Dark

NVDA20261016P215
NVDA Oct 16 2026 215.00 Put (NVDA261016P00215000)
option OPRA

EOD

Jul 27, 2026

25.48+33.753%(+6.43)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	20.0500	26.2100	20.0500	25.4800	+33.753%	100	1,925	0.000%
2026-07-23	19.0000	20.9500	18.8000	19.0500	+7.203%	118	1,941	+33.753%
2026-07-22	17.6400	17.8500	16.8600	17.7700	-12.935%	313	2,025	+43.388%
2026-07-21	19.6900	21.3500	19.6900	20.4100	-8.557%	12	1,823	+24.841%
2026-07-20	21.4000	22.8500	21.3900	22.3200	-3.585%	10	1,821	+14.158%
2026-07-17	26.0000	26.0000	21.5500	23.1500	+9.147%	22	1,817	+10.065%
2026-07-16	19.3500	21.3300	19.3500	21.2100	+14.649%	26	1,829	+20.132%
2026-07-15	18.6000	21.1500	18.3200	18.5000	-3.394%	199	1,814	+37.730%
2026-07-14	19.6500	19.6900	18.6000	19.1500	-15.340%	231	1,762	+33.055%
2026-07-13	20.1300	22.6200	20.1300	22.6200	+13.955%	27	1,789	+12.644%
2026-07-10	22.8200	22.8200	19.5700	19.8500	-15.352%	152	1,774	+28.363%
2026-07-09	26.0000	26.0000	23.4500	23.4500	+1.515%	37	1,688	+8.657%
2026-07-08	26.2500	27.3000	23.1000	23.1000	-23.000%	90	1,667	+10.303%
2026-07-07	30.0000	30.0000	30.0000	30.0000	+12.360%	10	1,588	-15.067%
2026-07-06	27.0500	27.1000	26.7000	26.7000	-9.797%	7	1,581	-4.569%
2026-07-02	27.9800	29.6000	27.9800	29.6000	+15.130%	25	1,565	-13.919%
2026-07-01	28.9500	29.0500	25.4000	25.7100	-0.542%	314	1,565	-0.895%
2026-06-30	26.5500	26.5500	25.8500	25.8500	-9.773%	38	1,523	-1.431%
2026-06-29	28.1000	31.0500	28.1000	28.6500	-0.865%	39	1,509	-11.065%
2026-06-26	31.0700	31.0700	28.8800	28.9000	+0.347%	62	1,500	-11.834%
2026-06-25	28.1500	28.8900	27.8800	28.8000	+5.882%	123	1,519	-11.528%
2026-06-24	25.9500	27.3000	24.9200	27.2000	+7.765%	105	1,599	-6.324%
2026-06-23	24.2500	25.2400	24.2500	25.2400	+19.057%	29	1,594	+0.951%
2026-06-22	20.1000	21.5500	20.0000	21.2000	+0.236%	62	1,590	+20.189%
2026-06-18	21.6200	21.6200	21.1500	21.1500	-5.157%	20	1,592	+20.473%
2026-06-17	22.5000	22.5000	22.3000	22.3000	+1.364%	3	1,592	+14.260%
2026-06-16	22.0000	22.0000	22.0000	22.0000	+5.922%	1	1,592	+15.818%
2026-06-15	21.9300	22.2900	20.7700	20.7700	-13.996%	5	1,590	+22.677%
2026-06-12	24.1500	24.1500	24.1500	24.1500	-10.390%	1	1,590	+5.507%
2026-06-11	26.9500	26.9500	26.9500	26.9500	-1.463%	2	1,590	-5.455%
2026-06-10	26.6000	27.3500	26.6000	27.3500	+13.017%	26	1,590	-6.837%
2026-06-09	24.6500	27.6300	24.2000	24.2000	0.000%	22	1,605	+5.289%
2026-06-08	23.3100	24.2000	23.3100	24.2000	-7.739%	37	1,605	+5.289%
2026-06-05	22.2500	26.2300	22.2500	26.2300	+38.125%	40	1,596	-2.859%
2026-06-04	22.0300	22.6500	18.8700	18.9900	-10.635%	149	1,605	+34.176%
2026-06-03	19.8500	21.5000	19.8500	21.2500	+13.394%	36	1,611	+19.906%
