Dark

NVDA20261016P240
NVDA Oct 16 2026 240.00 Put (NVDA261016P00240000)
option OPRA

EOD

Sep 10, 2026

23.41+20.051%(+3.91)246

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	22.4100	24.3200	22.2500	23.4100	+20.051%	246	2,541	0.000%
2026-09-09	18.6000	20.0000	18.5500	19.5000	+3.175%	64	2,546	+20.051%
2026-09-08	14.1000	18.9000	14.0500	18.9000	+19.848%	439	2,545	+23.862%
2026-09-04	14.6500	16.0500	13.4400	15.7700	-5.569%	1,934	1,025	+48.446%
2026-09-03	17.8000	18.5000	15.7200	16.7000	-15.228%	142	1,025	+40.180%
2026-09-02	22.7100	22.7100	17.3800	19.7000	-17.951%	59	1,028	+18.832%
2026-09-01	22.3000	24.0100	22.3000	24.0100	+4.985%	18	1,015	-2.499%
2026-08-31	25.8300	25.8300	22.5600	22.8700	-8.153%	35	998	+2.361%
2026-08-28	19.5700	25.6900	18.6000	24.9000	+39.888%	142	971	-5.984%
2026-08-27	20.6000	22.1000	16.5000	17.8000	-45.732%	621	926	+31.517%
2026-08-26	30.5000	32.8000	30.5000	32.8000	+8.609%	30	1,171	-28.628%
2026-08-25	32.0500	32.0500	29.6300	30.2000	-8.899%	3	1,165	-22.483%
2026-08-24	29.2900	33.1500	29.2900	33.1500	+14.945%	38	1,165	-29.382%
2026-08-21	28.6700	28.9500	27.7400	28.8400	+6.815%	13	1,164	-18.828%
2026-08-20	26.2000	27.0100	26.2000	27.0000	+6.174%	101	1,159	-13.296%
2026-08-19	26.8000	26.8000	25.4300	25.4300	+1.517%	28	1,059	-7.943%
2026-08-18	25.6900	25.6900	25.0500	25.0500	+15.704%	14	1,064	-6.547%
2026-08-17	21.6800	21.6800	20.5400	21.6500	-2.609%	14	1,065	+8.129%
2026-08-14	21.4800	22.2300	21.4500	22.2300	+0.588%	9	1,063	+5.308%
2026-08-13	22.2200	22.9500	22.0500	22.1000	-4.946%	43	1,061	+5.928%
2026-08-12	23.2500	23.8000	22.9700	23.2500	-16.517%	52	1,055	+0.688%
2026-08-11	26.3100	27.8500	26.3100	27.8500	+3.532%	25	1,044	-15.943%
2026-08-10	24.2300	26.9000	24.2300	26.9000	+7.729%	41	1,044	-12.974%
2026-08-07	25.2500	25.2500	24.0000	24.9700	-7.519%	20	1,042	-6.247%
2026-08-06	25.7800	27.9000	25.7800	27.0000	+1.466%	332	1,031	-13.296%
2026-08-05	28.0000	28.0000	26.1500	26.6100	-18.624%	14	739	-12.026%
2026-08-04	33.5500	33.5500	32.7000	32.7000	-24.323%	6	740	-28.410%
2026-08-03	43.2100	43.2100	43.2100	43.2100	-10.110%	1	741	-45.823%
2026-07-30	46.1500	48.0700	46.1500	48.0700	-1.111%	25	741	-51.300%
2026-07-29	45.8100	50.0000	45.8100	48.6100	+8.626%	206	751	-51.841%
2026-07-28	44.2500	45.0700	44.2000	44.7500	+1.130%	50	944	-47.687%
2026-07-27	44.0000	44.2500	43.1500	44.2500	+31.579%	9	939	-47.096%
2026-07-22	33.4000	33.6300	33.4000	33.6300	-11.500%	3	939	-30.390%
2026-07-15	38.0000	38.0000	38.0000	38.0000	+7.649%	1	940	-38.395%
2026-07-14	35.3000	35.3800	35.1500	35.3000	-5.741%	15	940	-33.683%
2026-07-13	37.4500	37.4500	37.4500	37.4500	+0.268%	2	946	-37.490%
2026-07-10	40.9300	40.9400	37.3500	37.3500	-21.119%	4	948	-37.323%
2026-07-07	47.3500	47.3500	47.3500	47.3500	+5.928%	36	946	-50.560%
2026-07-01	44.7000	44.7000	44.7000	44.7000	-1.325%	15	946	-47.629%
2026-06-30	45.3000	45.3000	45.3000	45.3000	-7.172%	25	946	-48.322%
