Dark

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

EOD

Jul 27, 2026

22.25+21.651%(+3.96)233

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	17.0600	23.0500	17.0600	22.2500	+21.651%	233	7,451	0.000%
2026-07-24	17.6000	18.3500	15.4500	18.2900	+5.906%	369	7,478	+21.651%
2026-07-23	16.4000	17.6500	16.2100	17.2700	+13.098%	1,341	7,397	+28.836%
2026-07-22	17.8200	18.1500	14.5000	15.2700	-10.440%	289	6,714	+45.711%
2026-07-21	17.1500	18.7000	16.9400	17.0500	-14.106%	467	6,681	+30.499%
2026-07-20	18.4500	20.0000	17.7800	19.8500	-1.975%	1,270	6,642	+12.091%
2026-07-17	20.8000	21.8100	18.9200	20.2500	+9.756%	158	5,702	+9.877%
2026-07-16	16.9500	18.7000	16.8000	18.4500	+15.674%	356	5,670	+20.596%
2026-07-15	16.1000	18.6300	15.8400	15.9500	-1.543%	576	5,527	+39.498%
2026-07-14	18.3000	18.4500	16.1000	16.2000	-18.797%	396	5,206	+37.346%
2026-07-13	17.3300	20.0000	17.3300	19.9500	+18.047%	494	5,245	+11.529%
2026-07-10	19.0500	19.1000	16.8800	16.9000	-17.561%	1,284	5,186	+31.657%
2026-07-09	21.0000	21.6300	20.5000	20.5000	+0.688%	52	4,766	+8.537%
2026-07-08	23.7000	23.8800	20.0000	20.3600	-12.581%	261	4,767	+9.283%
2026-07-07	26.3000	26.3000	23.2900	23.2900	-3.481%	33	4,712	-4.465%
2026-07-06	23.8000	24.1300	23.3300	24.1300	-7.192%	28	4,691	-7.791%
2026-07-02	22.5500	26.0000	22.4500	26.0000	+15.248%	76	4,721	-14.423%
2026-07-01	25.6500	25.7000	22.4000	22.5600	+0.044%	310	4,721	-1.374%
2026-06-30	23.7900	23.7900	22.5500	22.5500	-10.693%	54	4,633	-1.330%
2026-06-29	25.8800	27.8500	25.0000	25.2500	-3.071%	100	4,608	-11.881%
2026-06-26	26.9500	26.9500	25.3400	26.0500	+0.969%	195	4,597	-14.587%
2026-06-25	23.7700	26.8000	23.7700	25.8000	+9.322%	51	4,618	-13.760%
2026-06-24	22.0000	24.0500	21.8400	23.6000	+5.122%	254	4,584	-5.720%
2026-06-23	21.1300	22.5400	21.1300	22.4500	+20.569%	66	4,531	-0.891%
2026-06-22	17.4400	18.6200	17.1800	18.6200	+0.108%	91	4,517	+19.495%
2026-06-18	18.7700	19.1500	18.3200	18.6000	-8.913%	36	4,401	+19.624%
2026-06-17	19.1900	20.4200	19.1900	20.4200	+6.632%	72	4,401	+8.962%
2026-06-16	19.0000	19.1500	18.8000	19.1500	+6.389%	118	4,401	+16.188%
2026-06-15	19.0400	19.4500	17.8500	18.0000	-17.995%	166	4,261	+23.611%
2026-06-12	22.6000	22.6000	21.5200	21.9500	-11.599%	36	4,261	+1.367%
2026-06-11	24.1900	24.8600	23.5300	24.8300	-0.080%	145	4,261	-10.391%
2026-06-10	21.9500	24.8500	21.9500	24.8500	+15.206%	155	4,163	-10.463%
2026-06-09	20.5500	25.1600	20.2000	21.5700	+2.714%	80	4,049	+3.153%
2026-06-08	20.6500	21.4500	20.6500	21.0000	-7.895%	76	4,053	+5.952%
2026-06-05	19.0700	23.3700	19.0500	22.8000	+37.764%	388	4,024	-2.412%
2026-06-04	19.3800	20.0500	16.5100	16.5500	-12.108%	65	3,744	+34.441%
2026-06-03	16.6000	18.9000	16.4000	18.8300	+14.329%	56	3,716	+18.163%
2026-06-02	15.0400	16.4700	14.0000	16.4700	+0.734%	109	3,717	+35.094%
2026-06-01	18.0000	18.0000	15.7700	16.3500	-19.219%	119	3,704	+36.086%
2026-05-29	18.8500	20.2400	18.0200	20.2400	+7.374%	89	3,703	+9.931%
2026-05-28	19.5000	19.7000	18.4900	18.8500	-3.085%	126	3,702	+18.037%
