Dark

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

EOD

Sep 10, 2026

3.90+24.204%(+0.76)2,016

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.7700	4.4800	3.5600	3.9000	+24.204%	2,016	30,390	0.000%
2026-09-09	2.9700	3.3000	2.8100	3.1400	+6.803%	836	30,054	+24.204%
2026-09-08	2.1200	3.0500	2.1100	2.9400	+18.548%	2,804	29,918	+32.653%
2026-09-04	2.4700	2.5800	2.0200	2.4800	-11.111%	4,033	27,515	+57.258%
2026-09-03	3.1200	3.1300	2.4600	2.7900	-19.130%	2,486	27,515	+39.785%
2026-09-02	4.5000	4.5000	2.9400	3.4500	-28.423%	3,921	27,369	+13.043%
2026-09-01	4.9600	5.4500	4.0000	4.8200	+23.907%	2,936	26,049	-19.087%
2026-08-31	4.7200	5.3500	3.8900	3.8900	-25.192%	4,149	24,890	+0.257%
2026-08-28	3.4000	5.5200	3.2000	5.2000	+55.224%	2,074	22,512	-25.000%
2026-08-27	4.5000	4.6000	2.9100	3.3500	-64.475%	3,283	21,556	+16.418%
2026-08-26	8.3000	9.5500	8.1000	9.4300	+15.000%	2,039	21,250	-58.643%
2026-08-25	9.1800	9.4400	7.7500	8.2000	-19.212%	1,255	20,553	-52.439%
2026-08-24	8.0700	10.3600	8.0700	10.1500	+25.309%	4,192	20,384	-61.576%
2026-08-21	7.2500	8.2000	7.1000	8.1000	+6.439%	1,156	16,943	-51.852%
2026-08-20	6.8800	7.8800	6.7500	7.6100	+4.533%	640	16,742	-48.752%
2026-08-19	6.0800	7.4500	6.0800	7.2800	+5.507%	375	16,784	-46.429%
2026-08-18	6.6900	7.0500	6.3500	6.9000	+29.699%	387	16,764	-43.478%
2026-08-17	5.4300	5.4300	4.8800	5.3200	-5.841%	735	16,573	-26.692%
2026-08-14	5.7400	5.9000	5.4500	5.6500	-2.586%	1,033	16,292	-30.973%
2026-08-13	5.9100	6.1800	5.7200	5.8000	-8.661%	501	15,450	-32.759%
2026-08-12	7.1500	7.1500	6.1700	6.3500	-23.030%	289	15,302	-38.583%
2026-08-11	7.5500	8.3000	7.5300	8.2500	-4.070%	1,309	15,247	-52.727%
2026-08-10	7.1000	8.9500	7.0500	8.6000	+22.857%	626	14,804	-54.651%
2026-08-07	8.2000	8.2000	7.0000	7.0000	-20.904%	333	14,740	-44.286%
2026-08-06	8.3200	9.4200	7.7900	8.8500	-0.562%	2,343	14,647	-55.932%
2026-08-05	9.9000	10.0000	8.4400	8.9000	-22.339%	627	12,587	-56.180%
2026-08-04	11.8000	12.8400	11.4000	11.4600	-16.655%	265	12,449	-65.969%
2026-08-03	17.9600	17.9600	13.2000	13.7500	-15.123%	1,356	12,430	-71.636%
2026-07-31	18.2000	19.5000	16.1000	16.2000	-17.975%	433	12,254	-75.926%
2026-07-30	21.1500	21.7500	18.9500	19.7500	-7.882%	238	12,143	-80.253%
2026-07-29	19.5100	22.3300	19.4000	21.4400	+12.961%	214	12,197	-81.810%
2026-07-28	20.9000	21.2500	18.4500	18.9800	-1.912%	656	12,214	-79.452%
2026-07-27	14.4500	20.3500	14.4500	19.3500	+27.892%	327	12,422	-79.845%
2026-07-24	14.8500	15.9000	13.1000	15.1300	+2.230%	705	12,414	-74.223%
2026-07-23	14.4000	15.6000	13.7600	14.8000	+13.236%	374	12,415	-73.649%
2026-07-22	15.0000	15.0900	12.3200	13.0700	-10.602%	480	12,287	-70.161%