2026-06-02	17.1500	18.8500	16.1400	18.7400	+1.024%	176	1,625	+35.966%
2026-06-01	20.9000	20.9000	17.9000	18.5500	-17.920%	120	1,583	+37.358%
2026-05-29	21.0200	22.6000	20.6500	22.6000	+5.706%	71	1,609	+12.743%
2026-05-28	21.7900	22.2900	21.2000	21.3800	-3.258%	86	1,565	+19.177%
2026-05-27	21.7200	23.7700	21.7200	22.1000	+0.913%	350	1,549	+15.294%
2026-05-26	20.8300	22.3500	20.4000	21.9000	+3.059%	131	1,604	+16.347%
2026-05-22	20.2500	21.2500	20.0200	21.2500	+8.585%	105	1,509	+19.906%
2026-05-21	18.2800	20.3200	18.2800	19.5700	+3.490%	634	1,469	+30.199%
2026-05-20	18.7300	19.0000	18.2000	18.9100	-3.274%	57	1,469	+34.744%
2026-05-19	20.8500	21.2500	19.5000	19.5500	-4.727%	84	993	+30.332%
2026-05-18	20.3000	21.2500	20.3000	20.5200	+13.370%	23	993	+24.172%
2026-05-15	18.8000	18.8400	17.9000	18.1000	+10.030%	88	993	+40.773%
2026-05-14	17.7500	17.7500	16.4500	16.4500	-14.234%	26	978	+54.894%
2026-05-13	18.7300	19.7300	18.5600	19.1800	-5.517%	862	1,445	+32.847%
2026-05-12	21.5200	22.5500	19.9100	20.3000	+0.495%	320	1,445	+25.517%
2026-05-11	22.8200	22.8200	20.2000	20.2000	-10.222%	291	1,445	+26.139%
2026-05-08	22.7500	22.8000	21.9000	22.5000	-5.858%	338	1,204	+13.244%
2026-05-07	23.9000	24.4300	23.7500	23.9000	-7.184%	576	892	+6.611%
2026-05-06	27.7500	27.7500	25.7500	25.7500	-13.591%	21	508	-1.049%
2026-05-05	29.2800	30.4000	29.2800	29.8000	-4.272%	7	497	-14.497%
2026-05-04	31.1300	31.1300	31.1300	31.1300	+3.767%	2	500	-18.150%
2026-05-01	30.5200	30.5200	29.5400	30.0000	+3.986%	25	494	-15.067%
2026-04-30	25.3000	29.3400	25.3000	28.8500	+14.940%	53	494	-11.681%
2026-04-29	23.7000	25.4000	23.7000	25.1000	+7.725%	17	481	+1.514%
2026-04-28	24.7000	25.0000	23.2100	23.3000	+4.578%	95	474	+9.356%
2026-04-27	24.7500	25.5500	22.2300	22.2800	-12.110%	223	428	+14.363%
2026-04-24	27.3000	27.3500	25.1000	25.3500	-9.626%	91	253	+0.513%
2026-04-22	28.3500	28.3500	28.0500	28.0500	+1.081%	11	185	-9.162%
2026-04-21	27.7500	27.7500	27.7500	27.7500	-2.802%	1	184	-8.180%
2026-04-20	29.1300	29.1300	28.5500	28.5500	-0.730%	4	184	-10.753%
2026-04-17	28.7000	28.7600	28.3000	28.7600	-6.926%	5	183	-11.405%
2026-04-16	30.9000	30.9000	30.9000	30.9000	+0.816%	1	179	-17.540%
2026-04-15	30.6500	30.6500	30.6500	30.6500	-14.242%	1	178	-16.868%
2026-04-10	35.7400	35.7400	35.7400	35.7400	-19.049%	1	178	-28.707%
2026-04-02	44.0500	44.1500	44.0500	44.1500	-0.113%	10	178	-42.288%
2026-04-01	43.8500	44.2000	43.8000	44.2000	-16.839%	66	178	-42.353%
2026-03-30	51.9000	53.3500	51.3000	53.1500	+11.542%	122	140	-52.060%
2026-03-20	47.6500	47.6500	47.6500	47.6500	+14.323%	2	18	-46.527%
2026-03-17	41.6800	41.6800	41.6800	41.6800	0.000%	16	16	-38.868%