Dark

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

EOD

Jul 27, 2026

16.70+25.094%(+3.35)1,315

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	13.1800	17.6500	12.6500	16.7000	+25.094%	1,315	18,093	0.000%
2026-07-24	12.7000	13.4500	10.9000	13.3500	+6.205%	176	17,764	+25.094%
2026-07-23	12.2000	13.3000	11.8000	12.5700	+14.065%	237	17,800	+32.856%
2026-07-22	13.0500	13.0500	10.4200	11.0200	-12.261%	1,191	17,748	+51.543%
2026-07-21	12.5500	14.0000	12.4500	12.5600	-13.795%	687	17,732	+32.962%
2026-07-20	13.7500	14.6800	13.1600	14.5700	-2.931%	641	17,725	+14.619%
2026-07-17	15.6000	17.1300	13.7500	15.0100	+10.206%	3,725	17,749	+11.259%
2026-07-16	12.3500	13.8000	12.2200	13.6200	+16.810%	791	14,750	+22.614%
2026-07-15	11.5900	13.8500	11.5900	11.6600	-2.590%	676	14,670	+43.225%
2026-07-14	14.2000	14.4500	11.7900	11.9700	-19.340%	699	14,685	+39.515%
2026-07-13	12.7000	15.0000	12.7000	14.8400	+19.197%	357	14,752	+12.534%
2026-07-10	14.9000	15.0800	12.4500	12.4500	-18.627%	484	14,622	+34.137%
2026-07-09	15.4800	17.0300	14.8900	15.3000	+0.990%	2,011	14,689	+9.150%
2026-07-08	17.7000	18.1000	15.1500	15.1500	-16.298%	853	15,078	+10.231%
2026-07-07	20.0500	20.5500	17.3000	18.1000	+1.401%	744	15,517	-7.735%
2026-07-06	19.0500	19.2700	17.5000	17.8500	-9.848%	123	15,525	-6.443%
2026-07-02	17.4000	20.2200	16.7000	19.8000	+12.821%	325	15,392	-15.657%
2026-07-01	19.5000	19.5000	16.6200	17.5500	+5.723%	793	15,392	-4.843%
2026-06-30	17.9500	18.5500	16.6000	16.6000	-12.632%	690	15,085	+0.602%
2026-06-29	19.9500	21.2000	18.7200	19.0000	-5.707%	283	15,163	-12.105%
2026-06-26	21.0400	21.3000	18.9300	20.1500	+4.675%	90	15,140	-17.122%
2026-06-25	18.0200	20.8500	18.0200	19.2500	+6.236%	151	15,121	-13.247%
2026-06-24	17.0000	18.2500	16.3500	18.1200	+8.503%	879	15,029	-7.837%
2026-06-23	15.3500	17.4500	15.3500	16.7000	+19.713%	1,161	14,413	0.000%
2026-06-22	13.2000	14.0700	12.7400	13.9500	+2.800%	257	13,638	+19.713%
2026-06-18	14.6000	14.6000	13.5500	13.5700	-17.003%	539	13,163	+23.066%
2026-06-17	14.3600	16.3500	14.2000	16.3500	+12.217%	83	13,163	+2.141%
2026-06-16	14.2000	14.5700	13.9100	14.5700	+7.132%	212	13,163	+14.619%
2026-06-15	14.2800	14.8600	13.3500	13.6000	-18.171%	179	13,077	+22.794%
2026-06-12	17.1100	17.3500	16.4400	16.6200	-4.428%	169	13,077	+0.481%
2026-06-11	19.2100	19.5400	17.0700	17.3900	-11.094%	1,495	13,077	-3.968%
2026-06-10	17.1400	19.7900	16.8800	19.5600	+17.831%	150	12,258	-14.622%
2026-06-09	15.6000	20.1000	15.6000	16.6000	+1.903%	754	12,244	+0.602%
2026-06-08	16.1600	17.3000	16.0100	16.2900	-8.225%	159	12,284	+2.517%
2026-06-05	14.7000	18.2000	14.5000	17.7500	+38.132%	162	12,258	-5.915%
2026-06-04	15.1000	15.2500	12.5500	12.8500	-10.949%	259	12,279	+29.961%
2026-06-03	12.9000	14.5500	12.9000	14.4300	+14.524%	655	12,276	+15.731%
2026-06-02	11.6500	12.7500	10.7200	12.6000	+5.439%	84	11,778	+32.540%
2026-06-01	13.5500	13.6000	11.9500	11.9500	-24.606%	190	11,774	+39.749%
2026-05-29	14.3500	15.8500	13.6800	15.8500	+9.689%	184	11,761	+5.363%
