Dark

NVDA20261016P195
NVDA Oct 16 2026 195.00 Put (NVDA261016P00195000)
option OPRA

EOD

Jul 27, 2026

14.33+26.814%(+3.03)1,350

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	10.8000	15.0000	10.8000	14.3300	+26.814%	1,350	17,358	0.000%
2026-07-24	10.8400	11.3300	9.0000	11.3000	+3.196%	361	16,946	+26.814%
2026-07-23	10.3500	11.1500	9.9500	10.9500	+16.987%	141	16,893	+30.868%
2026-07-22	11.2500	11.2500	8.7900	9.3600	-13.011%	558	16,892	+53.098%
2026-07-21	10.9500	11.8600	10.7100	10.7600	-11.803%	1,259	16,835	+33.178%
2026-07-20	11.7000	12.4700	11.1000	12.2000	-4.464%	271	15,804	+17.459%
2026-07-17	13.2800	14.8000	11.6700	12.7700	+11.821%	351	15,706	+12.216%
2026-07-16	10.3800	11.8000	10.3800	11.4200	+16.175%	331	15,544	+25.482%
2026-07-15	10.0000	11.7500	9.8100	9.8300	-3.153%	277	15,452	+45.778%
2026-07-14	12.3500	12.3500	9.9800	10.1500	-19.890%	837	15,345	+41.182%
2026-07-13	11.0700	12.6700	10.8500	12.6700	+20.552%	142	15,217	+13.102%
2026-07-10	13.4000	13.4000	10.5000	10.5100	-17.309%	303	15,195	+36.346%
2026-07-09	13.4500	14.7500	12.6700	12.7100	-3.712%	135	15,175	+12.746%
2026-07-08	15.3500	15.5900	12.9000	13.2000	-15.655%	4,658	15,206	+8.561%
2026-07-07	17.0000	17.5200	14.9000	15.6500	+3.987%	8,331	11,426	-8.435%
2026-07-06	16.3500	16.3500	14.9000	15.0500	-11.209%	221	9,674	-4.784%
2026-07-02	14.4800	17.5000	14.4800	16.9500	+12.774%	100	9,679	-15.457%
2026-07-01	16.7300	16.7300	14.2700	15.0300	+4.014%	575	9,679	-4.657%
2026-06-30	15.0500	15.2500	14.3200	14.4500	-10.802%	61	9,405	-0.830%
2026-06-29	17.1000	18.1000	15.8000	16.2000	-4.142%	332	9,400	-11.543%
2026-06-26	18.0600	18.0600	16.3000	16.9000	+2.115%	264	9,508	-15.207%
2026-06-25	14.3500	17.5500	14.3500	16.5500	+6.637%	284	9,473	-13.414%
2026-06-24	14.2800	15.7200	13.9400	15.5200	+7.405%	229	9,435	-7.668%
2026-06-23	14.1000	14.8500	13.5400	14.4500	+21.941%	217	9,339	-0.830%
2026-06-22	10.9800	11.9300	10.8700	11.8500	+1.717%	151	9,349	+20.928%
2026-06-18	12.3000	12.3000	11.6100	11.6500	-16.607%	353	9,262	+23.004%
2026-06-17	12.4600	14.0400	12.0600	13.9700	+11.849%	601	9,262	+2.577%
2026-06-16	11.7000	12.4900	11.7000	12.4900	+7.210%	124	9,262	+14.732%
2026-06-15	13.0000	13.0000	11.3200	11.6500	-21.017%	183	9,178	+23.004%
2026-06-12	15.1500	15.3000	14.2300	14.7500	-2.188%	187	9,178	-2.847%
2026-06-11	16.7200	16.7200	15.0800	15.0800	-9.321%	453	9,178	-4.973%
2026-06-10	15.2500	17.1500	14.7800	16.6300	+15.087%	56	9,323	-13.830%
2026-06-09	14.4200	17.5000	14.4000	14.4500	+2.847%	404	9,308	-0.830%
2026-06-08	14.2000	14.3100	13.9000	14.0500	-9.061%	85	9,192	+1.993%
2026-06-05	12.4700	15.6500	12.4700	15.4500	+41.096%	66	9,144	-7.249%
2026-06-04	12.4400	13.3200	10.8200	10.9500	-12.610%	375	9,132	+30.868%
2026-06-03	11.9900	12.5600	11.9900	12.5300	+15.484%	27	8,854	+14.366%
2026-06-02	9.8000	11.0000	9.2700	10.8500	+5.340%	83	8,849	+32.074%
2026-06-01	12.5700	12.5700	10.3000	10.3000	-25.362%	113	8,823	+39.126%
2026-05-29	12.3000	13.8000	11.7300	13.8000	+9.524%	333	8,828	+3.841%
