Dark

NVDA20261016P230
NVDA Oct 16 2026 230.00 Put (NVDA261016P00230000)
option OPRA

EOD

Sep 10, 2026

15.63+20.882%(+2.70)465

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	15.0000	16.7500	14.8900	15.6300	+20.882%	465	11,900	0.000%
2026-09-09	12.1000	13.0500	11.9500	12.9300	+8.473%	1,174	11,905	+20.882%
2026-09-08	8.9300	12.5000	8.6500	11.9200	+18.020%	3,128	11,584	+31.124%
2026-09-04	9.7000	10.4500	8.4000	10.1000	-7.763%	11,716	6,669	+54.752%
2026-09-03	12.5000	12.5000	9.9500	10.9500	-14.786%	2,000	6,669	+42.740%
2026-09-02	15.5000	15.5300	11.3000	12.8500	-26.319%	1,448	6,049	+21.634%
2026-09-01	18.3000	18.3000	15.1100	17.4400	+17.441%	42	5,213	-10.378%
2026-08-31	17.1000	18.0000	14.8500	14.8500	-15.864%	209	5,214	+5.253%
2026-08-28	12.4500	18.1100	11.7400	17.6500	+44.672%	566	5,192	-11.445%
2026-08-27	16.2300	16.2700	10.9000	12.2000	-50.607%	2,050	5,214	+28.115%
2026-08-26	23.5000	24.8000	23.4500	24.7000	+7.766%	24	4,664	-36.721%
2026-08-25	22.9000	23.4000	22.0500	22.9200	-10.504%	24	4,656	-31.806%
2026-08-24	21.1000	25.8000	21.1000	25.6100	+21.663%	396	4,649	-38.969%
2026-08-21	21.6200	21.6200	20.5300	21.0500	+4.467%	365	4,694	-25.748%
2026-08-20	19.8500	20.8900	19.3000	20.1500	+0.750%	396	4,762	-22.432%
2026-08-19	17.2600	20.0000	17.2600	20.0000	+7.817%	80	4,683	-21.850%
2026-08-18	18.2000	18.5600	18.0500	18.5500	+18.530%	48	4,677	-15.741%
2026-08-17	14.8500	15.7000	14.4000	15.6500	-1.572%	804	4,679	-0.128%
2026-08-14	16.0500	16.1500	15.4500	15.9000	-0.935%	401	4,301	-1.698%
2026-08-13	16.0000	16.8500	15.7000	16.0500	-7.225%	298	4,340	-2.617%
2026-08-12	17.5500	17.6800	16.5000	17.3000	-16.019%	456	4,136	-9.653%
2026-08-11	18.6000	20.6000	18.6000	20.6000	-0.242%	54	3,906	-24.126%
2026-08-10	18.3000	21.3200	18.3000	20.6500	+13.462%	122	3,870	-24.310%
2026-08-07	19.4200	19.4200	17.6000	18.2000	-12.710%	58	3,802	-14.121%
2026-08-06	20.0000	21.7500	19.0000	20.8500	+0.482%	49	3,762	-25.036%
2026-08-05	22.5500	22.5500	20.3000	20.7500	-18.210%	116	3,761	-24.675%
2026-08-04	25.2100	25.3700	25.2100	25.3700	-12.457%	3	3,767	-38.392%
2026-08-03	30.5000	30.5000	28.9800	28.9800	-23.150%	19	3,767	-46.066%
2026-07-30	37.7100	37.7100	37.7100	37.7100	-5.749%	1	3,786	-58.552%
2026-07-29	37.4700	40.9700	37.4700	40.0100	+9.978%	77	3,785	-60.935%
2026-07-28	39.6900	39.7000	35.6500	36.3800	-0.872%	63	3,781	-57.037%
2026-07-27	30.2200	37.3800	30.2200	36.7000	+32.109%	47	3,781	-57.411%
2026-07-24	29.6500	29.6500	27.7800	27.7800	-7.616%	2,009	3,767	-43.737%
2026-07-23	28.8300	30.0700	28.8300	30.0700	+0.367%	3	4,577	-48.021%
2026-07-22	29.9600	29.9600	29.9600	29.9600	-0.959%	1	4,576	-47.830%
2026-07-21	30.2800	30.2800	30.2500	30.2500	-6.751%	59	4,576	-48.331%
2026-07-20	31.6400	32.4400	31.6400	32.4400	+3.642%	39	4,577	-51.819%
2026-07-16	30.4500	31.3000	29.4700	31.3000	+11.986%	19	4,575	-50.064%
2026-07-15	27.9500	27.9500	27.9500	27.9500	+1.526%	1	4,574	-44.079%
2026-07-14	31.0000	31.0000	27.5300	27.5300	-15.939%	3	4,574	-43.226%
2026-07-13	29.8500	32.7500	29.8500	32.7500	+13.715%	6	4,573	-52.275%
2026-07-10	30.8500	30.9200	28.8000	28.8000	-13.901%	10	4,572	-45.729%
2026-07-09	35.9800	35.9800	32.9500	33.4500	-2.478%	30	4,571	-53.274%
2026-07-08	34.3000	34.3000	34.3000	34.3000	-8.946%	1	4,596	-54.431%
2026-07-07	38.0300	38.0300	37.6700	37.6700	-2.812%	4,001	4,597	-58.508%
