Dark

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

EOD

Sep 10, 2026

2.02+24.691%(+0.40)4,366

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.8300	2.3400	1.8300	2.0200	+24.691%	4,366	38,489	0.000%
2026-09-09	1.5500	1.7700	1.5000	1.6200	+5.195%	2,956	38,083	+24.691%
2026-09-08	1.1500	1.6000	1.1500	1.5400	+14.925%	2,384	37,000	+31.169%
2026-09-04	1.5400	1.5400	1.1600	1.3400	-12.987%	1,609	36,481	+50.746%
2026-09-03	1.6800	1.7700	1.3700	1.5400	-19.792%	5,771	36,481	+31.169%
2026-09-02	2.4100	2.4100	1.6500	1.9200	-28.358%	2,976	38,899	+5.208%
2026-09-01	2.8200	2.9000	2.1700	2.6800	+27.619%	1,432	38,093	-24.627%
2026-08-31	2.6800	2.9000	2.1000	2.1000	-25.532%	2,435	38,138	-3.810%
2026-08-28	1.9700	3.1000	1.7800	2.8200	+47.644%	6,580	37,423	-28.369%
2026-08-27	2.3800	2.8700	1.6400	1.9100	-66.314%	7,767	31,984	+5.759%
2026-08-26	4.9700	5.7500	4.8000	5.6700	+16.907%	4,035	27,746	-64.374%
2026-08-25	5.6500	5.6500	4.6700	4.8500	-22.400%	1,363	26,222	-58.351%
2026-08-24	4.9500	6.5000	4.9500	6.2500	+27.551%	3,482	25,775	-67.680%
2026-08-21	4.6000	5.0600	4.3700	4.9000	+3.158%	1,248	23,166	-58.776%
2026-08-20	4.4000	4.9000	4.1000	4.7500	+3.261%	1,057	22,539	-57.474%
2026-08-19	3.7000	4.6500	3.7000	4.6000	+8.235%	1,023	22,059	-56.087%
2026-08-18	3.8800	4.3500	3.8800	4.2500	+34.069%	1,120	21,603	-52.471%
2026-08-17	3.3000	3.3000	2.9100	3.1700	-8.116%	572	21,123	-36.278%
2026-08-14	3.4000	3.6000	3.3000	3.4500	-5.220%	398	21,028	-41.449%
2026-08-13	3.8100	3.9000	3.5600	3.6400	-9.000%	487	20,905	-44.505%
2026-08-12	4.3500	4.4000	3.8300	4.0000	-21.569%	629	20,711	-49.500%
2026-08-11	4.9000	5.2800	4.7400	5.1000	-8.108%	1,865	20,547	-60.392%
2026-08-10	4.4500	5.7500	4.4500	5.5500	+23.333%	403	19,097	-63.604%
2026-08-07	5.1400	5.2600	4.5000	4.5000	-22.145%	420	18,932	-55.111%
2026-08-06	5.5000	6.2800	5.3500	5.7800	-4.463%	1,154	18,952	-65.052%
2026-08-05	6.7200	6.7200	5.6000	6.0500	-23.515%	1,240	18,093	-66.612%
2026-08-04	8.1500	8.7800	7.7000	7.9100	-17.861%	411	17,712	-74.463%
2026-08-03	12.4500	12.4900	9.0000	9.6300	-19.750%	481	17,683	-79.024%
2026-07-31	12.9400	14.3200	11.5500	12.0000	-18.256%	574	17,577	-83.167%
2026-07-30	15.5000	16.0000	13.7500	14.6800	-13.900%	435	17,412	-86.240%
2026-07-29	14.1000	17.1200	14.1000	17.0500	+24.543%	539	17,407	-88.152%
2026-07-28	15.1000	15.8500	13.3500	13.6900	-4.466%	865	17,508	-85.245%
2026-07-27	10.8000	15.0000	10.8000	14.3300	+26.814%	1,350	17,358	-85.904%
2026-07-24	10.8400	11.3300	9.0000	11.3000	+3.196%	361	16,946	-82.124%
2026-07-23	10.3500	11.1500	9.9500	10.9500	+16.987%	141	16,893	-81.553%
2026-07-22	11.2500	11.2500	8.7900	9.3600	-13.011%	558	16,892	-78.419%
2026-07-21	10.9500	11.8600	10.7100	10.7600	-11.803%	1,259	16,835	-81.227%