2026-05-27	19.1500	21.1500	19.1500	19.4500	0.000%	174	3,720	+14.396%
2026-05-26	18.5000	20.0000	18.5000	19.4500	+3.457%	157	3,768	+14.396%
2026-05-22	17.0000	18.9500	17.0000	18.8000	+8.986%	158	3,782	+18.351%
2026-05-21	16.1500	17.8200	15.7100	17.2500	+2.801%	103	3,782	+28.986%
2026-05-20	17.4200	17.4200	15.9900	16.7800	-6.778%	138	3,782	+32.598%
2026-05-19	18.8000	18.8000	17.2300	18.0000	0.000%	98	3,763	+23.611%
2026-05-18	16.7000	18.8600	16.7000	18.0000	+3.211%	191	3,763	+23.611%
2026-05-15	17.1800	17.4400	16.0700	17.4400	+19.698%	65	3,763	+27.580%
2026-05-14	15.7600	15.8000	14.5700	14.5700	-13.274%	182	3,613	+52.711%
2026-05-13	17.3000	17.5500	16.5500	16.8000	-7.945%	160	3,656	+32.440%
2026-05-12	17.8500	20.0000	17.2500	18.2500	-0.599%	123	3,656	+21.918%
2026-05-11	20.1500	20.1500	17.8500	18.3600	-8.383%	35	3,656	+21.187%
2026-05-08	20.4600	20.4600	19.5500	20.0400	-5.694%	363	3,647	+11.028%
2026-05-07	21.6000	22.0000	21.1500	21.2500	-7.407%	659	3,631	+4.706%
2026-05-06	25.1500	25.1500	22.9500	22.9500	-14.684%	62	3,738	-3.050%
2026-05-05	27.3500	27.3500	26.9000	26.9000	+1.894%	3	3,722	-17.286%
2026-05-04	28.2100	28.2100	26.4000	26.4000	-1.493%	1,018	3,719	-15.720%
2026-05-01	26.7500	26.8500	26.6000	26.8000	+2.095%	30	3,853	-16.978%
2026-04-30	23.5000	27.0000	23.5000	26.2500	+14.880%	153	3,853	-15.238%
2026-04-29	21.2000	23.1500	21.2000	22.8500	+9.592%	1,213	3,874	-2.626%
2026-04-28	22.6700	22.8500	20.6500	20.8500	+4.250%	251	3,922	+6.715%
2026-04-27	21.7000	22.5700	19.9100	20.0000	-11.111%	568	3,736	+11.250%
2026-04-24	25.8700	25.8700	22.3000	22.5000	-15.254%	507	3,538	-1.111%
2026-04-23	26.0500	26.5500	26.0500	26.5500	+5.988%	50	3,289	-16.196%
2026-04-22	25.3000	25.3000	25.0000	25.0500	-4.426%	15	3,241	-11.178%
2026-04-21	25.5100	26.2100	25.5100	26.2100	-0.531%	109	3,189	-15.109%
2026-04-20	26.3500	26.3500	26.3500	26.3500	+0.381%	1	3,189	-15.560%
2026-04-17	25.6500	26.2500	25.6500	26.2500	-3.670%	6	3,188	-15.238%
2026-04-16	27.5600	27.5600	26.8000	27.2500	-1.978%	59	3,182	-18.349%
2026-04-15	26.8500	27.8000	26.2900	27.8000	-3.203%	106	3,126	-19.964%
2026-04-14	28.7200	28.7300	28.7200	28.7200	-11.495%	8	3,023	-22.528%
2026-04-13	32.4500	32.4500	32.4500	32.4500	+1.090%	1	3,023	-31.433%
2026-04-10	32.4800	32.4800	32.1000	32.1000	-10.134%	3	3,023	-30.685%
2026-04-08	35.7200	35.7200	35.7200	35.7200	-18.540%	1	3,020	-37.710%
2026-03-31	43.8500	43.8500	43.8500	43.8500	-7.839%	3	3,020	-49.259%
2026-03-30	46.6500	47.5800	46.6500	47.5800	+12.482%	5	3,017	-53.237%
2026-03-26	42.3000	42.3000	42.3000	42.3000	+3.020%	1	3,015	-47.400%
2026-03-24	41.0600	41.0600	41.0600	41.0600	-1.535%	2	3,014	-45.811%
2026-03-23	40.4500	41.7500	40.4500	41.7000	-4.795%	12	3,014	-46.643%
2026-03-20	43.8000	43.8000	43.8000	43.8000	+15.112%	2	3,002	-49.201%
2026-03-18	38.0500	38.0500	38.0500	38.0500	+0.369%	48	3,002	-41.524%
2026-03-17	37.9100	37.9100	37.9100	37.9100	+0.318%	3,000	3,002	-41.308%
2026-03-16	37.7900	37.7900	37.7900	37.7900	0.000%	2	2	-41.122%