Dark

NVDA20280616P100
NVDA Jun 16 2028 100.00 Put (NVDA280616P00100000)
option OPRA

EOD

Sep 10, 2026

3.15+6.061%(+0.18)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.2200	3.2200	3.0300	3.1500	+6.061%	7	2,177	0.000%
2026-09-09	2.9700	2.9700	2.9700	2.9700	-1.000%	80	2,176	+6.061%
2026-09-08	2.8500	3.0000	2.8500	3.0000	+4.895%	3	2,207	+5.000%
2026-09-04	2.8000	2.8600	2.7900	2.8600	0.000%	58	2,171	+10.140%
2026-09-03	2.8600	2.8600	2.8600	2.8600	-2.389%	1	2,171	+10.140%
2026-09-02	2.9300	2.9300	2.9300	2.9300	-3.934%	2	2,171	+7.509%
2026-09-01	3.0600	3.1500	3.0000	3.0500	+2.007%	245	2,171	+3.279%
2026-08-31	3.1000	3.1000	2.9900	2.9900	-5.079%	13	1,966	+5.351%
2026-08-28	3.1500	3.2000	3.1500	3.1500	+5.000%	9	1,953	0.000%
2026-08-27	4.0000	4.0000	2.8000	3.0000	-15.493%	40	1,950	+5.000%
2026-08-26	3.5500	3.5500	3.5500	3.5500	+2.011%	125	1,959	-11.268%
2026-08-25	3.5000	3.5100	3.4800	3.4800	-8.421%	23	1,834	-9.483%
2026-08-24	3.8000	3.8000	3.8000	3.8000	+2.703%	1	1,844	-17.105%
2026-08-19	3.6000	3.7000	3.6000	3.7000	+1.370%	4	1,844	-14.865%
2026-08-18	3.6500	3.7000	3.6500	3.6500	+4.286%	15	1,841	-13.699%
2026-08-17	3.5000	3.5000	3.5000	3.5000	-1.408%	6	1,838	-10.000%
2026-08-14	3.5500	3.5500	3.5500	3.5500	-2.740%	15	1,838	-11.268%
2026-08-13	3.8800	3.8800	3.6500	3.6500	-9.877%	7	1,834	-13.699%
2026-08-11	4.0500	4.0500	4.0500	4.0500	+1.759%	1	1,829	-22.222%
2026-08-10	4.0000	4.0000	3.9800	3.9800	-1.970%	301	1,828	-20.854%
2026-08-07	4.0000	4.0600	3.9900	4.0600	-2.871%	22	1,528	-22.414%
2026-08-06	4.0000	4.2200	4.0000	4.1800	+0.723%	23	1,548	-24.641%
2026-08-05	4.1400	4.1500	4.1400	4.1500	-12.632%	20	1,545	-24.096%
2026-08-03	4.7500	4.7500	4.7500	4.7500	-5.000%	1	1,525	-33.684%
2026-07-31	5.1300	5.1300	5.0000	5.0000	-9.091%	20	1,524	-37.000%
2026-07-29	5.5000	5.5000	5.5000	5.5000	+1.852%	1	1,540	-42.727%
2026-07-28	5.4000	5.4000	5.4000	5.4000	+0.935%	1	1,540	-41.667%
2026-07-27	5.3500	5.3500	5.3500	5.3500	+7.863%	4	1,539	-41.121%
2026-07-24	4.8000	4.9600	4.7800	4.9600	-0.800%	56	1,539	-36.492%
2026-07-23	5.0000	5.0000	5.0000	5.0000	+6.383%	5	1,495	-37.000%
2026-07-22	4.7500	4.7500	4.6000	4.7000	-2.287%	85	1,490	-32.979%
2026-07-21	4.8600	4.8600	4.8100	4.8100	-7.500%	9	1,467	-34.511%
2026-07-17	5.2000	5.2000	5.2000	5.2000	+2.970%	1	1,465	-39.423%
2026-07-16	5.0500	5.0500	5.0500	5.0500	+11.973%	1	1,464	-37.624%
2026-07-15	5.0000	5.0000	4.5100	4.5100	-6.042%	6	1,464	-30.155%
2026-07-14	4.5500	4.8000	4.5500	4.8000	-3.421%	3	1,465	-34.375%
2026-07-13	4.9700	4.9700	4.9700	4.9700	+7.112%	1	1,464	-36.620%
2026-07-10	4.8500	4.8500	4.6400	4.6400	-10.769%	14	1,464	-32.112%
2026-07-09	5.1000	5.2000	5.1000	5.2000	-14.754%	3	1,464	-39.423%
2026-07-08	6.1000	6.1000	6.1000	6.1000	+12.339%	4	1,461	-48.361%
2026-07-07	5.5700	5.5800	5.4300	5.4300	+0.556%	12	1,457	-41.989%
2026-07-06	5.4000	5.4000	5.4000	5.4000	-3.915%	1	1,455	-41.667%
2026-07-02	5.6200	5.6200	5.6200	5.6200	+7.048%	5	1,455	-43.950%
2026-06-30	5.2500	5.2500	5.2500	5.2500	-8.696%	1	1,455	-40.000%
2026-06-29	5.7500	5.7500	5.7500	5.7500	+4.356%	5	1,455	-45.217%
2026-06-26	6.0500	6.0500	5.4600	5.5100	-6.610%	4	1,455	-42.831%