2026-07-06	38.1500	38.7600	38.1500	38.7600	-5.140%	31	798	-59.675%
2026-07-02	39.0000	40.8600	39.0000	40.8600	+12.717%	2	797	-61.747%
2026-07-01	40.0000	40.0000	36.2500	36.2500	-1.091%	70	797	-56.883%
2026-06-30	37.2000	37.2000	36.5000	36.6500	-8.831%	73	776	-57.353%
2026-06-25	40.8800	40.8800	38.6000	40.2000	+5.126%	23	738	-61.119%
2026-06-24	37.3800	38.2400	36.8800	38.2400	+7.718%	16	737	-59.127%
2026-06-23	35.5000	35.5000	35.5000	35.5000	+16.393%	5	740	-55.972%
2026-06-22	30.0000	30.5000	30.0000	30.5000	+0.329%	6	745	-48.754%
2026-06-18	31.7200	31.7500	30.4000	30.4000	-7.795%	27	731	-48.586%
2026-06-17	31.6500	32.9700	31.6500	32.9700	+5.843%	15	731	-52.593%
2026-06-16	31.0000	31.1500	30.9100	31.1500	+4.917%	17	731	-49.823%
2026-06-15	31.5100	31.5100	29.6900	29.6900	-16.951%	2	731	-47.356%
2026-06-11	35.4500	35.7500	35.4500	35.7500	-6.585%	53	731	-56.280%
2026-06-10	34.9100	38.2700	34.9100	38.2700	+3.572%	31	738	-59.159%
2026-06-09	34.5500	36.9500	34.5500	36.9500	+10.463%	3	735	-57.700%
2026-06-08	33.0200	34.3100	33.0200	33.4500	-4.237%	12	737	-53.274%
2026-06-05	30.7900	34.9300	30.7900	34.9300	+28.656%	6	730	-55.253%
2026-06-04	28.4300	28.4300	27.1500	27.1500	-9.137%	25	731	-42.431%
2026-06-03	29.0000	29.8800	28.9700	29.8800	+10.872%	105	748	-47.691%
2026-06-02	24.9500	26.9500	23.2400	26.9500	+5.068%	157	779	-42.004%
2026-06-01	28.0000	28.3000	25.6500	25.6500	-16.721%	16	678	-39.064%
2026-05-29	29.6000	30.8000	29.6000	30.8000	+1.886%	6	677	-49.253%
2026-05-28	30.5000	30.5000	29.6500	30.2300	-1.851%	51	683	-48.296%
2026-05-27	31.4000	32.9700	30.8000	30.8000	+6.207%	120	733	-49.253%
2026-05-26	29.5000	30.0000	29.0000	29.0000	-2.126%	22	685	-46.103%
2026-05-22	27.3200	29.8000	27.3200	29.6300	+5.821%	123	688	-47.249%
2026-05-21	26.5500	28.1200	26.5500	28.0000	+5.263%	65	636	-44.179%
2026-05-20	26.6500	26.7800	25.6500	26.6000	-5.338%	41	636	-41.241%
2026-05-19	28.5000	29.5000	27.1000	28.1000	-2.600%	33	628	-44.377%
2026-05-18	28.1100	28.8500	28.1100	28.8500	+6.852%	42	628	-45.823%
2026-05-15	25.7700	27.0500	25.0000	27.0000	+16.631%	46	628	-42.111%
2026-05-14	24.6800	24.8000	23.1200	23.1500	-11.641%	657	627	-32.484%
2026-05-13	25.9000	26.6900	25.9000	26.2000	-7.453%	251	363	-40.344%
2026-05-12	28.4000	29.8500	28.0900	28.3100	-1.770%	65	363	-44.790%
2026-05-11	29.4500	29.4500	28.0600	28.8200	-5.817%	35	363	-45.767%
2026-05-08	30.6000	30.6000	30.6000	30.6000	-5.846%	10	302	-48.922%
2026-05-07	32.6200	33.0000	32.5000	32.5000	-8.036%	20	293	-51.908%
2026-05-06	35.4000	35.4000	35.3400	35.3400	-12.848%	2	282	-55.772%
2026-05-05	40.8000	40.8000	40.5500	40.5500	+19.722%	25	281	-61.455%
2026-04-30	33.8700	33.8700	33.8700	33.8700	-0.965%	6	258	-53.853%
2026-04-29	34.2500	34.2500	34.2000	34.2000	+7.547%	13	252	-54.298%
2026-04-28	32.6000	32.6000	31.8000	31.8000	-7.558%	3	252	-50.849%
2026-04-24	34.4000	34.4000	34.4000	34.4000	-33.152%	1	250	-54.564%
2026-04-08	51.2500	51.4600	51.2500	51.4600	-8.840%	6	249	-69.627%
2026-04-01	56.6500	56.6500	56.4500	56.4500	-2.923%	21	243	-72.312%
2026-03-26	58.2000	58.2000	58.1500	58.1500	+7.090%	30	232	-73.121%
2026-03-25	53.5000	54.3000	53.5000	54.3000	-3.638%	29	232	-71.215%
2026-03-23	57.5000	57.9500	56.3500	56.3500	+8.637%	248	203	-72.263%
2026-03-16	51.6400	51.8700	51.6400	51.8700	0.000%	50	50	-69.867%