10.9500	11.1000	7.4300	7.7500	-19.938%	2,012	12,816	-81.161%
2026-07-31	10.9000	11.9500	9.6800	9.6800	-19.333%	585	11,588	-84.917%
2026-07-30	13.0500	13.4100	11.6000	12.0000	-16.955%	850	11,482	-87.833%
2026-07-29	12.1500	14.5000	11.7500	14.4500	+22.979%	1,331	11,305	-89.896%
2026-07-28	12.1500	13.4000	11.1800	11.7500	-3.292%	953	11,172	-87.574%
2026-07-27	8.6500	12.8000	8.6500	12.1500	+29.947%	1,257	10,938	-87.984%
2026-07-24	9.1000	9.6000	7.7000	9.3500	+1.520%	464	10,562	-84.385%
2026-07-23	8.6500	9.4500	8.2900	9.2100	+18.380%	437	10,524	-84.148%
2026-07-22	9.4200	9.4200	7.3000	7.7800	-12.387%	839	10,324	-81.234%
2026-07-21	9.0500	9.9000	8.8800	8.8800	-15.024%	219	10,182	-83.559%
2026-07-20	9.4000	10.5500	9.4000	10.4500	-5.000%	146	10,146	-86.029%
2026-07-17	10.4800	12.5000	9.9000	11.0000	+12.245%	271	10,073	-86.727%
2026-07-16	8.6800	9.9500	8.6800	9.8000	+17.365%	531	9,980	-85.102%
2026-07-15	8.5500	9.9000	8.1000	8.3500	-1.765%	1,203	9,747	-82.515%
2026-07-14	9.6300	10.4300	8.2500	8.5000	-20.783%	247	9,069	-82.824%
2026-07-13	9.1500	10.7500	8.9000	10.7300	+20.562%	253	9,011	-86.393%
2026-07-10	10.7500	10.7500	8.8500	8.9000	-17.972%	397	8,983	-83.596%
2026-07-09	11.0000	12.2500	10.7100	10.8500	-3.125%	345	8,792	-86.544%
2026-07-08	12.8600	13.2900	10.8500	11.2000	-15.789%	567	8,722	-86.964%
2026-07-07	14.6500	15.1100	12.5500	13.3000	+3.825%	1,864	8,579	-89.023%
2026-07-06	14.0100	14.0100	12.8100	12.8100	-13.679%	156	7,542	-88.603%
2026-07-02	12.9000	15.0000	12.3000	14.8400	+20.357%	300	7,544	-90.162%
2026-07-01	13.6300	14.4000	12.0700	12.3300	+0.244%	398	7,544	-88.159%
2026-06-30	13.1400	13.1400	12.1500	12.3000	-10.545%	361	7,296	-88.130%
2026-06-29	14.3700	15.6000	13.6000	13.7500	-7.095%	223	7,363	-89.382%
2026-06-26	15.5100	15.5100	13.8800	14.8000	+0.680%	941	7,306	-90.135%
2026-06-25	12.1200	15.6500	12.1200	14.7000	+10.693%	376	7,673	-90.068%
2026-06-24	12.1500	13.4000	11.8000	13.2800	+7.183%	1,106	7,556	-89.006%
2026-06-23	11.2000	12.8000	11.2000	12.3900	+25.787%	386	7,016	-88.216%
2026-06-22	9.3300	10.1500	9.0500	9.8500	-1.990%	73	6,940	-85.178%
2026-06-18	10.9000	10.9000	9.8300	10.0500	-16.598%	792	5,826	-85.473%
2026-06-17	10.6000	12.0500	10.2700	12.0500	+12.407%	1,521	5,826	-87.884%
2026-06-16	10.5000	10.7200	10.1500	10.7200	+8.283%	234	5,826	-86.381%
2026-06-15	10.3500	10.7700	9.6600	9.9000	-21.739%	130	5,683	-85.253%
2026-06-12	13.0500	13.2100	12.2500	12.6500	-2.692%	64	5,683	-88.458%
2026-06-11	13.7500	14.6500	12.8500	13.0000	-12.752%	129	5,683	-88.769%
2026-06-10	13.0100	15.2000	12.9900	14.9000	+18.725%	37	5,650	-90.201%
2026-06-09	12.1500	15.2600	12.1500	12.5500	+0.965%	86	5,646	-88.367%
2026-06-08	12.2500	12.9500	12.0000	12.4300	-8.266%	195	5,678	-88.254%
2026-06-05	9.9200	13.9900	9.9200	13.5500	+46.486%	1,269	5,636	-89.225%
2026-06-04	10.8400	11.5000	9.2500	9.2500	-14.352%	139	5,904	-84.216%
2026-06-03	9.5500	11.0000	9.5500	10.8000	+15.508%	114	5,890	-86.481%
2026-06-02	8.6000	9.4200	8.0000	9.3500	+4.469%	503	5,861	-84.385%
2026-06-01	10.1000	10.1500	8.8000	8.9500	-21.215%	46	5,559	-83.687%
2026-05-29	10.6200	11.3600	10.1500	11.3600	+8.190%	156	5,553	-87.148%
2026-05-28	11.4000	11.4000	10.5000	10.5000	-7.080%	1,530	5,645	-86.095%
