Dark

NVDA20261016P225
NVDA Oct 16 2026 225.00 Put (NVDA261016P00225000)
option OPRA

EOD

Sep 10, 2026

12.30+20.825%(+2.12)879

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	11.1000	13.3200	11.1000	12.3000	+20.825%	879	11,793	0.000%
2026-09-09	9.3300	10.4500	9.2200	10.1800	+8.877%	2,156	11,496	+20.825%
2026-09-08	6.8800	9.8000	6.7500	9.3500	+19.108%	4,765	10,881	+31.551%
2026-09-04	7.6300	8.1600	6.4500	7.8500	-8.187%	3,496	9,322	+56.688%
2026-09-03	9.5000	9.8000	7.7500	8.5500	-16.176%	5,443	9,322	+43.860%
2026-09-02	12.5500	12.5800	8.9500	10.2000	-26.986%	2,751	6,407	+20.588%
2026-09-01	14.2500	14.3000	12.0900	13.9700	+17.494%	607	5,623	-11.954%
2026-08-31	13.8000	14.4200	11.8900	11.8900	-16.795%	545	5,596	+3.448%
2026-08-28	10.0100	15.0000	9.1500	14.2900	+46.564%	2,916	5,470	-13.926%
2026-08-27	11.9100	12.3700	8.6500	9.7500	-53.638%	4,888	5,941	+26.154%
2026-08-26	19.4600	21.1500	18.7500	21.0300	+10.976%	117	4,805	-41.512%
2026-08-25	19.4000	20.2100	18.2500	18.9500	-11.241%	367	4,762	-35.092%
2026-08-24	18.3000	21.8500	18.3000	21.3500	+16.986%	65	4,920	-42.389%
2026-08-21	16.8500	18.2500	16.8500	18.2500	+6.600%	73	4,924	-32.603%
2026-08-20	16.4800	17.7500	15.7000	17.1200	+4.390%	246	4,922	-28.154%
2026-08-19	15.6600	16.7000	15.3000	16.4000	+4.459%	553	5,006	-25.000%
2026-08-18	15.8500	16.0500	14.5800	15.7000	+20.769%	574	4,899	-21.656%
2026-08-17	12.5500	13.0500	11.8500	13.0000	-1.887%	936	4,921	-5.385%
2026-08-14	12.7500	13.6000	12.6500	13.2500	-1.852%	1,845	5,203	-7.170%
2026-08-13	14.0500	14.2000	13.1500	13.5000	-3.226%	652	4,188	-8.889%
2026-08-12	15.4200	15.4200	13.9000	13.9500	-18.942%	469	4,267	-11.828%
2026-08-11	16.0500	17.7100	16.0500	17.2100	+0.761%	263	4,008	-28.530%
2026-08-10	15.1300	18.0700	15.1300	17.0800	+14.401%	312	3,986	-27.986%
2026-08-07	16.6200	16.7100	14.9300	14.9300	-16.218%	812	3,732	-17.616%
2026-08-06	16.4400	18.8500	16.3800	17.8200	-1.000%	216	3,169	-30.976%
2026-08-05	19.6000	19.6000	17.0000	18.0000	-18.552%	2,366	3,002	-31.667%
2026-08-04	23.4400	23.5100	22.1000	22.1000	-14.141%	423	1,581	-44.344%
2026-08-03	25.8400	25.8400	25.7400	25.7400	-11.698%	12	1,166	-52.214%
2026-07-31	31.8200	31.8200	29.1300	29.1500	-16.595%	76	1,157	-57.804%
2026-07-30	34.9300	34.9500	34.7700	34.9500	+7.274%	122	1,105	-64.807%
2026-07-28	32.5800	32.5800	32.5800	32.5800	-0.214%	1	1,112	-62.247%
2026-07-27	32.9300	33.3000	32.6500	32.6500	+24.904%	23	1,111	-62.328%
2026-07-24	26.1400	26.1400	26.1400	26.1400	-2.097%	8	1,110	-52.946%
2026-07-23	26.7000	26.7000	26.7000	26.7000	+14.592%	1	1,113	-53.933%
2026-07-22	26.5600	26.5600	22.6000	23.3000	-15.457%	32	1,112	-47.210%
2026-07-20	27.5700	27.5700	27.5600	27.5600	-4.471%	2	1,111	-55.370%
2026-07-17	32.2000	33.0000	28.8500	28.8500	+4.152%	27	1,109	-57.366%
2026-07-16	26.4500	27.7000	26.3800	27.7000	+7.157%	8	1,101	-55.596%
2026-07-15	24.5300	25.8500	24.5300	25.8500	+6.247%	19	1,099	-52.418%
2026-07-14	24.3300	24.3300	24.3300	24.3300	-6.782%	1	1,100	-49.445%
2026-07-13	26.1000	26.1000	26.1000	26.1000	-7.249%	6	1,100	-52.874%
2026-07-10	28.1400	28.1400	28.1400	28.1400	-4.188%	1	1,100	-56.290%
2026-07-08	32.7500	32.7500	29.3600	29.3700	-20.579%	37	1,099	-58.121%
2026-07-02	32.1500	36.9800	32.1500	36.9800	+8.605%	19	1,088	-66.739%
2026-07-01	36.4500	36.5000	34.0000	34.0500	+3.653%	73	1,088	-63.877%
2026-06-30	33.3000	33.3000	32.7500	32.8500	-8.623%	21	1,052	-62.557%