2026-07-20	11.7000	12.4700	11.1000	12.2000	-4.464%	271	15,804	-83.443%
2026-07-17	13.2800	14.8000	11.6700	12.7700	+11.821%	351	15,706	-84.182%
2026-07-16	10.3800	11.8000	10.3800	11.4200	+16.175%	331	15,544	-82.312%
2026-07-15	10.0000	11.7500	9.8100	9.8300	-3.153%	277	15,452	-79.451%
2026-07-14	12.3500	12.3500	9.9800	10.1500	-19.890%	837	15,345	-80.099%
2026-07-13	11.0700	12.6700	10.8500	12.6700	+20.552%	142	15,217	-84.057%
2026-07-10	13.4000	13.4000	10.5000	10.5100	-17.309%	303	15,195	-80.780%
2026-07-09	13.4500	14.7500	12.6700	12.7100	-3.712%	135	15,175	-84.107%
2026-07-08	15.3500	15.5900	12.9000	13.2000	-15.655%	4,658	15,206	-84.697%
2026-07-07	17.0000	17.5200	14.9000	15.6500	+3.987%	8,331	11,426	-87.093%
2026-07-06	16.3500	16.3500	14.9000	15.0500	-11.209%	221	9,674	-86.578%
2026-07-02	14.4800	17.5000	14.4800	16.9500	+12.774%	100	9,679	-88.083%
2026-07-01	16.7300	16.7300	14.2700	15.0300	+4.014%	575	9,679	-86.560%
2026-06-30	15.0500	15.2500	14.3200	14.4500	-10.802%	61	9,405	-86.021%
2026-06-29	17.1000	18.1000	15.8000	16.2000	-4.142%	332	9,400	-87.531%
2026-06-26	18.0600	18.0600	16.3000	16.9000	+2.115%	264	9,508	-88.047%
2026-06-25	14.3500	17.5500	14.3500	16.5500	+6.637%	284	9,473	-87.795%
2026-06-24	14.2800	15.7200	13.9400	15.5200	+7.405%	229	9,435	-86.985%
2026-06-23	14.1000	14.8500	13.5400	14.4500	+21.941%	217	9,339	-86.021%
2026-06-22	10.9800	11.9300	10.8700	11.8500	+1.717%	151	9,349	-82.954%
2026-06-18	12.3000	12.3000	11.6100	11.6500	-16.607%	353	9,262	-82.661%
2026-06-17	12.4600	14.0400	12.0600	13.9700	+11.849%	601	9,262	-85.540%
2026-06-16	11.7000	12.4900	11.7000	12.4900	+7.210%	124	9,262	-83.827%
2026-06-15	13.0000	13.0000	11.3200	11.6500	-21.017%	183	9,178	-82.661%
2026-06-12	15.1500	15.3000	14.2300	14.7500	-2.188%	187	9,178	-86.305%
2026-06-11	16.7200	16.7200	15.0800	15.0800	-9.321%	453	9,178	-86.605%
2026-06-10	15.2500	17.1500	14.7800	16.6300	+15.087%	56	9,323	-87.853%
2026-06-09	14.4200	17.5000	14.4000	14.4500	+2.847%	404	9,308	-86.021%
2026-06-08	14.2000	14.3100	13.9000	14.0500	-9.061%	85	9,192	-85.623%
2026-06-05	12.4700	15.6500	12.4700	15.4500	+41.096%	66	9,144	-86.926%
2026-06-04	12.4400	13.3200	10.8200	10.9500	-12.610%	375	9,132	-81.553%
2026-06-03	11.9900	12.5600	11.9900	12.5300	+15.484%	27	8,854	-83.879%
2026-06-02	9.8000	11.0000	9.2700	10.8500	+5.340%	83	8,849	-81.382%
2026-06-01	12.5700	12.5700	10.3000	10.3000	-25.362%	113	8,823	-80.388%
2026-05-29	12.3000	13.8000	11.7300	13.8000	+9.524%	333	8,828	-85.362%
2026-05-28	13.1300	13.1300	12.4500	12.6000	-3.817%	46	8,859	-83.968%
2026-05-27	13.5000	14.3500	13.0000	13.1000	+1.946%	251	8,840	-84.580%
2026-05-26	12.1800	13.3000	12.0000	12.8500	+4.049%	139	8,925	-84.280%
2026-05-22	11.7900	12.4500	11.4000	12.3500	+7.860%	110	8,852	-83.644%
