Dark

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

EOD

Sep 10, 2026

7.23+24.014%(+1.40)5,272

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.7000	8.0600	6.6500	7.2300	+24.014%	5,272	13,872	0.000%
2026-09-09	5.4000	6.0500	5.2500	5.8300	+5.808%	1,283	13,359	+24.014%
2026-09-08	3.8100	5.6500	3.8100	5.5100	+21.099%	4,966	13,246	+31.216%
2026-09-04	4.4000	4.7300	3.6700	4.5500	-8.451%	1,588	9,513	+58.901%
2026-09-03	5.5200	5.5500	4.4700	4.9700	-19.187%	1,298	9,513	+45.473%
2026-09-02	7.8000	7.8500	5.3000	6.1500	-29.310%	1,301	8,664	+17.561%
2026-09-01	8.6200	9.4000	7.2000	8.7000	+23.755%	1,125	8,670	-16.897%
2026-08-31	8.4100	9.2700	6.9500	7.0300	-21.889%	3,030	8,222	+2.845%
2026-08-28	5.9000	9.5000	5.4000	9.0000	+55.172%	1,733	7,152	-19.667%
2026-08-27	7.6500	8.1000	5.1500	5.8000	-60.811%	4,882	6,989	+24.655%
2026-08-26	13.6400	14.8000	12.7400	14.8000	+13.846%	1,005	5,903	-51.149%
2026-08-25	14.0500	14.3000	12.3000	13.0000	-15.858%	387	5,772	-44.385%
2026-08-24	12.0500	15.8500	12.0500	15.4500	+23.501%	3,455	5,653	-53.204%
2026-08-21	11.4000	12.6000	11.0500	12.5100	+5.570%	746	7,437	-42.206%
2026-08-20	10.8800	12.2500	10.7500	11.8500	+4.590%	328	7,103	-38.987%
2026-08-19	9.7000	11.5000	9.7000	11.3300	+8.421%	380	7,072	-36.187%
2026-08-18	10.3500	10.9000	9.9900	10.4500	+23.815%	277	7,067	-30.813%
2026-08-17	8.4100	8.7000	7.8000	8.4400	-3.763%	506	6,990	-14.336%
2026-08-14	8.5300	9.1700	8.4500	8.7700	-4.674%	423	6,655	-17.560%
2026-08-13	9.0000	9.6000	8.8000	9.2000	-7.816%	309	6,615	-21.413%
2026-08-12	10.2500	11.0000	9.5400	9.9800	-16.972%	301	6,560	-27.555%
2026-08-11	11.1500	12.5000	11.1500	12.0200	-5.429%	363	6,572	-39.850%
2026-08-10	10.5500	12.9300	10.5500	12.7100	+21.279%	1,385	6,447	-43.116%
2026-08-07	11.8500	11.8500	10.4800	10.4800	-18.189%	1,238	5,394	-31.011%
2026-08-06	12.4200	13.7100	11.6500	12.8100	+0.313%	762	4,338	-43.560%
2026-08-05	14.3500	14.3500	12.1000	12.7700	-22.276%	3,027	4,305	-43.383%
2026-08-04	17.0500	17.6000	16.2000	16.4300	-16.173%	166	1,961	-55.995%
2026-08-03	24.6600	24.6600	18.4400	19.6000	-10.909%	34	1,940	-63.112%
2026-07-31	24.7000	25.7000	22.0000	22.0000	-21.203%	23	1,921	-67.136%
2026-07-30	28.1000	28.1000	26.8400	27.9200	-5.962%	14	1,930	-74.105%
2026-07-29	28.4500	29.6900	26.0000	29.6900	+20.105%	46	1,944	-75.648%
2026-07-28	26.7100	27.3600	24.7000	24.7200	-2.983%	28	1,926	-70.752%
2026-07-27	20.0500	26.2100	20.0500	25.4800	+33.753%	100	1,925	-71.625%
2026-07-23	19.0000	20.9500	18.8000	19.0500	+7.203%	118	1,941	-62.047%