2026-07-21	14.6500	16.0500	14.5400	14.6200	-14.000%	406	12,206	-73.324%
2026-07-20	16.1000	17.2000	15.3000	17.0000	-3.134%	1,958	12,137	-77.059%
2026-07-17	18.5000	20.1500	16.3400	17.5500	+11.287%	6,150	11,473	-77.778%
2026-07-16	14.5500	16.2200	14.3200	15.7700	+15.531%	649	6,342	-75.269%
2026-07-15	14.0600	16.0500	13.6500	13.6500	-2.080%	428	6,322	-71.429%
2026-07-14	16.7000	16.9500	13.9200	13.9400	-19.422%	169	6,313	-72.023%
2026-07-13	15.3000	17.5000	14.8500	17.3000	+19.475%	1,822	6,367	-77.457%
2026-07-10	17.8000	17.8000	14.4800	14.4800	-17.257%	542	5,392	-73.066%
2026-07-09	18.0000	19.4000	17.2000	17.5000	-0.114%	70	5,271	-77.714%
2026-07-08	20.5000	20.5000	17.5200	17.5200	-16.770%	118	5,231	-77.740%
2026-07-07	22.9500	22.9500	20.1500	21.0500	-0.142%	35	5,162	-81.473%
2026-07-06	21.4500	21.4500	20.2800	21.0800	-6.102%	44	5,155	-81.499%
2026-07-02	20.0500	22.9000	19.5000	22.4500	+14.834%	97	5,121	-82.628%
2026-07-01	22.3300	22.3300	19.2500	19.5500	0.000%	428	5,121	-80.051%
2026-06-30	20.7500	20.7500	19.5500	19.5500	-10.934%	305	4,950	-80.051%
2026-06-29	21.9000	23.5000	21.3300	21.9500	-0.589%	98	4,733	-82.232%
2026-06-26	23.6500	23.6500	22.0800	22.0800	-0.675%	21	4,770	-82.337%
2026-06-25	19.4700	24.0000	19.4700	22.2300	+6.772%	99	4,775	-82.456%
2026-06-24	19.4500	20.8700	19.0000	20.8200	+6.769%	124	4,811	-81.268%
2026-06-23	18.7000	19.6500	18.3500	19.5000	+21.875%	70	4,713	-80.000%
2026-06-22	14.9000	16.3200	14.8500	16.0000	+0.819%	175	4,687	-75.625%
2026-06-18	16.9000	17.0000	15.7900	15.8700	-12.562%	342	4,195	-75.425%
2026-06-17	16.9300	18.1500	16.6600	18.1500	+12.176%	642	4,195	-78.512%
2026-06-16	16.8000	16.8000	16.1700	16.1800	+2.730%	60	4,195	-75.896%
2026-06-15	16.5800	17.0500	15.4900	15.7500	-19.437%	111	4,027	-75.238%
2026-06-12	19.3900	20.2500	18.8900	19.5500	-2.250%	376	4,027	-80.051%
2026-06-11	20.5500	22.0000	19.7500	20.0000	-8.925%	250	4,027	-80.500%
2026-06-10	19.4800	22.0000	19.2400	21.9600	+18.065%	150	4,022	-82.240%
2026-06-09	17.7000	22.3500	17.7000	18.6000	0.000%	79	3,970	-79.032%
2026-06-08	18.2000	19.3000	18.1100	18.6000	-7.232%	109	3,960	-79.032%
2026-06-05	16.8000	20.6900	16.8000	20.0500	+39.236%	163	3,961	-80.549%
2026-06-04	16.4700	17.6200	14.4000	14.4000	-12.195%	95	3,885	-72.917%
2026-06-03	16.1300	16.8000	15.9800	16.4000	+14.127%	63	3,861	-76.220%
2026-06-02	13.1500	14.4100	12.7600	14.3700	+4.357%	34	3,838	-72.860%
2026-06-01	16.4500	16.4500	13.7200	13.7700	-22.379%	110	3,837	-71.678%
2026-05-29	15.8400	17.7400	15.6800	17.7400	+7.255%	158	3,839	-78.016%
2026-05-28	16.9300	17.1500	16.2000	16.5400	-2.706%	74	3,798	-76.421%
