Dark

NVDA20261016P210
NVDA Oct 16 2026 210.00 Put (NVDA261016P00210000)
option OPRA

EOD

Sep 10, 2026

5.40+27.059%(+1.15)3,320

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.2500	6.0600	4.9400	5.4000	+27.059%	3,320	22,395	0.000%
2026-09-09	4.1000	4.4800	3.9100	4.2500	+7.868%	3,035	21,412	+27.059%
2026-09-08	2.9000	4.1500	2.8000	3.9400	+17.612%	2,776	20,087	+37.056%
2026-09-04	3.2000	3.5000	2.7300	3.3500	-10.667%	2,253	19,088	+61.194%
2026-09-03	4.3500	4.4300	3.3400	3.7500	-20.213%	1,831	19,088	+44.000%
2026-09-02	5.9000	6.0600	3.9900	4.7000	-27.469%	2,346	18,306	+14.894%
2026-09-01	6.5100	7.2000	5.4000	6.4800	+23.429%	1,338	18,426	-16.667%
2026-08-31	6.4300	7.1000	5.2500	5.2500	-24.460%	5,042	17,844	+2.857%
2026-08-28	4.6400	7.3300	4.1200	6.9500	+54.444%	2,482	14,954	-22.302%
2026-08-27	5.9500	6.1700	3.8500	4.5000	-62.025%	5,038	14,009	+20.000%
2026-08-26	10.3500	12.0500	10.1000	11.8500	+13.942%	4,003	13,403	-54.430%
2026-08-25	11.5000	11.8200	9.8500	10.4000	-17.460%	1,104	11,688	-48.077%
2026-08-24	9.7000	13.0000	9.6800	12.6000	+26.000%	3,266	10,826	-57.143%
2026-08-21	9.2500	10.2000	9.1100	10.0000	+4.712%	1,805	10,025	-46.000%
2026-08-20	8.9200	9.8600	8.5000	9.5500	+3.804%	1,538	10,361	-43.455%
2026-08-19	7.6000	9.4000	7.6000	9.2000	+8.876%	1,457	10,841	-41.304%
2026-08-18	9.0500	9.0500	7.7000	8.4500	+22.999%	449	11,457	-36.095%
2026-08-17	6.8000	6.9100	6.2000	6.8700	-3.239%	553	11,364	-21.397%
2026-08-14	6.9500	7.4500	6.8000	7.1000	-4.054%	1,059	11,590	-23.944%
2026-08-13	7.4500	7.7500	7.1500	7.4000	-8.075%	405	10,760	-27.027%
2026-08-12	8.6000	8.8500	7.6500	8.0500	-19.500%	2,936	10,546	-32.919%
2026-08-11	9.4500	10.3300	9.2500	10.0000	-5.213%	559	9,929	-46.000%
2026-08-10	8.8000	10.7800	8.7700	10.5500	+22.674%	1,006	10,085	-48.815%
2026-08-07	10.0000	10.1000	8.6000	8.6000	-19.400%	532	9,533	-37.209%
2026-08-06	10.6500	11.5000	9.4500	10.6700	-3.000%	1,643	9,446	-49.391%
2026-08-05	12.2200	12.2200	10.2000	11.0000	-19.708%	1,536	9,647	-50.909%
2026-08-04	14.0500	15.2500	13.6400	13.7000	-16.054%	1,019	9,708	-60.584%
2026-08-03	19.4500	19.4500	15.5500	16.3200	-14.105%	2,578	9,580	-66.912%
2026-07-31	21.0800	21.9500	19.0000	19.0000	-17.927%	528	7,476	-71.579%
2026-07-30	24.4500	24.6000	22.2000	23.1500	-12.642%	102	7,473	-76.674%
2026-07-29	24.8200	26.5000	23.2300	26.5000	+20.455%	68	7,446	-79.623%
2026-07-28	24.4200	24.4200	21.4500	22.0000	-1.124%	56	7,426	-75.455%
2026-07-27	17.0600	23.0500	17.0600	22.2500	+21.651%	233	7,451	-75.730%
2026-07-24	17.6000	18.3500	15.4500	18.2900	+5.906%	369	7,478	-70.476%
2026-07-23	16.4000	17.6500	16.2100	17.2700	+13.098%	1,341	7,397	-68.732%
2026-07-22	17.8200	18.1500	14.5000	15.2700	-10.440%	289	6,714	-64.637%
2026-07-21	17.1500	18.7000	16.9400	17.0500	-14.106%	467	6,681	-68.328%
