Dark

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

EOD

Jul 27, 2026

12.15+29.947%(+2.80)1,257

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	8.6500	12.8000	8.6500	12.1500	+29.947%	1,257	10,938	0.000%
2026-07-24	9.1000	9.6000	7.7000	9.3500	+1.520%	464	10,562	+29.947%
2026-07-23	8.6500	9.4500	8.2900	9.2100	+18.380%	437	10,524	+31.922%
2026-07-22	9.4200	9.4200	7.3000	7.7800	-12.387%	839	10,324	+56.170%
2026-07-21	9.0500	9.9000	8.8800	8.8800	-15.024%	219	10,182	+36.824%
2026-07-20	9.4000	10.5500	9.4000	10.4500	-5.000%	146	10,146	+16.268%
2026-07-17	10.4800	12.5000	9.9000	11.0000	+12.245%	271	10,073	+10.455%
2026-07-16	8.6800	9.9500	8.6800	9.8000	+17.365%	531	9,980	+23.980%
2026-07-15	8.5500	9.9000	8.1000	8.3500	-1.765%	1,203	9,747	+45.509%
2026-07-14	9.6300	10.4300	8.2500	8.5000	-20.783%	247	9,069	+42.941%
2026-07-13	9.1500	10.7500	8.9000	10.7300	+20.562%	253	9,011	+13.234%
2026-07-10	10.7500	10.7500	8.8500	8.9000	-17.972%	397	8,983	+36.517%
2026-07-09	11.0000	12.2500	10.7100	10.8500	-3.125%	345	8,792	+11.982%
2026-07-08	12.8600	13.2900	10.8500	11.2000	-15.789%	567	8,722	+8.482%
2026-07-07	14.6500	15.1100	12.5500	13.3000	+3.825%	1,864	8,579	-8.647%
2026-07-06	14.0100	14.0100	12.8100	12.8100	-13.679%	156	7,542	-5.152%
2026-07-02	12.9000	15.0000	12.3000	14.8400	+20.357%	300	7,544	-18.127%
2026-07-01	13.6300	14.4000	12.0700	12.3300	+0.244%	398	7,544	-1.460%
2026-06-30	13.1400	13.1400	12.1500	12.3000	-10.545%	361	7,296	-1.220%
2026-06-29	14.3700	15.6000	13.6000	13.7500	-7.095%	223	7,363	-11.636%
2026-06-26	15.5100	15.5100	13.8800	14.8000	+0.680%	941	7,306	-17.905%
2026-06-25	12.1200	15.6500	12.1200	14.7000	+10.693%	376	7,673	-17.347%
2026-06-24	12.1500	13.4000	11.8000	13.2800	+7.183%	1,106	7,556	-8.509%
2026-06-23	11.2000	12.8000	11.2000	12.3900	+25.787%	386	7,016	-1.937%
2026-06-22	9.3300	10.1500	9.0500	9.8500	-1.990%	73	6,940	+23.350%
2026-06-18	10.9000	10.9000	9.8300	10.0500	-16.598%	792	5,826	+20.896%
2026-06-17	10.6000	12.0500	10.2700	12.0500	+12.407%	1,521	5,826	+0.830%
2026-06-16	10.5000	10.7200	10.1500	10.7200	+8.283%	234	5,826	+13.340%
2026-06-15	10.3500	10.7700	9.6600	9.9000	-21.739%	130	5,683	+22.727%
2026-06-12	13.0500	13.2100	12.2500	12.6500	-2.692%	64	5,683	-3.953%
2026-06-11	13.7500	14.6500	12.8500	13.0000	-12.752%	129	5,683	-6.538%
2026-06-10	13.0100	15.2000	12.9900	14.9000	+18.725%	37	5,650	-18.456%
2026-06-09	12.1500	15.2600	12.1500	12.5500	+0.965%	86	5,646	-3.187%
2026-06-08	12.2500	12.9500	12.0000	12.4300	-8.266%	195	5,678	-2.253%
2026-06-05	9.9200	13.9900	9.9200	13.5500	+46.486%	1,269	5,636	-10.332%
2026-06-04	10.8400	11.5000	9.2500	9.2500	-14.352%	139	5,904	+31.351%
2026-06-03	9.5500	11.0000	9.5500	10.8000	+15.508%	114	5,890	+12.500%
2026-06-02	8.6000	9.4200	8.0000	9.3500	+4.469%	503	5,861	+29.947%
2026-06-01	10.1000	10.1500	8.8000	8.9500	-21.215%	46	5,559	+35.754%
2026-05-29	10.6200	11.3600	10.1500	11.3600	+8.190%	156	5,553	+6.954%
2026-05-28	11.4000	11.4000	10.5000	10.5000	-7.080%	1,530	5,645	+15.714%
2026-05-27	12.0000	12.5000	11.2500	11.3000	+1.619%	122	6,327	+7.522%
