Dark

NVDA20261016P200
NVDA Oct 16 2026 200.00 Put (NVDA261016P00200000)
option OPRA

EOD

Sep 10, 2026

2.81+26.009%(+0.58)9,652

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.8000	3.2500	2.4800	2.8100	+26.009%	9,652	42,123	0.000%
2026-09-09	2.1000	2.4200	2.0200	2.2300	+7.212%	3,649	40,343	+26.009%
2026-09-08	1.6300	2.1900	1.5100	2.0800	+14.917%	7,009	41,355	+35.096%
2026-09-04	1.8500	1.8900	1.5200	1.8100	-11.275%	6,763	42,774	+55.249%
2026-09-03	2.3900	2.4200	1.8300	2.0400	-20.313%	3,227	42,774	+37.745%
2026-09-02	3.2700	3.3100	2.2000	2.5600	-27.887%	8,589	41,824	+9.766%
2026-09-01	3.6600	4.0000	2.9200	3.5500	+20.339%	2,644	41,607	-20.845%
2026-08-31	3.7500	3.9200	2.8500	2.9500	-23.377%	8,186	39,987	-4.746%
2026-08-28	2.6100	4.1700	2.3200	3.8500	+55.870%	4,149	37,566	-27.013%
2026-08-27	3.2000	3.8000	2.1800	2.4700	-66.164%	10,694	36,151	+13.765%
2026-08-26	6.4500	7.5000	6.3200	7.3000	+15.873%	8,792	34,592	-61.507%
2026-08-25	7.5300	7.5300	6.0000	6.3000	-21.053%	937	28,243	-55.397%
2026-08-24	6.0500	8.2700	5.8000	7.9800	+25.669%	3,781	28,252	-64.787%
2026-08-21	5.7200	6.5000	5.6700	6.3500	+4.269%	456	25,560	-55.748%
2026-08-20	5.4500	6.2000	5.3500	6.0900	+5.000%	2,852	25,384	-53.859%
2026-08-19	4.8500	5.9000	4.7300	5.8000	+9.434%	834	23,358	-51.552%
2026-08-18	5.2000	5.5800	5.0000	5.3000	+24.706%	1,069	23,221	-46.981%
2026-08-17	4.3000	4.3000	3.8000	4.2500	-3.409%	3,816	22,891	-33.882%
2026-08-14	4.3500	4.6000	4.2500	4.4000	-6.383%	1,359	20,073	-36.136%
2026-08-13	4.7400	5.0000	4.5400	4.7000	-7.843%	1,209	20,418	-40.213%
2026-08-12	5.5000	5.7600	4.8500	5.1000	-21.538%	1,224	20,370	-44.902%
2026-08-11	5.9000	6.6700	5.9000	6.5000	-6.609%	603	20,348	-56.769%
2026-08-10	5.7500	7.2000	5.6300	6.9600	+23.186%	1,185	20,241	-59.626%
2026-08-07	7.1500	7.1500	5.6500	5.6500	-22.603%	1,391	19,527	-50.265%
2026-08-06	7.0000	7.7600	6.5500	7.3000	-0.273%	724	19,387	-61.507%
2026-08-05	7.7500	8.0000	6.9000	7.3200	-24.066%	1,620	19,306	-61.612%
2026-08-04	10.0000	10.6500	9.4500	9.6400	-17.677%	1,105	19,222	-70.851%
2026-08-03	15.8000	15.8000	10.8000	11.7100	-14.526%	1,138	18,541	-76.003%
2026-07-31	15.5500	17.0000	13.6500	13.7000	-19.174%	1,844	18,407	-79.489%
2026-07-30	18.2000	18.6500	16.2500	16.9500	-15.250%	838	18,276	-83.422%
2026-07-29	16.9500	20.0000	16.8500	20.0000	+23.686%	925	18,013	-85.950%
2026-07-28	17.4600	18.3600	15.7300	16.1700	-3.174%	904	18,139	-82.622%
2026-07-27	13.1800	17.6500	12.6500	16.7000	+25.094%	1,315	18,093	-83.174%
2026-07-24	12.7000	13.4500	10.9000	13.3500	+6.205%	176	17,764	-78.951%
2026-07-23	12.2000	13.3000	11.8000	12.5700	+14.065%	237	17,800	-77.645%
2026-07-22	13.0500	13.0500	10.4200	11.0200	-12.261%	1,191	17,748	-74.501%
2026-07-21	12.5500	14.0000	12.4500	12.5600	-13.795%	687	17,732	-77.627%