2026-07-22	17.6400	17.8500	16.8600	17.7700	-12.935%	313	2,025	-59.313%
2026-07-21	19.6900	21.3500	19.6900	20.4100	-8.557%	12	1,823	-64.576%
2026-07-20	21.4000	22.8500	21.3900	22.3200	-3.585%	10	1,821	-67.608%
2026-07-17	26.0000	26.0000	21.5500	23.1500	+9.147%	22	1,817	-68.769%
2026-07-16	19.3500	21.3300	19.3500	21.2100	+14.649%	26	1,829	-65.912%
2026-07-15	18.6000	21.1500	18.3200	18.5000	-3.394%	199	1,814	-60.919%
2026-07-14	19.6500	19.6900	18.6000	19.1500	-15.340%	231	1,762	-62.245%
2026-07-13	20.1300	22.6200	20.1300	22.6200	+13.955%	27	1,789	-68.037%
2026-07-10	22.8200	22.8200	19.5700	19.8500	-15.352%	152	1,774	-63.577%
2026-07-09	26.0000	26.0000	23.4500	23.4500	+1.515%	37	1,688	-69.168%
2026-07-08	26.2500	27.3000	23.1000	23.1000	-23.000%	90	1,667	-68.701%
2026-07-07	30.0000	30.0000	30.0000	30.0000	+12.360%	10	1,588	-75.900%
2026-07-06	27.0500	27.1000	26.7000	26.7000	-9.797%	7	1,581	-72.921%
2026-07-02	27.9800	29.6000	27.9800	29.6000	+15.130%	25	1,565	-75.574%
2026-07-01	28.9500	29.0500	25.4000	25.7100	-0.542%	314	1,565	-71.879%
2026-06-30	26.5500	26.5500	25.8500	25.8500	-9.773%	38	1,523	-72.031%
2026-06-29	28.1000	31.0500	28.1000	28.6500	-0.865%	39	1,509	-74.764%
2026-06-26	31.0700	31.0700	28.8800	28.9000	+0.347%	62	1,500	-74.983%
2026-06-25	28.1500	28.8900	27.8800	28.8000	+5.882%	123	1,519	-74.896%
2026-06-24	25.9500	27.3000	24.9200	27.2000	+7.765%	105	1,599	-73.419%
2026-06-23	24.2500	25.2400	24.2500	25.2400	+19.057%	29	1,594	-71.355%
2026-06-22	20.1000	21.5500	20.0000	21.2000	+0.236%	62	1,590	-65.896%
2026-06-18	21.6200	21.6200	21.1500	21.1500	-5.157%	20	1,592	-65.816%
2026-06-17	22.5000	22.5000	22.3000	22.3000	+1.364%	3	1,592	-67.578%
2026-06-16	22.0000	22.0000	22.0000	22.0000	+5.922%	1	1,592	-67.136%
2026-06-15	21.9300	22.2900	20.7700	20.7700	-13.996%	5	1,590	-65.190%
2026-06-12	24.1500	24.1500	24.1500	24.1500	-10.390%	1	1,590	-70.062%
2026-06-11	26.9500	26.9500	26.9500	26.9500	-1.463%	2	1,590	-73.173%
2026-06-10	26.6000	27.3500	26.6000	27.3500	+13.017%	26	1,590	-73.565%
2026-06-09	24.6500	27.6300	24.2000	24.2000	0.000%	22	1,605	-70.124%
2026-06-08	23.3100	24.2000	23.3100	24.2000	-7.739%	37	1,605	-70.124%
2026-06-05	22.2500	26.2300	22.2500	26.2300	+38.125%	40	1,596	-72.436%
2026-06-04	22.0300	22.6500	18.8700	18.9900	-10.635%	149	1,605	-61.927%
2026-06-03	19.8500	21.5000	19.8500	21.2500	+13.394%	36	1,611	-65.976%
2026-06-02	17.1500	18.8500	16.1400	18.7400	+1.024%	176	1,625	-61.419%
2026-06-01	20.9000	20.9000	17.9000	18.5500	-17.920%	120	1,583	-61.024%
