Dark

NVDA20261016P220
NVDA Oct 16 2026 220.00 Put (NVDA261016P00220000)
option OPRA

EOD

Sep 10, 2026

9.57+23.166%(+1.80)25,866

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.1000	10.5600	8.8300	9.5700	+23.166%	25,866	51,808	0.000%
2026-09-09	7.3400	8.0000	6.9500	7.7700	+9.129%	4,138	58,891	+23.166%
2026-09-08	5.1400	7.5000	5.1000	7.1200	+18.272%	1,807	58,055	+34.410%
2026-09-04	5.7500	6.2700	4.9000	6.0200	-7.810%	3,037	56,626	+58.970%
2026-09-03	7.3000	7.7100	5.9500	6.5300	-18.882%	2,078	56,626	+46.554%
2026-09-02	9.6500	10.1000	6.9500	8.0500	-27.281%	3,448	55,925	+18.882%
2026-09-01	10.5500	12.0500	9.3600	11.0700	+19.032%	1,438	55,258	-13.550%
2026-08-31	11.3500	11.8000	9.0000	9.3000	-19.130%	3,977	55,034	+2.903%
2026-08-28	7.8500	12.0500	7.0000	11.5000	+50.327%	6,429	53,641	-16.783%
2026-08-27	10.0600	10.2000	6.6500	7.6500	-57.047%	7,929	52,588	+25.098%
2026-08-26	16.1500	17.9000	15.5000	17.8100	+9.264%	176	50,185	-46.266%
2026-08-25	16.4700	17.2000	14.8000	16.3000	-11.892%	701	50,125	-41.288%
2026-08-24	15.3000	19.0000	15.3000	18.5000	+22.517%	879	50,275	-48.270%
2026-08-21	14.2500	15.3500	13.8700	15.1000	+5.300%	791	50,523	-36.623%
2026-08-20	13.5000	14.8500	12.8100	14.3400	+3.763%	2,961	50,165	-33.264%
2026-08-19	11.7600	14.1000	11.7500	13.8200	+7.132%	11,750	47,548	-30.753%
2026-08-18	11.8500	13.4000	11.8500	12.9000	+21.127%	3,634	56,490	-25.814%
2026-08-17	10.5000	10.6500	9.7000	10.6500	-2.294%	445	54,970	-10.141%
2026-08-14	10.5000	11.1000	10.4500	10.9000	-2.242%	612	54,812	-12.202%
2026-08-13	11.4000	11.8000	10.8900	11.1500	-5.508%	2,912	54,630	-14.170%
2026-08-12	13.0000	13.3300	11.5000	11.8000	-19.289%	929	54,364	-18.898%
2026-08-11	13.5000	15.0600	13.3700	14.6200	-2.142%	20,817	54,065	-34.542%
2026-08-10	12.7500	15.4600	12.7000	14.9400	+19.424%	963	33,997	-35.944%
2026-08-07	14.5500	14.5500	12.5100	12.5100	-17.480%	32,867	33,594	-23.501%
2026-08-06	14.6000	16.2000	13.8000	15.1600	-0.915%	1,442	3,566	-36.873%
2026-08-05	16.3700	16.5400	14.4300	15.3000	-19.261%	2,131	3,479	-37.451%
2026-08-04	19.4800	20.5000	18.8200	18.9500	-15.364%	53	2,478	-49.499%
2026-08-03	25.0400	25.0400	22.3000	22.3900	-12.879%	14	2,466	-57.258%
2026-07-31	27.4900	29.6500	25.6800	25.7000	-13.700%	4	2,468	-62.763%
2026-07-30	29.7800	29.7800	29.7800	29.7800	-11.867%	10	2,467	-67.864%
2026-07-29	32.3300	33.7900	31.3200	33.7900	+7.304%	77	2,467	-71.678%
2026-07-28	31.4900	31.4900	31.4900	31.4900	+8.213%	2	2,434	-69.609%