2026-07-20	13.7500	14.6800	13.1600	14.5700	-2.931%	641	17,725	-80.714%
2026-07-17	15.6000	17.1300	13.7500	15.0100	+10.206%	3,725	17,749	-81.279%
2026-07-16	12.3500	13.8000	12.2200	13.6200	+16.810%	791	14,750	-79.369%
2026-07-15	11.5900	13.8500	11.5900	11.6600	-2.590%	676	14,670	-75.901%
2026-07-14	14.2000	14.4500	11.7900	11.9700	-19.340%	699	14,685	-76.525%
2026-07-13	12.7000	15.0000	12.7000	14.8400	+19.197%	357	14,752	-81.065%
2026-07-10	14.9000	15.0800	12.4500	12.4500	-18.627%	484	14,622	-77.430%
2026-07-09	15.4800	17.0300	14.8900	15.3000	+0.990%	2,011	14,689	-81.634%
2026-07-08	17.7000	18.1000	15.1500	15.1500	-16.298%	853	15,078	-81.452%
2026-07-07	20.0500	20.5500	17.3000	18.1000	+1.401%	744	15,517	-84.475%
2026-07-06	19.0500	19.2700	17.5000	17.8500	-9.848%	123	15,525	-84.258%
2026-07-02	17.4000	20.2200	16.7000	19.8000	+12.821%	325	15,392	-85.808%
2026-07-01	19.5000	19.5000	16.6200	17.5500	+5.723%	793	15,392	-83.989%
2026-06-30	17.9500	18.5500	16.6000	16.6000	-12.632%	690	15,085	-83.072%
2026-06-29	19.9500	21.2000	18.7200	19.0000	-5.707%	283	15,163	-85.211%
2026-06-26	21.0400	21.3000	18.9300	20.1500	+4.675%	90	15,140	-86.055%
2026-06-25	18.0200	20.8500	18.0200	19.2500	+6.236%	151	15,121	-85.403%
2026-06-24	17.0000	18.2500	16.3500	18.1200	+8.503%	879	15,029	-84.492%
2026-06-23	15.3500	17.4500	15.3500	16.7000	+19.713%	1,161	14,413	-83.174%
2026-06-22	13.2000	14.0700	12.7400	13.9500	+2.800%	257	13,638	-79.857%
2026-06-18	14.6000	14.6000	13.5500	13.5700	-17.003%	539	13,163	-79.293%
2026-06-17	14.3600	16.3500	14.2000	16.3500	+12.217%	83	13,163	-82.813%
2026-06-16	14.2000	14.5700	13.9100	14.5700	+7.132%	212	13,163	-80.714%
2026-06-15	14.2800	14.8600	13.3500	13.6000	-18.171%	179	13,077	-79.338%
2026-06-12	17.1100	17.3500	16.4400	16.6200	-4.428%	169	13,077	-83.093%
2026-06-11	19.2100	19.5400	17.0700	17.3900	-11.094%	1,495	13,077	-83.841%
2026-06-10	17.1400	19.7900	16.8800	19.5600	+17.831%	150	12,258	-85.634%
2026-06-09	15.6000	20.1000	15.6000	16.6000	+1.903%	754	12,244	-83.072%
2026-06-08	16.1600	17.3000	16.0100	16.2900	-8.225%	159	12,284	-82.750%
2026-06-05	14.7000	18.2000	14.5000	17.7500	+38.132%	162	12,258	-84.169%
2026-06-04	15.1000	15.2500	12.5500	12.8500	-10.949%	259	12,279	-78.132%
2026-06-03	12.9000	14.5500	12.9000	14.4300	+14.524%	655	12,276	-80.527%
2026-06-02	11.6500	12.7500	10.7200	12.6000	+5.439%	84	11,778	-77.698%
2026-06-01	13.5500	13.6000	11.9500	11.9500	-24.606%	190	11,774	-76.485%
2026-05-29	14.3500	15.8500	13.6800	15.8500	+9.689%	184	11,761	-82.271%
2026-05-28	15.0000	15.1000	14.1400	14.4500	-3.987%	416	11,758	-80.554%
2026-05-27	14.7500	16.1900	14.7500	15.0500	+2.034%	180	11,442	-81.329%
2026-05-26	13.9700	15.4000	13.8100	14.7500	+1.375%	98	11,434	-80.949%
2026-05-22	13.7000	14.5500	13.4100	14.5500	+9.811%	395	11,394	-80.687%