2026-05-28	15.0000	15.1000	14.1400	14.4500	-3.987%	416	11,758	+15.571%
2026-05-27	14.7500	16.1900	14.7500	15.0500	+2.034%	180	11,442	+10.963%
2026-05-26	13.9700	15.4000	13.8100	14.7500	+1.375%	98	11,434	+13.220%
2026-05-22	13.7000	14.5500	13.4100	14.5500	+9.811%	395	11,394	+14.777%
2026-05-21	12.2000	13.8000	11.8700	13.2500	+2.953%	1,134	11,093	+26.038%
2026-05-20	13.1500	13.8000	12.1000	12.8700	-8.071%	433	11,093	+29.759%
2026-05-19	14.1000	14.6500	13.2000	14.0000	+1.449%	912	9,850	+19.286%
2026-05-18	12.5500	14.8500	12.5500	13.8000	+0.073%	243	9,850	+21.014%
2026-05-15	13.8200	13.8200	12.3200	13.7900	+22.360%	603	9,850	+21.102%
2026-05-14	12.0000	12.2900	11.2700	11.2700	-14.750%	417	9,328	+48.181%
2026-05-13	13.0000	13.9000	12.8500	13.2200	-6.901%	884	9,645	+26.324%
2026-05-12	14.8000	15.4600	13.5700	14.2000	-2.069%	672	9,645	+17.606%
2026-05-11	16.1000	16.1000	13.9700	14.5000	-7.761%	264	9,645	+15.172%
2026-05-08	15.7100	15.9000	15.2700	15.7200	-6.429%	221	9,198	+6.234%
2026-05-07	18.3200	18.3200	16.6000	16.8000	-8.096%	325	9,057	-0.595%
2026-05-06	20.3900	20.5000	18.1100	18.2800	-16.909%	1,220	8,735	-8.643%
2026-05-05	20.3300	22.0000	20.3300	22.0000	+5.973%	89	8,109	-24.091%
2026-05-04	20.8500	22.3500	20.5000	20.7600	-2.991%	83	8,097	-19.557%
2026-05-01	20.1000	21.7000	20.1000	21.4000	+0.094%	653	7,654	-21.963%
2026-04-30	18.3000	21.4200	18.3000	21.3800	+20.451%	468	7,654	-21.890%
2026-04-29	17.0700	18.2100	16.9500	17.7500	+7.903%	96	7,570	-5.915%
2026-04-28	17.6800	18.2500	16.3600	16.4500	+5.112%	392	7,581	+1.520%
2026-04-27	17.4500	17.9500	15.6000	15.6500	-12.716%	290	7,595	+6.709%
2026-04-24	19.8500	20.3000	17.7500	17.9300	-15.024%	620	7,423	-6.860%
2026-04-23	19.9000	21.7000	19.2900	21.1000	+6.835%	643	7,309	-20.853%
2026-04-22	20.5000	20.7500	19.7200	19.7500	-5.502%	176	6,977	-15.443%
2026-04-21	19.8000	20.9000	19.8000	20.9000	+3.363%	261	6,857	-20.096%
2026-04-20	20.5300	21.3000	20.2000	20.2200	+0.949%	423	6,857	-17.409%
2026-04-17	20.7300	20.7500	20.0300	20.0300	-7.269%	6,286	6,543	-16.625%
2026-04-16	22.2500	22.2500	21.2900	21.6000	+1.504%	264	738	-22.685%
2026-04-15	21.2800	22.1500	20.9700	21.2800	-5.338%	346	584	-21.523%
2026-04-14	24.1000	24.1000	22.4800	22.4800	-12.868%	59	462	-25.712%
2026-04-13	25.9500	25.9500	25.7500	25.8000	-1.338%	14	419	-35.271%
2026-04-10	26.9200	26.9200	25.7500	26.1500	-11.024%	54	414	-36.138%
2026-04-08	29.6200	29.6200	29.3900	29.3900	-13.201%	2	377	-43.178%
2026-04-07	33.8600	33.8600	33.8600	33.8600	-0.558%	3	376	-50.679%
2026-04-01	32.8500	34.0500	32.8500	34.0500	-10.040%	2	376	-50.954%
2026-03-31	37.8500	37.8500	37.8500	37.8500	+10.705%	3	375	-55.878%
2026-03-24	34.1900	34.1900	34.1900	34.1900	-0.175%	2	372	-51.155%
2026-03-23	33.4500	34.2500	33.0000	34.2500	-6.828%	17	370	-51.241%
2026-03-20	36.6500	36.7600	36.6500	36.7600	+18.010%	3	360	-54.570%
2026-03-18	31.2700	31.3400	31.1500	31.1500	-1.299%	105	357	-46.388%
2026-03-17	31.1100	31.6200	31.1100	31.5600	+3.137%	252	252	-47.085%
2026-03-16	30.6000	30.6000	30.6000	30.6000	0.000%	2	2	-45.425%