2026-05-28	13.1300	13.1300	12.4500	12.6000	-3.817%	46	8,859	+13.730%
2026-05-27	13.5000	14.3500	13.0000	13.1000	+1.946%	251	8,840	+9.389%
2026-05-26	12.1800	13.3000	12.0000	12.8500	+4.049%	139	8,925	+11.518%
2026-05-22	11.7900	12.4500	11.4000	12.3500	+7.860%	110	8,852	+16.032%
2026-05-21	11.1000	12.0000	11.0000	11.4500	+2.232%	415	8,842	+25.153%
2026-05-20	11.4500	11.6900	10.5000	11.2000	-4.681%	2,149	8,842	+27.946%
2026-05-19	12.3300	12.3300	11.6500	11.7500	-3.292%	8	8,055	+21.957%
2026-05-18	11.8700	12.7500	11.8000	12.1500	+4.113%	35	8,055	+17.942%
2026-05-15	11.3000	11.9100	10.9300	11.6700	+18.237%	259	8,055	+22.793%
2026-05-14	10.5400	10.8500	9.8500	9.8700	-14.767%	2,493	7,977	+45.187%
2026-05-13	11.4500	12.0000	11.2300	11.5800	-5.082%	2,266	6,923	+23.748%
2026-05-12	12.7000	13.3100	11.8700	12.2000	-0.651%	136	6,923	+17.459%
2026-05-11	13.5500	13.5500	12.2200	12.2800	-11.655%	379	6,923	+16.694%
2026-05-08	14.0400	14.0400	13.5300	13.9000	-5.763%	67	6,810	+3.094%
2026-05-07	15.7300	15.7500	14.5200	14.7500	-8.385%	47	6,755	-2.847%
2026-05-06	18.0800	18.0800	15.9600	16.1000	-16.364%	269	6,759	-10.994%
2026-05-05	18.0300	19.2500	18.0300	19.2500	+2.394%	129	6,695	-25.558%
2026-05-04	18.7500	20.2500	18.6000	18.8000	0.000%	102	6,646	-23.777%
2026-05-01	18.2300	19.3000	18.2300	18.8000	-0.371%	202	6,528	-23.777%
2026-04-30	15.6000	19.0000	15.6000	18.8700	+20.962%	140	6,528	-24.059%
2026-04-29	15.0000	16.0500	15.0000	15.6000	+0.906%	27	6,495	-8.141%
2026-04-28	15.1500	16.2000	14.7900	15.4600	+12.436%	83	6,498	-7.309%
2026-04-27	15.2900	15.7500	13.7500	13.7500	-13.359%	126	6,455	+4.218%
2026-04-24	17.3300	17.9000	15.7500	15.8700	-15.134%	228	6,462	-9.704%
2026-04-23	17.0500	19.3000	17.0500	18.7000	+5.056%	63	6,280	-23.369%
2026-04-22	18.2500	18.4500	17.5500	17.8000	-3.366%	142	6,248	-19.494%
2026-04-21	18.0200	18.6600	17.7500	18.4200	+3.775%	28	6,180	-22.204%
2026-04-20	18.5000	18.7000	17.7500	17.7500	-2.419%	39	6,180	-19.268%
2026-04-17	18.6400	18.6400	17.9400	18.1900	-6.478%	1,112	6,176	-21.220%
2026-04-16	19.7400	19.8000	18.8000	19.4500	+1.832%	176	5,656	-26.324%
2026-04-15	19.3500	19.7500	18.4600	19.1000	-4.357%	391	5,501	-24.974%
2026-04-14	21.9500	21.9500	19.9500	19.9700	-14.585%	359	5,361	-28.242%
2026-04-13	24.5500	24.5500	22.9500	23.3800	-0.511%	7	5,187	-38.708%
2026-04-10	23.1000	23.5000	22.9000	23.5000	-12.248%	5,052	5,167	-39.021%
2026-04-08	26.7800	26.7800	26.7800	26.7800	-10.882%	1	160	-46.490%
2026-04-07	30.0500	30.0500	30.0500	30.0500	-6.445%	1	159	-52.313%
2026-04-02	32.1000	32.1200	32.1000	32.1200	+6.358%	32	167	-55.386%
2026-04-01	30.2000	30.2000	30.2000	30.2000	-12.133%	52	167	-52.550%
2026-03-31	35.6500	35.6500	34.3700	34.3700	-2.992%	26	121	-58.307%
2026-03-27	35.4300	35.4300	35.4300	35.4300	+18.100%	5	95	-59.554%
2026-03-23	30.0500	30.0500	30.0000	30.0000	+5.189%	20	95	-52.233%
2026-03-18	28.3700	28.5200	28.3700	28.5200	-0.765%	68	75	-49.755%
2026-03-17	28.7400	28.7400	28.7400	28.7400	+0.665%	4	7	-50.139%
2026-03-16	28.2000	28.5500	28.2000	28.5500	0.000%	3	3	-49.807%