2026-07-20	18.4500	20.0000	17.7800	19.8500	-1.975%	1,270	6,642	-72.796%
2026-07-17	20.8000	21.8100	18.9200	20.2500	+9.756%	158	5,702	-73.333%
2026-07-16	16.9500	18.7000	16.8000	18.4500	+15.674%	356	5,670	-70.732%
2026-07-15	16.1000	18.6300	15.8400	15.9500	-1.543%	576	5,527	-66.144%
2026-07-14	18.3000	18.4500	16.1000	16.2000	-18.797%	396	5,206	-66.667%
2026-07-13	17.3300	20.0000	17.3300	19.9500	+18.047%	494	5,245	-72.932%
2026-07-10	19.0500	19.1000	16.8800	16.9000	-17.561%	1,284	5,186	-68.047%
2026-07-09	21.0000	21.6300	20.5000	20.5000	+0.688%	52	4,766	-73.659%
2026-07-08	23.7000	23.8800	20.0000	20.3600	-12.581%	261	4,767	-73.477%
2026-07-07	26.3000	26.3000	23.2900	23.2900	-3.481%	33	4,712	-76.814%
2026-07-06	23.8000	24.1300	23.3300	24.1300	-7.192%	28	4,691	-77.621%
2026-07-02	22.5500	26.0000	22.4500	26.0000	+15.248%	76	4,721	-79.231%
2026-07-01	25.6500	25.7000	22.4000	22.5600	+0.044%	310	4,721	-76.064%
2026-06-30	23.7900	23.7900	22.5500	22.5500	-10.693%	54	4,633	-76.053%
2026-06-29	25.8800	27.8500	25.0000	25.2500	-3.071%	100	4,608	-78.614%
2026-06-26	26.9500	26.9500	25.3400	26.0500	+0.969%	195	4,597	-79.271%
2026-06-25	23.7700	26.8000	23.7700	25.8000	+9.322%	51	4,618	-79.070%
2026-06-24	22.0000	24.0500	21.8400	23.6000	+5.122%	254	4,584	-77.119%
2026-06-23	21.1300	22.5400	21.1300	22.4500	+20.569%	66	4,531	-75.947%
2026-06-22	17.4400	18.6200	17.1800	18.6200	+0.108%	91	4,517	-70.999%
2026-06-18	18.7700	19.1500	18.3200	18.6000	-8.913%	36	4,401	-70.968%
2026-06-17	19.1900	20.4200	19.1900	20.4200	+6.632%	72	4,401	-73.555%
2026-06-16	19.0000	19.1500	18.8000	19.1500	+6.389%	118	4,401	-71.802%
2026-06-15	19.0400	19.4500	17.8500	18.0000	-17.995%	166	4,261	-70.000%
2026-06-12	22.6000	22.6000	21.5200	21.9500	-11.599%	36	4,261	-75.399%
2026-06-11	24.1900	24.8600	23.5300	24.8300	-0.080%	145	4,261	-78.252%
2026-06-10	21.9500	24.8500	21.9500	24.8500	+15.206%	155	4,163	-78.270%
2026-06-09	20.5500	25.1600	20.2000	21.5700	+2.714%	80	4,049	-74.965%
2026-06-08	20.6500	21.4500	20.6500	21.0000	-7.895%	76	4,053	-74.286%
2026-06-05	19.0700	23.3700	19.0500	22.8000	+37.764%	388	4,024	-76.316%
2026-06-04	19.3800	20.0500	16.5100	16.5500	-12.108%	65	3,744	-67.372%
2026-06-03	16.6000	18.9000	16.4000	18.8300	+14.329%	56	3,716	-71.322%
2026-06-02	15.0400	16.4700	14.0000	16.4700	+0.734%	109	3,717	-67.213%
2026-06-01	18.0000	18.0000	15.7700	16.3500	-19.219%	119	3,704	-66.972%
2026-05-29	18.8500	20.2400	18.0200	20.2400	+7.374%	89	3,703	-73.320%
2026-05-28	19.5000	19.7000	18.4900	18.8500	-3.085%	126	3,702	-71.353%
2026-05-27	19.1500	21.1500	19.1500	19.4500	0.000%	174	3,720	-72.237%
2026-05-26	18.5000	20.0000	18.5000	19.4500	+3.457%	157	3,768	-72.237%
2026-05-22	17.0000	18.9500	17.0000	18.8000	+8.986%	158	3,782	-71.277%