2026-06-26	36.6000	36.6000	35.9100	35.9500	+0.111%	9	1,051	-65.786%
2026-06-25	37.1600	37.1600	34.8300	35.9100	+6.875%	107	1,052	-65.748%
2026-06-24	33.6000	33.6000	33.6000	33.6000	+7.348%	21	1,014	-63.393%
2026-06-23	32.7000	32.7000	30.5500	31.3000	+14.442%	34	1,003	-60.703%
2026-06-22	27.1500	27.3500	27.1000	27.3500	+0.737%	16	1,001	-55.027%
2026-06-18	28.2500	28.4000	27.0300	27.1500	-7.338%	9	992	-54.696%
2026-06-17	28.2900	29.3000	28.2000	29.3000	+5.776%	12	992	-58.020%
2026-06-16	27.5000	28.0500	27.3500	27.7000	+4.726%	69	992	-55.596%
2026-06-15	27.8500	27.8500	26.3500	26.4500	-15.603%	25	973	-53.497%
2026-06-12	31.7000	31.7000	30.5500	31.3400	-3.806%	3	973	-60.753%
2026-06-11	33.7500	34.6000	32.5800	32.5800	-1.571%	73	973	-62.247%
2026-06-10	31.7000	33.4300	31.7000	33.1000	+8.347%	11	966	-62.840%
2026-06-09	29.1500	33.4500	29.1500	30.5500	+1.664%	6	966	-59.738%
2026-06-08	30.0500	30.0500	30.0500	30.0500	-5.384%	1	966	-59.068%
2026-06-05	27.3700	32.1500	27.3700	31.7600	+28.065%	19	966	-61.272%
2026-06-04	27.8100	28.5000	24.4000	24.8000	-8.148%	11	970	-50.403%
2026-06-03	23.9600	27.0500	23.9600	27.0000	+12.971%	53	972	-54.444%
2026-06-02	22.2900	23.9000	20.6000	23.9000	+4.367%	59	977	-48.536%
2026-06-01	25.4500	25.4500	22.8500	22.9000	-11.412%	70	958	-46.288%
2026-05-29	26.6000	26.6000	25.8500	25.8500	-4.436%	8	954	-52.418%
2026-05-28	27.4000	27.4000	27.0000	27.0500	-2.170%	10	954	-54.529%
2026-05-27	29.5700	29.5700	27.6500	27.6500	+2.030%	46	951	-55.515%
2026-05-26	26.4500	27.1500	26.4200	27.1000	+1.803%	25	952	-54.613%
2026-05-22	25.0000	26.6200	25.0000	26.6200	+6.480%	103	927	-53.794%
2026-05-21	23.7500	25.2800	23.7500	25.0000	+4.603%	87	909	-50.800%
2026-05-20	23.4200	23.9000	22.8000	23.9000	-4.400%	153	909	-48.536%
2026-05-19	26.0000	26.0000	24.3300	25.0000	-1.264%	34	918	-50.800%
2026-05-18	24.5800	26.5700	24.5800	25.3200	+6.387%	28	918	-51.422%
2026-05-15	23.0400	24.4900	22.6500	23.8000	+15.254%	106	918	-48.319%
2026-05-14	22.0600	22.0600	20.6500	20.6500	-13.490%	26	891	-40.436%
2026-05-13	24.6500	24.6500	23.3100	23.8700	-11.429%	64	872	-48.471%
2026-05-12	24.4500	27.0000	24.4500	26.9500	+4.094%	4	872	-54.360%
2026-05-11	28.3100	28.3100	25.2400	25.8900	-7.536%	67	872	-52.491%
2026-05-08	27.2000	28.2500	27.2000	28.0000	-5.882%	62	854	-56.071%
2026-05-07	29.9500	29.9500	29.7000	29.7500	-6.740%	8	841	-58.655%
2026-05-06	33.0000	33.0000	31.9000	31.9000	-12.121%	107	837	-61.442%
2026-05-01	36.3000	36.3000	36.3000	36.3000	+20.000%	2	796	-66.116%
2026-04-29	30.2500	30.2500	30.2500	30.2500	+5.217%	1	796	-59.339%
2026-04-28	29.7300	30.6000	28.7500	28.7500	+3.978%	252	796	-57.217%
2026-04-27	30.6000	31.5700	27.6500	27.6500	-11.774%	48	624	-55.515%
2026-04-24	31.0000	31.3400	30.5000	31.3400	-12.702%	32	639	-60.753%
2026-04-23	35.9000	35.9000	35.9000	35.9000	+4.665%	3	626	-65.738%
2026-04-22	34.3000	34.3000	34.3000	34.3000	-0.867%	1	626	-64.140%
2026-04-17	34.6800	34.6800	34.6000	34.6000	-5.154%	61	625	-64.451%
2026-04-16	37.2500	37.2500	36.2900	36.4800	+0.358%	502	565	-66.283%
2026-04-15	35.6000	36.3500	35.6000	36.3500	-38.338%	9	151	-66.162%
2026-03-27	58.9500	58.9500	58.9500	58.9500	+16.502%	3	147	-79.135%
2026-03-25	50.0000	50.6000	50.0000	50.6000	-5.155%	65	146	-75.692%
2026-03-24	53.7500	53.8000	52.8500	53.3500	+1.330%	28	81	-76.945%
2026-03-23	51.5000	53.4000	51.5000	52.6500	-5.476%	52	53	-76.638%
2026-03-20	55.7000	55.7000	55.7000	55.7000	0.000%	1	1	-77.917%