2026-07-27	25.7700	29.8000	25.7700	29.1000	+41.951%	420	2,434	-67.113%
2026-07-24	22.6400	22.6400	20.5000	20.5000	-7.658%	13	2,618	-53.317%
2026-07-23	23.9200	23.9200	22.2000	22.2000	+9.252%	3	2,606	-56.892%
2026-07-22	22.7500	22.7500	19.5500	20.3200	-12.715%	900	2,608	-52.904%
2026-07-21	23.8000	24.6100	23.2800	23.2800	-3.402%	4	1,804	-58.892%
2026-07-20	23.7500	24.4000	23.7500	24.1000	-7.308%	6	1,802	-60.290%
2026-07-17	25.9800	26.0500	25.5000	26.0000	+6.339%	7	1,797	-63.192%
2026-07-16	23.6000	24.5500	23.5000	24.4500	+9.888%	38	1,792	-60.859%
2026-07-15	21.6400	24.1000	21.6400	22.2500	+2.393%	30	1,773	-56.989%
2026-07-14	25.2000	25.2000	21.7300	21.7300	-16.294%	4	1,766	-55.960%
2026-07-13	23.8500	25.9600	23.8500	25.9600	+15.893%	29	1,767	-63.136%
2026-07-10	23.9500	24.5000	22.4000	22.4000	-13.514%	8	1,789	-57.277%
2026-07-09	27.2000	27.3000	25.9000	25.9000	-22.917%	15	1,787	-63.050%
2026-07-07	33.6000	33.6000	33.6000	33.6000	+0.599%	1	1,780	-71.518%
2026-07-02	29.4000	33.4000	28.7500	33.4000	+14.110%	24	1,769	-71.347%
2026-07-01	32.5500	32.6000	29.2700	29.2700	+0.205%	146	1,769	-67.304%
2026-06-30	29.6000	29.6500	29.2000	29.2100	-9.873%	100	1,829	-67.237%
2026-06-29	33.6900	33.6900	32.4100	32.4100	+0.341%	24	1,835	-70.472%
2026-06-26	32.4500	32.4500	32.3000	32.3000	+3.625%	13	1,832	-70.372%
2026-06-25	32.5500	33.7900	31.1700	31.1700	+2.029%	76	1,819	-69.297%
2026-06-24	28.4600	30.5500	28.4600	30.5500	+6.632%	9	1,830	-68.674%
2026-06-23	28.2300	28.6500	27.2800	28.6500	+18.634%	454	1,832	-66.597%
2026-06-22	23.6100	24.6300	23.6100	24.1500	+0.625%	25	1,440	-60.373%
2026-06-18	24.0500	24.0800	23.9800	24.0000	-7.514%	16	1,418	-60.125%
2026-06-17	25.1500	25.9500	25.1500	25.9500	+3.593%	9	1,418	-63.121%
2026-06-16	25.1000	25.1000	25.0500	25.0500	+6.550%	5	1,418	-61.796%
2026-06-15	24.5200	25.1500	23.2500	23.5100	-15.855%	53	1,443	-59.294%
2026-06-12	27.6200	28.1600	27.6200	27.9400	-5.127%	5	1,443	-65.748%
2026-06-11	29.3000	30.8500	29.3000	29.4500	-2.159%	13	1,443	-67.504%
2026-06-10	27.8000	30.1000	27.8000	30.1000	+9.854%	9	1,444	-68.206%
2026-06-09	25.9500	31.3500	25.8000	27.4000	+1.670%	48	1,447	-65.073%
2026-06-08	28.0500	28.0500	26.6100	26.9500	-7.800%	52	1,460	-64.490%
2026-06-05	25.1500	29.2300	24.6500	29.2300	+36.334%	171	1,458	-67.260%
2026-06-04	24.7800	24.7800	21.4400	21.4400	-11.258%	9	1,440	-55.364%
2026-06-03	23.1900	24.1600	23.1800	24.1600	+13.534%	47	1,438	-60.389%
2026-06-02	19.6500	21.2800	18.3100	21.2800	+1.575%	28	1,441	-55.028%
