Dark

NVDA20261016P205
NVDA Oct 16 2026 205.00 Put (NVDA261016P00205000)
option OPRA

EOD

Jul 27, 2026

19.35+27.892%(+4.22)327

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	14.4500	20.3500	14.4500	19.3500	+27.892%	327	12,422	0.000%
2026-07-24	14.8500	15.9000	13.1000	15.1300	+2.230%	705	12,414	+27.892%
2026-07-23	14.4000	15.6000	13.7600	14.8000	+13.236%	374	12,415	+30.743%
2026-07-22	15.0000	15.0900	12.3200	13.0700	-10.602%	480	12,287	+48.049%
2026-07-21	14.6500	16.0500	14.5400	14.6200	-14.000%	406	12,206	+32.353%
2026-07-20	16.1000	17.2000	15.3000	17.0000	-3.134%	1,958	12,137	+13.824%
2026-07-17	18.5000	20.1500	16.3400	17.5500	+11.287%	6,150	11,473	+10.256%
2026-07-16	14.5500	16.2200	14.3200	15.7700	+15.531%	649	6,342	+22.701%
2026-07-15	14.0600	16.0500	13.6500	13.6500	-2.080%	428	6,322	+41.758%
2026-07-14	16.7000	16.9500	13.9200	13.9400	-19.422%	169	6,313	+38.809%
2026-07-13	15.3000	17.5000	14.8500	17.3000	+19.475%	1,822	6,367	+11.850%
2026-07-10	17.8000	17.8000	14.4800	14.4800	-17.257%	542	5,392	+33.633%
2026-07-09	18.0000	19.4000	17.2000	17.5000	-0.114%	70	5,271	+10.571%
2026-07-08	20.5000	20.5000	17.5200	17.5200	-16.770%	118	5,231	+10.445%
2026-07-07	22.9500	22.9500	20.1500	21.0500	-0.142%	35	5,162	-8.076%
2026-07-06	21.4500	21.4500	20.2800	21.0800	-6.102%	44	5,155	-8.207%
2026-07-02	20.0500	22.9000	19.5000	22.4500	+14.834%	97	5,121	-13.808%
2026-07-01	22.3300	22.3300	19.2500	19.5500	0.000%	428	5,121	-1.023%
2026-06-30	20.7500	20.7500	19.5500	19.5500	-10.934%	305	4,950	-1.023%
2026-06-29	21.9000	23.5000	21.3300	21.9500	-0.589%	98	4,733	-11.845%
2026-06-26	23.6500	23.6500	22.0800	22.0800	-0.675%	21	4,770	-12.364%
2026-06-25	19.4700	24.0000	19.4700	22.2300	+6.772%	99	4,775	-12.955%
2026-06-24	19.4500	20.8700	19.0000	20.8200	+6.769%	124	4,811	-7.061%
2026-06-23	18.7000	19.6500	18.3500	19.5000	+21.875%	70	4,713	-0.769%
2026-06-22	14.9000	16.3200	14.8500	16.0000	+0.819%	175	4,687	+20.938%
2026-06-18	16.9000	17.0000	15.7900	15.8700	-12.562%	342	4,195	+21.928%
2026-06-17	16.9300	18.1500	16.6600	18.1500	+12.176%	642	4,195	+6.612%
2026-06-16	16.8000	16.8000	16.1700	16.1800	+2.730%	60	4,195	+19.592%
2026-06-15	16.5800	17.0500	15.4900	15.7500	-19.437%	111	4,027	+22.857%
2026-06-12	19.3900	20.2500	18.8900	19.5500	-2.250%	376	4,027	-1.023%
2026-06-11	20.5500	22.0000	19.7500	20.0000	-8.925%	250	4,027	-3.250%
2026-06-10	19.4800	22.0000	19.2400	21.9600	+18.065%	150	4,022	-11.885%
2026-06-09	17.7000	22.3500	17.7000	18.6000	0.000%	79	3,970	+4.032%
2026-06-08	18.2000	19.3000	18.1100	18.6000	-7.232%	109	3,960	+4.032%
2026-06-05	16.8000	20.6900	16.8000	20.0500	+39.236%	163	3,961	-3.491%
2026-06-04	16.4700	17.6200	14.4000	14.4000	-12.195%	95	3,885	+34.375%
2026-06-03	16.1300	16.8000	15.9800	16.4000	+14.127%	63	3,861	+17.988%
2026-06-02	13.1500	14.4100	12.7600	14.3700	+4.357%	34	3,838	+34.656%