2026-06-26	48.8700	48.8700	48.8000	48.8000	+1.519%	3	946	-52.029%
2026-06-25	48.1100	49.0900	48.0700	48.0700	+12.576%	35	943	-51.300%
2026-06-23	43.0000	43.0000	42.7000	42.7000	+13.624%	5	973	-45.176%
2026-06-22	35.0000	37.5800	35.0000	37.5800	+0.859%	10	978	-37.706%
2026-06-18	36.9600	37.7400	36.9600	37.2600	+2.701%	30	945	-37.171%
2026-06-15	36.2800	36.2800	36.2800	36.2800	-13.845%	2	945	-35.474%
2026-06-12	42.1100	42.1100	42.1100	42.1100	-4.836%	1	945	-44.408%
2026-06-11	44.2500	44.2500	44.2500	44.2500	+6.832%	1	945	-47.096%
2026-06-09	42.2000	43.3000	41.4200	41.4200	+2.805%	22	945	-43.481%
2026-06-08	40.2900	40.2900	40.2900	40.2900	-0.861%	1	949	-41.896%
2026-06-05	40.6400	40.6400	40.6400	40.6400	+21.859%	1	949	-42.397%
2026-06-04	33.3500	33.3500	33.3500	33.3500	-6.478%	1	950	-29.805%
2026-06-03	35.4500	35.6600	35.4500	35.6600	+7.897%	2	950	-34.352%
2026-06-02	31.1500	33.0500	31.0300	33.0500	+4.456%	9	952	-29.168%
2026-06-01	33.0100	33.0100	31.6300	31.6400	-11.124%	11	949	-26.011%
2026-05-29	35.6000	35.6000	35.6000	35.6000	-7.412%	50	939	-34.242%
2026-05-27	38.6000	38.6000	38.4500	38.4500	+8.310%	51	939	-39.116%
2026-05-26	35.5000	35.5000	35.5000	35.5000	+1.140%	1	888	-34.056%
2026-05-22	33.5200	35.1900	33.5200	35.1000	+3.754%	12	888	-33.305%
2026-05-21	31.2800	34.3500	31.2800	33.8300	+3.709%	42	878	-30.801%
2026-05-20	33.9000	34.0000	31.5000	32.6200	-5.994%	52	878	-28.234%
2026-05-19	34.7000	34.7000	34.7000	34.7000	+1.462%	1	865	-32.536%
2026-05-18	34.2600	34.2600	34.2000	34.2000	+6.376%	3	865	-31.550%
2026-05-15	30.8000	32.7500	30.7000	32.1500	+15.027%	31	865	-27.185%
2026-05-14	29.5100	30.2000	27.9500	27.9500	-12.382%	1,041	845	-16.243%
2026-05-13	32.0100	32.0200	31.6600	31.9000	-11.757%	49	117	-26.614%
2026-05-12	34.2900	36.1500	34.2900	36.1500	+3.671%	7	117	-35.242%
2026-05-11	34.1000	34.8700	34.1000	34.8700	-5.680%	2	117	-32.865%
2026-05-08	37.2500	37.2500	36.9700	36.9700	-23.187%	11	113	-36.678%
2026-05-05	48.0100	48.1300	48.0100	48.1300	+1.712%	30	109	-51.361%
2026-05-04	47.4500	47.4500	47.2500	47.3200	+1.654%	30	122	-50.528%
2026-04-30	46.5000	46.5500	45.7300	46.5500	+18.147%	35	102	-49.710%
2026-04-29	39.5500	39.5500	39.3500	39.4000	-1.990%	40	99	-40.584%
2026-04-28	40.2000	40.2000	40.2000	40.2000	+8.210%	10	87	-41.766%
2026-04-27	38.7000	38.7000	37.1500	37.1500	-9.058%	40	82	-36.985%
2026-04-24	41.0000	41.0000	40.3000	40.8500	-9.923%	55	81	-42.693%
2026-04-23	45.3500	45.3500	45.3500	45.3500	+0.823%	3	33	-48.379%
2026-04-22	44.9900	44.9900	44.9800	44.9800	-1.683%	3	33	-47.955%
2026-04-17	45.7500	45.7500	45.7500	45.7500	-24.567%	5	30	-48.831%
2026-04-08	60.6500	60.6500	60.6500	60.6500	-17.483%	1	25	-61.401%
2026-03-30	73.5500	73.5500	73.5000	73.5000	+1.942%	2	24	-68.150%
2026-03-27	72.1000	72.1000	72.1000	72.1000	+7.452%	5	24	-67.531%
2026-03-26	67.2000	67.2000	67.1000	67.1000	+7.274%	31	19	-65.112%
2026-03-25	62.5500	62.5500	62.5500	62.5500	0.000%	3	3	-62.574%