2026-05-26	10.6100	11.6500	10.3500	11.1200	+2.488%	65	6,307	+9.263%
2026-05-22	10.2000	10.9500	10.0800	10.8500	+9.596%	64	6,255	+11.982%
2026-05-21	9.7000	10.5000	9.0500	9.9000	+2.062%	250	6,198	+22.727%
2026-05-20	10.3000	10.3000	9.0500	9.7000	-4.902%	187	6,198	+25.258%
2026-05-19	10.5500	11.0500	10.0000	10.2000	-2.765%	105	6,081	+19.118%
2026-05-18	10.5500	11.1000	10.4900	10.4900	+1.845%	218	6,081	+15.825%
2026-05-15	9.6500	10.6000	9.5000	10.3000	+19.075%	153	6,081	+17.961%
2026-05-14	9.3500	9.3500	8.6500	8.6500	-13.500%	161	5,977	+40.462%
2026-05-13	9.9500	10.3700	9.8000	10.0000	-7.407%	112	5,911	+21.500%
2026-05-12	11.2700	12.0000	10.1500	10.8000	-1.818%	200	5,911	+12.500%
2026-05-11	12.0500	12.0500	10.6500	11.0000	-7.950%	2,077	5,911	+10.455%
2026-05-08	12.1000	12.1600	11.8400	11.9500	-9.125%	53	5,937	+1.674%
2026-05-07	13.9000	13.9000	12.8500	13.1500	-7.329%	1,722	5,911	-7.605%
2026-05-06	15.5500	15.6000	13.9500	14.1900	-16.578%	364	5,526	-14.376%
2026-05-05	16.0800	17.0100	16.0300	17.0100	+5.325%	2,018	5,611	-28.571%
2026-05-04	16.6500	17.7000	16.1500	16.1500	-3.003%	166	3,720	-24.768%
2026-05-01	16.4000	17.0000	16.3000	16.6500	+0.909%	366	3,704	-27.027%
2026-04-30	13.6800	16.7500	13.6800	16.5000	+18.280%	1,273	3,704	-26.364%
2026-04-29	13.4000	14.2500	13.1100	13.9500	+10.277%	228	3,453	-12.903%
2026-04-28	13.9500	14.2500	12.6500	12.6500	+2.016%	287	3,438	-3.953%
2026-04-27	13.4800	13.8000	12.2500	12.4000	-11.429%	1,827	3,418	-2.016%
2026-04-24	15.4000	15.4000	13.8500	14.0000	-15.663%	1,114	1,793	-13.214%
2026-04-23	15.1500	16.8200	15.1500	16.6000	+6.752%	148	1,480	-26.807%
2026-04-22	16.0100	16.0100	15.3600	15.5500	-3.416%	258	1,443	-21.865%
2026-04-21	15.5500	16.5000	15.5500	16.1000	+2.157%	616	1,027	-24.534%
2026-04-20	16.2300	16.6500	15.7500	15.7600	+0.446%	348	1,027	-22.906%
2026-04-17	16.2500	16.2800	15.6900	15.6900	-8.779%	174	822	-22.562%
2026-04-16	17.1100	17.2200	16.8400	17.2000	+1.355%	50	736	-29.360%
2026-04-15	16.7500	17.5000	16.3200	16.9700	-4.124%	177	693	-28.403%
2026-04-14	18.6100	19.0000	17.6300	17.7000	-14.078%	62	585	-31.356%
2026-04-13	21.8000	21.8000	20.4000	20.6000	-0.627%	72	577	-41.019%
2026-04-10	21.7300	21.7300	20.3000	20.7300	-8.879%	119	545	-41.389%
2026-04-09	23.7000	23.7000	22.5500	22.7500	-2.902%	54	459	-46.593%
2026-04-08	23.3500	23.8000	23.3500	23.4300	-12.148%	30	416	-48.143%
2026-04-06	26.5000	26.6700	26.5000	26.6700	-2.664%	51	399	-54.443%
2026-04-02	27.4000	27.4000	27.4000	27.4000	-1.545%	48	301	-55.657%
2026-04-01	27.1000	27.8300	26.6500	27.8300	-1.661%	4	301	-56.342%
2026-03-31	32.3800	32.6900	28.3000	28.3000	-13.456%	28	300	-57.067%
2026-03-27	32.7800	32.7800	32.2500	32.7000	+7.566%	29	295	-62.844%
2026-03-26	29.1500	30.4000	29.0500	30.4000	+16.031%	20	303	-60.033%
2026-03-25	26.4700	26.4700	25.2000	26.2000	-2.421%	24	284	-53.626%
2026-03-23	27.0000	27.0000	26.8500	26.8500	-5.856%	6	264	-54.749%
2026-03-20	28.5200	28.5200	28.5200	28.5200	+12.283%	1	258	-57.398%
2026-03-18	25.5500	25.5500	25.3000	25.4000	-1.817%	64	258	-52.165%
2026-03-17	25.3100	25.8700	25.2500	25.8700	0.000%	194	194	-53.034%