2026-05-29	21.0200	22.6000	20.6500	22.6000	+5.706%	71	1,609	-68.009%
2026-05-28	21.7900	22.2900	21.2000	21.3800	-3.258%	86	1,565	-66.183%
2026-05-27	21.7200	23.7700	21.7200	22.1000	+0.913%	350	1,549	-67.285%
2026-05-26	20.8300	22.3500	20.4000	21.9000	+3.059%	131	1,604	-66.986%
2026-05-22	20.2500	21.2500	20.0200	21.2500	+8.585%	105	1,509	-65.976%
2026-05-21	18.2800	20.3200	18.2800	19.5700	+3.490%	634	1,469	-63.056%
2026-05-20	18.7300	19.0000	18.2000	18.9100	-3.274%	57	1,469	-61.766%
2026-05-19	20.8500	21.2500	19.5000	19.5500	-4.727%	84	993	-63.018%
2026-05-18	20.3000	21.2500	20.3000	20.5200	+13.370%	23	993	-64.766%
2026-05-15	18.8000	18.8400	17.9000	18.1000	+10.030%	88	993	-60.055%
2026-05-14	17.7500	17.7500	16.4500	16.4500	-14.234%	26	978	-56.049%
2026-05-13	18.7300	19.7300	18.5600	19.1800	-5.517%	862	1,445	-62.304%
2026-05-12	21.5200	22.5500	19.9100	20.3000	+0.495%	320	1,445	-64.384%
2026-05-11	22.8200	22.8200	20.2000	20.2000	-10.222%	291	1,445	-64.208%
2026-05-08	22.7500	22.8000	21.9000	22.5000	-5.858%	338	1,204	-67.867%
2026-05-07	23.9000	24.4300	23.7500	23.9000	-7.184%	576	892	-69.749%
2026-05-06	27.7500	27.7500	25.7500	25.7500	-13.591%	21	508	-71.922%
2026-05-05	29.2800	30.4000	29.2800	29.8000	-4.272%	7	497	-75.738%
2026-05-04	31.1300	31.1300	31.1300	31.1300	+3.767%	2	500	-76.775%
2026-05-01	30.5200	30.5200	29.5400	30.0000	+3.986%	25	494	-75.900%
2026-04-30	25.3000	29.3400	25.3000	28.8500	+14.940%	53	494	-74.939%
2026-04-29	23.7000	25.4000	23.7000	25.1000	+7.725%	17	481	-71.195%
2026-04-28	24.7000	25.0000	23.2100	23.3000	+4.578%	95	474	-68.970%
2026-04-27	24.7500	25.5500	22.2300	22.2800	-12.110%	223	428	-67.549%
2026-04-24	27.3000	27.3500	25.1000	25.3500	-9.626%	91	253	-71.479%
2026-04-22	28.3500	28.3500	28.0500	28.0500	+1.081%	11	185	-74.225%
2026-04-21	27.7500	27.7500	27.7500	27.7500	-2.802%	1	184	-73.946%
2026-04-20	29.1300	29.1300	28.5500	28.5500	-0.730%	4	184	-74.676%
2026-04-17	28.7000	28.7600	28.3000	28.7600	-6.926%	5	183	-74.861%
2026-04-16	30.9000	30.9000	30.9000	30.9000	+0.816%	1	179	-76.602%
2026-04-15	30.6500	30.6500	30.6500	30.6500	-14.242%	1	178	-76.411%
2026-04-10	35.7400	35.7400	35.7400	35.7400	-19.049%	1	178	-79.771%
2026-04-02	44.0500	44.1500	44.0500	44.1500	-0.113%	10	178	-83.624%
2026-04-01	43.8500	44.2000	43.8000	44.2000	-16.839%	66	178	-83.643%
2026-03-30	51.9000	53.3500	51.3000	53.1500	+11.542%	122	140	-86.397%
2026-03-20	47.6500	47.6500	47.6500	47.6500	+14.323%	2	18	-84.827%
2026-03-17	41.6800	41.6800	41.6800	41.6800	0.000%	16	16	-82.654%