2026-05-21	12.2000	13.8000	11.8700	13.2500	+2.953%	1,134	11,093	-78.792%
2026-05-20	13.1500	13.8000	12.1000	12.8700	-8.071%	433	11,093	-78.166%
2026-05-19	14.1000	14.6500	13.2000	14.0000	+1.449%	912	9,850	-79.929%
2026-05-18	12.5500	14.8500	12.5500	13.8000	+0.073%	243	9,850	-79.638%
2026-05-15	13.8200	13.8200	12.3200	13.7900	+22.360%	603	9,850	-79.623%
2026-05-14	12.0000	12.2900	11.2700	11.2700	-14.750%	417	9,328	-75.067%
2026-05-13	13.0000	13.9000	12.8500	13.2200	-6.901%	884	9,645	-78.744%
2026-05-12	14.8000	15.4600	13.5700	14.2000	-2.069%	672	9,645	-80.211%
2026-05-11	16.1000	16.1000	13.9700	14.5000	-7.761%	264	9,645	-80.621%
2026-05-08	15.7100	15.9000	15.2700	15.7200	-6.429%	221	9,198	-82.125%
2026-05-07	18.3200	18.3200	16.6000	16.8000	-8.096%	325	9,057	-83.274%
2026-05-06	20.3900	20.5000	18.1100	18.2800	-16.909%	1,220	8,735	-84.628%
2026-05-05	20.3300	22.0000	20.3300	22.0000	+5.973%	89	8,109	-87.227%
2026-05-04	20.8500	22.3500	20.5000	20.7600	-2.991%	83	8,097	-86.464%
2026-05-01	20.1000	21.7000	20.1000	21.4000	+0.094%	653	7,654	-86.869%
2026-04-30	18.3000	21.4200	18.3000	21.3800	+20.451%	468	7,654	-86.857%
2026-04-29	17.0700	18.2100	16.9500	17.7500	+7.903%	96	7,570	-84.169%
2026-04-28	17.6800	18.2500	16.3600	16.4500	+5.112%	392	7,581	-82.918%
2026-04-27	17.4500	17.9500	15.6000	15.6500	-12.716%	290	7,595	-82.045%
2026-04-24	19.8500	20.3000	17.7500	17.9300	-15.024%	620	7,423	-84.328%
2026-04-23	19.9000	21.7000	19.2900	21.1000	+6.835%	643	7,309	-86.682%
2026-04-22	20.5000	20.7500	19.7200	19.7500	-5.502%	176	6,977	-85.772%
2026-04-21	19.8000	20.9000	19.8000	20.9000	+3.363%	261	6,857	-86.555%
2026-04-20	20.5300	21.3000	20.2000	20.2200	+0.949%	423	6,857	-86.103%
2026-04-17	20.7300	20.7500	20.0300	20.0300	-7.269%	6,286	6,543	-85.971%
2026-04-16	22.2500	22.2500	21.2900	21.6000	+1.504%	264	738	-86.991%
2026-04-15	21.2800	22.1500	20.9700	21.2800	-5.338%	346	584	-86.795%
2026-04-14	24.1000	24.1000	22.4800	22.4800	-12.868%	59	462	-87.500%
2026-04-13	25.9500	25.9500	25.7500	25.8000	-1.338%	14	419	-89.109%
2026-04-10	26.9200	26.9200	25.7500	26.1500	-11.024%	54	414	-89.254%
2026-04-08	29.6200	29.6200	29.3900	29.3900	-13.201%	2	377	-90.439%
2026-04-07	33.8600	33.8600	33.8600	33.8600	-0.558%	3	376	-91.701%
2026-04-01	32.8500	34.0500	32.8500	34.0500	-10.040%	2	376	-91.747%
2026-03-31	37.8500	37.8500	37.8500	37.8500	+10.705%	3	375	-92.576%
2026-03-24	34.1900	34.1900	34.1900	34.1900	-0.175%	2	372	-91.781%
2026-03-23	33.4500	34.2500	33.0000	34.2500	-6.828%	17	370	-91.796%
2026-03-20	36.6500	36.7600	36.6500	36.7600	+18.010%	3	360	-92.356%
2026-03-18	31.2700	31.3400	31.1500	31.1500	-1.299%	105	357	-90.979%
2026-03-17	31.1100	31.6200	31.1100	31.5600	+3.137%	252	252	-91.096%
2026-03-16	30.6000	30.6000	30.6000	30.6000	0.000%	2	2	-90.817%