2026-05-21	16.1500	17.8200	15.7100	17.2500	+2.801%	103	3,782	-68.696%
2026-05-20	17.4200	17.4200	15.9900	16.7800	-6.778%	138	3,782	-67.819%
2026-05-19	18.8000	18.8000	17.2300	18.0000	0.000%	98	3,763	-70.000%
2026-05-18	16.7000	18.8600	16.7000	18.0000	+3.211%	191	3,763	-70.000%
2026-05-15	17.1800	17.4400	16.0700	17.4400	+19.698%	65	3,763	-69.037%
2026-05-14	15.7600	15.8000	14.5700	14.5700	-13.274%	182	3,613	-62.938%
2026-05-13	17.3000	17.5500	16.5500	16.8000	-7.945%	160	3,656	-67.857%
2026-05-12	17.8500	20.0000	17.2500	18.2500	-0.599%	123	3,656	-70.411%
2026-05-11	20.1500	20.1500	17.8500	18.3600	-8.383%	35	3,656	-70.588%
2026-05-08	20.4600	20.4600	19.5500	20.0400	-5.694%	363	3,647	-73.054%
2026-05-07	21.6000	22.0000	21.1500	21.2500	-7.407%	659	3,631	-74.588%
2026-05-06	25.1500	25.1500	22.9500	22.9500	-14.684%	62	3,738	-76.471%
2026-05-05	27.3500	27.3500	26.9000	26.9000	+1.894%	3	3,722	-79.926%
2026-05-04	28.2100	28.2100	26.4000	26.4000	-1.493%	1,018	3,719	-79.545%
2026-05-01	26.7500	26.8500	26.6000	26.8000	+2.095%	30	3,853	-79.851%
2026-04-30	23.5000	27.0000	23.5000	26.2500	+14.880%	153	3,853	-79.429%
2026-04-29	21.2000	23.1500	21.2000	22.8500	+9.592%	1,213	3,874	-76.368%
2026-04-28	22.6700	22.8500	20.6500	20.8500	+4.250%	251	3,922	-74.101%
2026-04-27	21.7000	22.5700	19.9100	20.0000	-11.111%	568	3,736	-73.000%
2026-04-24	25.8700	25.8700	22.3000	22.5000	-15.254%	507	3,538	-76.000%
2026-04-23	26.0500	26.5500	26.0500	26.5500	+5.988%	50	3,289	-79.661%
2026-04-22	25.3000	25.3000	25.0000	25.0500	-4.426%	15	3,241	-78.443%
2026-04-21	25.5100	26.2100	25.5100	26.2100	-0.531%	109	3,189	-79.397%
2026-04-20	26.3500	26.3500	26.3500	26.3500	+0.381%	1	3,189	-79.507%
2026-04-17	25.6500	26.2500	25.6500	26.2500	-3.670%	6	3,188	-79.429%
2026-04-16	27.5600	27.5600	26.8000	27.2500	-1.978%	59	3,182	-80.183%
2026-04-15	26.8500	27.8000	26.2900	27.8000	-3.203%	106	3,126	-80.576%
2026-04-14	28.7200	28.7300	28.7200	28.7200	-11.495%	8	3,023	-81.198%
2026-04-13	32.4500	32.4500	32.4500	32.4500	+1.090%	1	3,023	-83.359%
2026-04-10	32.4800	32.4800	32.1000	32.1000	-10.134%	3	3,023	-83.178%
2026-04-08	35.7200	35.7200	35.7200	35.7200	-18.540%	1	3,020	-84.882%
2026-03-31	43.8500	43.8500	43.8500	43.8500	-7.839%	3	3,020	-87.685%
2026-03-30	46.6500	47.5800	46.6500	47.5800	+12.482%	5	3,017	-88.651%
2026-03-26	42.3000	42.3000	42.3000	42.3000	+3.020%	1	3,015	-87.234%
2026-03-24	41.0600	41.0600	41.0600	41.0600	-1.535%	2	3,014	-86.849%
2026-03-23	40.4500	41.7500	40.4500	41.7000	-4.795%	12	3,014	-87.050%
2026-03-20	43.8000	43.8000	43.8000	43.8000	+15.112%	2	3,002	-87.671%
2026-03-18	38.0500	38.0500	38.0500	38.0500	+0.369%	48	3,002	-85.808%
2026-03-17	37.9100	37.9100	37.9100	37.9100	+0.318%	3,000	3,002	-85.756%
2026-03-16	37.7900	37.7900	37.7900	37.7900	0.000%	2	2	-85.711%