2026-05-27	16.9500	18.5000	16.9500	17.0000	+1.735%	87	3,795	-77.059%
2026-05-26	16.1500	17.5000	15.8500	16.7100	+1.396%	402	3,757	-76.661%
2026-05-22	15.7500	16.5500	15.4000	16.4800	+8.851%	206	3,495	-76.335%
2026-05-21	13.6800	15.8100	13.6800	15.1400	+2.993%	643	3,480	-74.240%
2026-05-20	15.3700	15.6500	14.0500	14.7000	-8.068%	73	3,480	-73.469%
2026-05-19	16.0000	16.6300	15.5500	15.9900	-0.374%	778	3,094	-75.610%
2026-05-18	15.7500	16.7500	15.3000	16.0500	+3.816%	882	3,094	-75.701%
2026-05-15	14.4200	15.4600	14.3500	15.4600	+20.499%	30	3,094	-74.774%
2026-05-14	13.9500	13.9500	12.8100	12.8300	-13.893%	292	2,456	-69.602%
2026-05-13	15.2100	15.5000	14.6000	14.9000	-8.138%	271	2,532	-73.826%
2026-05-12	15.7000	17.7000	15.4700	16.2200	+0.996%	1,071	2,532	-75.956%
2026-05-11	17.1700	17.1700	15.8600	16.0600	-9.775%	71	2,532	-75.716%
2026-05-08	18.0500	18.0500	17.3000	17.8000	-6.316%	52	2,090	-78.090%
2026-05-07	19.4000	19.5000	18.8500	19.0000	-8.213%	196	2,105	-79.474%
2026-05-06	22.7000	22.7000	20.5000	20.7000	-16.431%	74	2,013	-81.159%
2026-05-05	23.0700	24.7700	23.0000	24.7700	+4.515%	428	2,018	-84.255%
2026-05-04	23.5000	23.7000	23.5000	23.7000	0.000%	11	1,996	-83.544%
2026-05-01	23.0500	24.3000	23.0500	23.7000	+0.637%	84	1,943	-83.544%
2026-04-30	20.9200	23.9000	20.9200	23.5500	+15.441%	385	1,943	-83.439%
2026-04-29	19.4200	20.4500	19.2000	20.4000	+10.870%	197	1,762	-80.882%
2026-04-28	19.9000	20.5700	18.4000	18.4000	+4.131%	296	1,749	-78.804%
2026-04-27	19.7500	20.6500	17.6700	17.6700	-12.827%	615	1,612	-77.929%
2026-04-24	22.0000	22.3500	20.0200	20.2700	-14.473%	552	1,274	-80.760%
2026-04-23	21.7900	23.8000	21.7900	23.7000	+5.709%	37	825	-83.544%
2026-04-22	22.5200	22.6000	22.4200	22.4200	-2.944%	15	811	-82.605%
2026-04-21	22.6100	23.1000	22.5000	23.1000	+2.258%	43	819	-83.117%
2026-04-20	23.2300	23.3000	22.5900	22.5900	+0.177%	32	819	-82.736%
2026-04-17	23.5300	23.5300	22.5500	22.5500	-7.087%	47	819	-82.705%
2026-04-16	24.9000	24.9000	23.6600	24.2700	+1.761%	328	773	-83.931%
2026-04-15	23.8500	24.3900	23.5900	23.8500	-5.619%	246	459	-83.648%
2026-04-14	27.6000	27.6000	25.2700	25.2700	-11.951%	14	213	-84.567%
2026-04-13	28.9500	28.9500	28.7000	28.7000	-0.692%	9	199	-86.411%
2026-04-10	28.9000	28.9000	28.9000	28.9000	-25.726%	1	198	-86.505%
2026-03-31	38.9000	38.9100	38.9000	38.9100	+11.971%	2	197	-89.977%
2026-03-25	34.7500	34.7500	34.7500	34.7500	-9.740%	10	196	-88.777%
2026-03-19	38.5000	38.5000	38.5000	38.5000	+11.562%	80	196	-89.870%
2026-03-18	34.0200	34.5100	34.0200	34.5100	-0.231%	60	116	-88.699%
2026-03-17	34.5900	34.5900	34.5900	34.5900	+1.288%	6	56	-88.725%
2026-03-16	33.9800	34.1500	33.9800	34.1500	0.000%	50	50	-88.580%