2026-05-21	11.1000	12.0000	11.0000	11.4500	+2.232%	415	8,842	-82.358%
2026-05-20	11.4500	11.6900	10.5000	11.2000	-4.681%	2,149	8,842	-81.964%
2026-05-19	12.3300	12.3300	11.6500	11.7500	-3.292%	8	8,055	-82.809%
2026-05-18	11.8700	12.7500	11.8000	12.1500	+4.113%	35	8,055	-83.374%
2026-05-15	11.3000	11.9100	10.9300	11.6700	+18.237%	259	8,055	-82.691%
2026-05-14	10.5400	10.8500	9.8500	9.8700	-14.767%	2,493	7,977	-79.534%
2026-05-13	11.4500	12.0000	11.2300	11.5800	-5.082%	2,266	6,923	-82.556%
2026-05-12	12.7000	13.3100	11.8700	12.2000	-0.651%	136	6,923	-83.443%
2026-05-11	13.5500	13.5500	12.2200	12.2800	-11.655%	379	6,923	-83.550%
2026-05-08	14.0400	14.0400	13.5300	13.9000	-5.763%	67	6,810	-85.468%
2026-05-07	15.7300	15.7500	14.5200	14.7500	-8.385%	47	6,755	-86.305%
2026-05-06	18.0800	18.0800	15.9600	16.1000	-16.364%	269	6,759	-87.453%
2026-05-05	18.0300	19.2500	18.0300	19.2500	+2.394%	129	6,695	-89.506%
2026-05-04	18.7500	20.2500	18.6000	18.8000	0.000%	102	6,646	-89.255%
2026-05-01	18.2300	19.3000	18.2300	18.8000	-0.371%	202	6,528	-89.255%
2026-04-30	15.6000	19.0000	15.6000	18.8700	+20.962%	140	6,528	-89.295%
2026-04-29	15.0000	16.0500	15.0000	15.6000	+0.906%	27	6,495	-87.051%
2026-04-28	15.1500	16.2000	14.7900	15.4600	+12.436%	83	6,498	-86.934%
2026-04-27	15.2900	15.7500	13.7500	13.7500	-13.359%	126	6,455	-85.309%
2026-04-24	17.3300	17.9000	15.7500	15.8700	-15.134%	228	6,462	-87.272%
2026-04-23	17.0500	19.3000	17.0500	18.7000	+5.056%	63	6,280	-89.198%
2026-04-22	18.2500	18.4500	17.5500	17.8000	-3.366%	142	6,248	-88.652%
2026-04-21	18.0200	18.6600	17.7500	18.4200	+3.775%	28	6,180	-89.034%
2026-04-20	18.5000	18.7000	17.7500	17.7500	-2.419%	39	6,180	-88.620%
2026-04-17	18.6400	18.6400	17.9400	18.1900	-6.478%	1,112	6,176	-88.895%
2026-04-16	19.7400	19.8000	18.8000	19.4500	+1.832%	176	5,656	-89.614%
2026-04-15	19.3500	19.7500	18.4600	19.1000	-4.357%	391	5,501	-89.424%
2026-04-14	21.9500	21.9500	19.9500	19.9700	-14.585%	359	5,361	-89.885%
2026-04-13	24.5500	24.5500	22.9500	23.3800	-0.511%	7	5,187	-91.360%
2026-04-10	23.1000	23.5000	22.9000	23.5000	-12.248%	5,052	5,167	-91.404%
2026-04-08	26.7800	26.7800	26.7800	26.7800	-10.882%	1	160	-92.457%
2026-04-07	30.0500	30.0500	30.0500	30.0500	-6.445%	1	159	-93.278%
2026-04-02	32.1000	32.1200	32.1000	32.1200	+6.358%	32	167	-93.711%
2026-04-01	30.2000	30.2000	30.2000	30.2000	-12.133%	52	167	-93.311%
2026-03-31	35.6500	35.6500	34.3700	34.3700	-2.992%	26	121	-94.123%
2026-03-27	35.4300	35.4300	35.4300	35.4300	+18.100%	5	95	-94.299%
2026-03-23	30.0500	30.0500	30.0000	30.0000	+5.189%	20	95	-93.267%
2026-03-18	28.3700	28.5200	28.3700	28.5200	-0.765%	68	75	-92.917%
2026-03-17	28.7400	28.7400	28.7400	28.7400	+0.665%	4	7	-92.971%
2026-03-16	28.2000	28.5500	28.2000	28.5500	0.000%	3	3	-92.925%