2026-06-01	22.4600	22.5000	20.3300	20.9500	-10.086%	80	1,428	-54.320%
2026-05-29	24.3500	24.3500	23.3000	23.3000	-3.520%	26	1,412	-58.927%
2026-05-28	25.0000	25.0100	24.1500	24.1500	-2.699%	31	1,402	-60.373%
2026-05-27	26.5700	26.5700	24.8200	24.8200	+0.486%	17	1,392	-61.442%
2026-05-26	23.1000	25.0000	23.0400	24.7000	+2.917%	39	1,379	-61.255%
2026-05-22	22.0000	24.0000	22.0000	24.0000	+8.108%	93	1,383	-60.125%
2026-05-21	20.9200	22.6500	20.4000	22.2000	+4.471%	165	1,378	-56.892%
2026-05-20	22.3000	22.3000	20.4600	21.2500	-6.181%	124	1,378	-54.965%
2026-05-19	23.5000	23.5300	21.7200	22.6500	+0.667%	116	1,289	-57.748%
2026-05-18	21.2600	23.6400	21.2400	22.5000	+1.169%	109	1,289	-57.467%
2026-05-15	21.5000	22.2400	20.0300	22.2400	+20.542%	581	1,289	-56.969%
2026-05-14	19.5500	20.0500	18.4500	18.4500	-13.583%	53	670	-48.130%
2026-05-13	20.9700	21.7700	20.9400	21.3500	-6.154%	65	651	-55.176%
2026-05-12	24.0700	24.7500	21.6500	22.7500	-2.235%	263	651	-57.934%
2026-05-11	23.6300	23.6300	22.6700	23.2700	-7.475%	48	651	-58.874%
2026-05-08	25.0500	25.2000	25.0500	25.1500	-5.981%	34	529	-61.948%
2026-05-07	26.6500	27.1000	26.5000	26.7500	-17.131%	55	522	-64.224%
2026-05-04	32.2800	32.2800	32.2800	32.2800	-1.735%	1	511	-70.353%
2026-05-01	32.8500	32.8500	32.8500	32.8500	+3.302%	1	511	-70.868%
2026-04-30	28.9500	32.2500	28.9500	31.8000	+17.343%	53	511	-69.906%
2026-04-29	27.1000	27.1000	27.1000	27.1000	+4.836%	3	493	-64.686%
2026-04-28	27.5500	27.9500	25.8500	25.8500	+3.607%	98	490	-62.979%
2026-04-27	27.9300	27.9300	24.9500	24.9500	-10.733%	75	396	-61.643%
2026-04-24	30.7500	30.7500	27.8500	27.9500	-13.735%	111	323	-65.760%
2026-04-23	32.4000	32.4000	32.4000	32.4000	+4.348%	1	249	-70.463%
2026-04-22	31.5000	31.5000	31.0500	31.0500	+0.976%	211	249	-69.179%
2026-04-21	30.7500	30.7500	30.7500	30.7500	-3.211%	30	76	-68.878%
2026-04-17	31.7000	31.9000	31.7000	31.7700	-3.552%	4	76	-69.877%
2026-04-16	33.0000	33.0500	32.9400	32.9400	+0.519%	3	75	-70.947%
2026-04-15	32.7700	32.7700	32.7700	32.7700	-15.213%	1	73	-70.796%
2026-04-13	38.7500	38.7500	38.6500	38.6500	-19.896%	4	74	-75.239%
2026-04-01	48.1500	48.2500	48.1500	48.2500	-11.305%	24	71	-80.166%
2026-03-31	54.4000	54.4000	54.4000	54.4000	-1.449%	11	66	-82.408%
2026-03-27	54.4500	55.2000	54.3000	55.2000	+10.621%	47	61	-82.663%
2026-03-26	48.4000	50.0000	48.4000	49.9000	+8.478%	4	14	-80.822%
2026-03-25	46.0000	46.0000	46.0000	46.0000	-7.742%	4	12	-79.196%
2026-03-24	49.7500	49.8600	49.5500	49.8600	0.000%	12	12	-80.806%