2026-05-27	12.0000	12.5000	11.2500	11.3000	+1.619%	122	6,327	-87.080%
2026-05-26	10.6100	11.6500	10.3500	11.1200	+2.488%	65	6,307	-86.871%
2026-05-22	10.2000	10.9500	10.0800	10.8500	+9.596%	64	6,255	-86.544%
2026-05-21	9.7000	10.5000	9.0500	9.9000	+2.062%	250	6,198	-85.253%
2026-05-20	10.3000	10.3000	9.0500	9.7000	-4.902%	187	6,198	-84.948%
2026-05-19	10.5500	11.0500	10.0000	10.2000	-2.765%	105	6,081	-85.686%
2026-05-18	10.5500	11.1000	10.4900	10.4900	+1.845%	218	6,081	-86.082%
2026-05-15	9.6500	10.6000	9.5000	10.3000	+19.075%	153	6,081	-85.825%
2026-05-14	9.3500	9.3500	8.6500	8.6500	-13.500%	161	5,977	-83.121%
2026-05-13	9.9500	10.3700	9.8000	10.0000	-7.407%	112	5,911	-85.400%
2026-05-12	11.2700	12.0000	10.1500	10.8000	-1.818%	200	5,911	-86.481%
2026-05-11	12.0500	12.0500	10.6500	11.0000	-7.950%	2,077	5,911	-86.727%
2026-05-08	12.1000	12.1600	11.8400	11.9500	-9.125%	53	5,937	-87.782%
2026-05-07	13.9000	13.9000	12.8500	13.1500	-7.329%	1,722	5,911	-88.897%
2026-05-06	15.5500	15.6000	13.9500	14.1900	-16.578%	364	5,526	-89.711%
2026-05-05	16.0800	17.0100	16.0300	17.0100	+5.325%	2,018	5,611	-91.417%
2026-05-04	16.6500	17.7000	16.1500	16.1500	-3.003%	166	3,720	-90.960%
2026-05-01	16.4000	17.0000	16.3000	16.6500	+0.909%	366	3,704	-91.231%
2026-04-30	13.6800	16.7500	13.6800	16.5000	+18.280%	1,273	3,704	-91.152%
2026-04-29	13.4000	14.2500	13.1100	13.9500	+10.277%	228	3,453	-89.534%
2026-04-28	13.9500	14.2500	12.6500	12.6500	+2.016%	287	3,438	-88.458%
2026-04-27	13.4800	13.8000	12.2500	12.4000	-11.429%	1,827	3,418	-88.226%
2026-04-24	15.4000	15.4000	13.8500	14.0000	-15.663%	1,114	1,793	-89.571%
2026-04-23	15.1500	16.8200	15.1500	16.6000	+6.752%	148	1,480	-91.205%
2026-04-22	16.0100	16.0100	15.3600	15.5500	-3.416%	258	1,443	-90.611%
2026-04-21	15.5500	16.5000	15.5500	16.1000	+2.157%	616	1,027	-90.932%
2026-04-20	16.2300	16.6500	15.7500	15.7600	+0.446%	348	1,027	-90.736%
2026-04-17	16.2500	16.2800	15.6900	15.6900	-8.779%	174	822	-90.695%
2026-04-16	17.1100	17.2200	16.8400	17.2000	+1.355%	50	736	-91.512%
2026-04-15	16.7500	17.5000	16.3200	16.9700	-4.124%	177	693	-91.397%
2026-04-14	18.6100	19.0000	17.6300	17.7000	-14.078%	62	585	-91.751%
2026-04-13	21.8000	21.8000	20.4000	20.6000	-0.627%	72	577	-92.913%
2026-04-10	21.7300	21.7300	20.3000	20.7300	-8.879%	119	545	-92.957%
2026-04-09	23.7000	23.7000	22.5500	22.7500	-2.902%	54	459	-93.582%
2026-04-08	23.3500	23.8000	23.3500	23.4300	-12.148%	30	416	-93.769%
2026-04-06	26.5000	26.6700	26.5000	26.6700	-2.664%	51	399	-94.526%
2026-04-02	27.4000	27.4000	27.4000	27.4000	-1.545%	48	301	-94.672%
2026-04-01	27.1000	27.8300	26.6500	27.8300	-1.661%	4	301	-94.754%
2026-03-31	32.3800	32.6900	28.3000	28.3000	-13.456%	28	300	-94.841%
2026-03-27	32.7800	32.7800	32.2500	32.7000	+7.566%	29	295	-95.535%
2026-03-26	29.1500	30.4000	29.0500	30.4000	+16.031%	20	303	-95.197%
2026-03-25	26.4700	26.4700	25.2000	26.2000	-2.421%	24	284	-94.427%
2026-03-23	27.0000	27.0000	26.8500	26.8500	-5.856%	6	264	-94.562%
2026-03-20	28.5200	28.5200	28.5200	28.5200	+12.283%	1	258	-94.881%
2026-03-18	25.5500	25.5500	25.3000	25.4000	-1.817%	64	258	-94.252%
2026-03-17	25.3100	25.8700	25.2500	25.8700	0.000%	194	194	-94.356%