2026-06-01	16.4500	16.4500	13.7200	13.7700	-22.379%	110	3,837	+40.523%
2026-05-29	15.8400	17.7400	15.6800	17.7400	+7.255%	158	3,839	+9.076%
2026-05-28	16.9300	17.1500	16.2000	16.5400	-2.706%	74	3,798	+16.989%
2026-05-27	16.9500	18.5000	16.9500	17.0000	+1.735%	87	3,795	+13.824%
2026-05-26	16.1500	17.5000	15.8500	16.7100	+1.396%	402	3,757	+15.799%
2026-05-22	15.7500	16.5500	15.4000	16.4800	+8.851%	206	3,495	+17.415%
2026-05-21	13.6800	15.8100	13.6800	15.1400	+2.993%	643	3,480	+27.807%
2026-05-20	15.3700	15.6500	14.0500	14.7000	-8.068%	73	3,480	+31.633%
2026-05-19	16.0000	16.6300	15.5500	15.9900	-0.374%	778	3,094	+21.013%
2026-05-18	15.7500	16.7500	15.3000	16.0500	+3.816%	882	3,094	+20.561%
2026-05-15	14.4200	15.4600	14.3500	15.4600	+20.499%	30	3,094	+25.162%
2026-05-14	13.9500	13.9500	12.8100	12.8300	-13.893%	292	2,456	+50.818%
2026-05-13	15.2100	15.5000	14.6000	14.9000	-8.138%	271	2,532	+29.866%
2026-05-12	15.7000	17.7000	15.4700	16.2200	+0.996%	1,071	2,532	+19.297%
2026-05-11	17.1700	17.1700	15.8600	16.0600	-9.775%	71	2,532	+20.486%
2026-05-08	18.0500	18.0500	17.3000	17.8000	-6.316%	52	2,090	+8.708%
2026-05-07	19.4000	19.5000	18.8500	19.0000	-8.213%	196	2,105	+1.842%
2026-05-06	22.7000	22.7000	20.5000	20.7000	-16.431%	74	2,013	-6.522%
2026-05-05	23.0700	24.7700	23.0000	24.7700	+4.515%	428	2,018	-21.881%
2026-05-04	23.5000	23.7000	23.5000	23.7000	0.000%	11	1,996	-18.354%
2026-05-01	23.0500	24.3000	23.0500	23.7000	+0.637%	84	1,943	-18.354%
2026-04-30	20.9200	23.9000	20.9200	23.5500	+15.441%	385	1,943	-17.834%
2026-04-29	19.4200	20.4500	19.2000	20.4000	+10.870%	197	1,762	-5.147%
2026-04-28	19.9000	20.5700	18.4000	18.4000	+4.131%	296	1,749	+5.163%
2026-04-27	19.7500	20.6500	17.6700	17.6700	-12.827%	615	1,612	+9.508%
2026-04-24	22.0000	22.3500	20.0200	20.2700	-14.473%	552	1,274	-4.539%
2026-04-23	21.7900	23.8000	21.7900	23.7000	+5.709%	37	825	-18.354%
2026-04-22	22.5200	22.6000	22.4200	22.4200	-2.944%	15	811	-13.693%
2026-04-21	22.6100	23.1000	22.5000	23.1000	+2.258%	43	819	-16.234%
2026-04-20	23.2300	23.3000	22.5900	22.5900	+0.177%	32	819	-14.343%
2026-04-17	23.5300	23.5300	22.5500	22.5500	-7.087%	47	819	-14.191%
2026-04-16	24.9000	24.9000	23.6600	24.2700	+1.761%	328	773	-20.272%
2026-04-15	23.8500	24.3900	23.5900	23.8500	-5.619%	246	459	-18.868%
2026-04-14	27.6000	27.6000	25.2700	25.2700	-11.951%	14	213	-23.427%
2026-04-13	28.9500	28.9500	28.7000	28.7000	-0.692%	9	199	-32.578%
2026-04-10	28.9000	28.9000	28.9000	28.9000	-25.726%	1	198	-33.045%
2026-03-31	38.9000	38.9100	38.9000	38.9100	+11.971%	2	197	-50.270%
2026-03-25	34.7500	34.7500	34.7500	34.7500	-9.740%	10	196	-44.317%
2026-03-19	38.5000	38.5000	38.5000	38.5000	+11.562%	80	196	-49.740%
2026-03-18	34.0200	34.5100	34.0200	34.5100	-0.231%	60	116	-43.929%
2026-03-17	34.5900	34.5900	34.5900	34.5900	+1.288%	6	56	-44.059%
2026-03-16	33.9800	34.1500	33.9800	34.1500	0.000%	50	50	-43.338%