2026-06-25	5.9000	6.0500	5.9000	5.9000	+1.724%	6	1,454	-46.610%
2026-06-24	5.8000	5.8000	5.8000	5.8000	+7.407%	1	1,453	-45.690%
2026-06-22	5.4000	5.4000	5.4000	5.4000	-2.703%	10	1,453	-41.667%
2026-06-18	5.5500	5.5500	5.5500	5.5500	-4.310%	1	1,427	-43.243%
2026-06-17	5.6000	5.8000	5.6000	5.8000	+5.263%	30	1,427	-45.690%
2026-06-15	5.5100	5.5100	5.5100	5.5100	-8.926%	1	1,427	-42.831%
2026-06-12	6.1000	6.1000	6.0100	6.0500	-3.509%	27	1,427	-47.934%
2026-06-11	6.2700	6.2700	6.2700	6.2700	-2.791%	1	1,427	-49.761%
2026-06-10	6.0800	6.4500	6.0800	6.4500	+7.500%	1,223	1,428	-51.163%
2026-06-08	6.0000	6.0000	6.0000	6.0000	-4.000%	1	317	-47.500%
2026-06-05	5.8200	6.2500	5.8200	6.2500	+8.696%	5	317	-49.600%
2026-06-04	5.7500	5.7500	5.7500	5.7500	+5.699%	1	314	-45.217%
2026-06-02	5.2700	5.4400	5.2700	5.4400	+1.682%	3	313	-42.096%
2026-06-01	5.5400	5.5400	5.3500	5.3500	-3.604%	12	312	-41.121%
2026-05-29	5.5500	5.5500	5.5500	5.5500	0.000%	1	310	-43.243%
2026-05-28	5.5500	5.5500	5.5500	5.5500	-5.451%	2	310	-43.243%
2026-05-27	5.8700	5.8700	5.8700	5.8700	+2.982%	4	310	-46.337%
2026-05-26	5.7000	5.7000	5.6800	5.7000	-0.697%	12	310	-44.737%
2026-05-22	5.6500	5.7400	5.6500	5.7400	+4.364%	28	310	-45.122%
2026-05-21	5.5800	5.5800	5.5000	5.5000	-0.901%	6	304	-42.727%
2026-05-20	5.6000	5.6000	5.4300	5.5500	-5.128%	22	304	-43.243%
2026-05-19	5.9600	5.9600	5.8500	5.8500	-2.010%	103	217	-46.154%
2026-05-18	5.9800	6.1100	5.9700	5.9700	+3.826%	17	217	-47.236%
2026-05-15	5.8000	5.8300	5.7500	5.7500	+3.791%	3	217	-45.217%
2026-05-14	5.7300	5.7300	5.5400	5.5400	-2.293%	13	201	-43.141%
2026-05-13	5.8000	5.8000	5.6700	5.6700	-5.970%	13	208	-44.444%
2026-05-12	5.9700	6.0300	5.9700	6.0300	+1.345%	4	208	-47.761%
2026-05-11	6.2000	6.2000	5.9500	5.9500	-4.494%	5	208	-47.059%
2026-05-08	6.1500	6.2300	6.1500	6.2300	-1.580%	10	202	-49.438%
2026-05-07	6.3300	6.3300	6.3300	6.3300	-1.860%	1	196	-50.237%
2026-05-06	6.7000	6.7000	6.4500	6.4500	-10.042%	69	195	-51.163%
2026-05-04	7.3100	7.3100	7.1700	7.1700	-0.417%	2	178	-56.067%
2026-04-30	7.2000	7.2000	7.2000	7.2000	+7.143%	2	177	-56.250%
2026-04-29	6.7200	6.7200	6.7200	6.7200	-4.681%	25	177	-53.125%
2026-04-21	7.0000	7.0500	7.0000	7.0500	0.000%	51	202	-55.319%
2026-04-20	7.2500	7.2500	7.0500	7.0500	-0.704%	51	202	-55.319%
2026-04-17	7.0000	7.1000	7.0000	7.1000	-1.798%	95	152	-55.634%
2026-04-16	7.2300	7.2300	7.2300	7.2300	+0.556%	1	117	-56.432%
2026-04-15	7.1000	7.1900	7.1000	7.1900	-0.828%	28	117	-56.189%
2026-04-14	7.2500	7.2500	7.2500	7.2500	-6.088%	4	100	-56.552%
2026-04-10	7.7200	7.7200	7.7200	7.7200	-4.574%	3	100	-59.197%
2026-04-09	8.2400	8.2400	8.0900	8.0900	-4.824%	6	97	-61.063%
2026-04-08	8.3200	8.5000	8.3200	8.5000	-7.407%	84	92	-62.941%
2026-04-07	9.1800	9.1800	9.1800	9.1800	+2.000%	1	91	-65.686%
2026-04-06	9.1700	9.1700	9.0000	9.0000	-7.025%	81	92	-65.000%
2026-04-02	9.7000	9.7000	9.6500	9.6800	+0.311%	3	10	-67.459%
2026-03-31	9.6500	9.6500	9.6500	9.6500	-10.065%	5	0	-67.358%
2026-03-30	10.7300	10.7300	10.7300	10.7300	+2.190%	1	0	-70.643%
2026-03-27	10.6500	10.6500	10.4500	10.5000	+14.754%	3	0	-70.000%
2026-03-25	9.2000	9.2800	9.1500	9.1500	0.000%	3	0	-65.574%