NVDA280616P00100000
NVDA Jun 16 2028 100.00 Put
optionOPRA
EODOct 23, 2026
3.14USD+6.441%(+0.19)5Vol2,047OI
NVDA280616P00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | +6.441% | 5 | 2,047 | 0.000% |
| 2026-10-20 | 2.9000 | 2.9500 | 2.9000 | 2.9500 | +7.273% | 5 | 2,051 | +6.441% |
| 2026-10-16 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -7.407% | 1 | 2,052 | +14.182% |
| 2026-10-15 | 3.0100 | 3.0900 | 2.9700 | 2.9700 | +21.224% | 14 | 2,052 | +5.724% |
| 2026-10-14 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +0.823% | 50 | 2,052 | +28.163% |
| 2026-10-13 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -2.800% | 2 | 2,052 | +29.218% |
| 2026-10-08 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +12.613% | 10 | 2,042 | +25.600% |
| 2026-10-07 | 2.3000 | 2.3000 | 2.2200 | 2.2200 | +3.256% | 264 | 2,302 | +41.441% |
| 2026-10-06 | 2.2800 | 2.2800 | 2.1500 | 2.1500 | -3.587% | 45 | 2,317 | +46.047% |
| 2026-10-05 | 2.2700 | 2.2700 | 2.2300 | 2.2300 | -5.508% | 2 | 2,316 | +40.807% |
| 2026-10-02 | 2.3400 | 2.3600 | 2.3400 | 2.3600 | -2.075% | 2 | 2,317 | +33.051% |
| 2026-10-01 | 2.5100 | 2.6000 | 2.4100 | 2.4100 | -5.859% | 22 | 2,308 | +30.290% |
| 2026-09-30 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +0.787% | 1 | 2,309 | +22.656% |
| 2026-09-29 | 2.4400 | 2.5400 | 2.4400 | 2.5400 | -0.392% | 225 | 2,369 | +23.622% |
| 2026-09-28 | 2.7000 | 2.7000 | 2.4700 | 2.5500 | -4.135% | 260 | 2,205 | +23.137% |
| 2026-09-25 | 2.6700 | 2.6700 | 2.6600 | 2.6600 | -1.115% | 2 | 2,207 | +18.045% |
| 2026-09-23 | 2.6800 | 2.6900 | 2.6800 | 2.6900 | +7.600% | 2 | 2,206 | +16.729% |
| 2026-09-22 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -3.846% | 10 | 2,196 | +25.600% |
| 2026-09-21 | 2.6300 | 2.6700 | 2.5000 | 2.6000 | -14.754% | 5 | 2,197 | +20.769% |
| 2026-09-15 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +5.172% | 1 | 2,197 | +2.951% |
| 2026-09-11 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -7.937% | 20 | 2,177 | +8.276% |
| 2026-09-10 | 3.2200 | 3.2200 | 3.0300 | 3.1500 | +6.061% | 7 | 2,176 | -0.317% |
| 2026-09-09 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -1.000% | 80 | 2,207 | +5.724% |
| 2026-09-08 | 2.8500 | 3.0000 | 2.8500 | 3.0000 | +4.895% | 3 | 2,206 | +4.667% |
| 2026-09-04 | 2.8000 | 2.8600 | 2.7900 | 2.8600 | 0.000% | 58 | 2,171 | +9.790% |
| 2026-09-03 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -2.389% | 1 | 2,171 | +9.790% |
| 2026-09-02 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -3.934% | 2 | 2,171 | +7.167% |
| 2026-09-01 | 3.0600 | 3.1500 | 3.0000 | 3.0500 | +2.007% | 245 | 1,966 | +2.951% |
| 2026-08-31 | 3.1000 | 3.1000 | 2.9900 | 2.9900 | -5.079% | 13 | 1,953 | +5.017% |
| 2026-08-28 | 3.1500 | 3.2000 | 3.1500 | 3.1500 | +5.000% | 9 | 1,950 | -0.317% |
| 2026-08-27 | 4.0000 | 4.0000 | 2.8000 | 3.0000 | -15.493% | 40 | 1,959 | +4.667% |
| 2026-08-26 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +2.011% | 125 | 1,834 | -11.549% |
| 2026-08-25 | 3.5000 | 3.5100 | 3.4800 | 3.4800 | -8.421% | 23 | 1,844 | -9.770% |
| 2026-08-24 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +2.703% | 1 | 1,844 | -17.368% |
| 2026-08-19 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | +1.370% | 4 | 1,841 | -15.135% |
| 2026-08-18 | 3.6500 | 3.7000 | 3.6500 | 3.6500 | +4.286% | 15 | 1,838 | -13.973% |
| 2026-08-17 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -1.408% | 6 | 1,838 | -10.286% |
| 2026-08-14 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -2.740% | 15 | 1,834 | -11.549% |
| 2026-08-13 | 3.8800 | 3.8800 | 3.6500 | 3.6500 | -9.877% | 7 | 1,829 | -13.973% |
| 2026-08-11 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +1.759% | 1 | 1,828 | -22.469% |
| 2026-08-10 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | -1.970% | 301 | 1,528 | -21.106% |
| 2026-08-07 | 4.0000 | 4.0600 | 3.9900 | 4.0600 | -2.871% | 22 | 1,548 | -22.660% |
| 2026-08-06 | 4.0000 | 4.2200 | 4.0000 | 4.1800 | +0.723% | 23 | 1,545 | -24.880% |
| 2026-08-05 | 4.1400 | 4.1500 | 4.1400 | 4.1500 | -12.632% | 20 | 1,525 | -24.337% |
| 2026-08-03 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -5.000% | 1 | 1,524 | -33.895% |
| 2026-07-31 | 5.1300 | 5.1300 | 5.0000 | 5.0000 | -9.091% | 20 | 1,540 | -37.200% |
| 2026-07-29 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +1.852% | 1 | 1,540 | -42.909% |
| 2026-07-28 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +0.935% | 1 | 1,539 | -41.852% |
| 2026-07-27 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +7.863% | 4 | 1,539 | -41.308% |
| 2026-07-24 | 4.8000 | 4.9600 | 4.7800 | 4.9600 | -0.800% | 56 | 1,495 | -36.694% |
| 2026-07-23 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +6.383% | 5 | 1,490 | -37.200% |
| 2026-07-22 | 4.7500 | 4.7500 | 4.6000 | 4.7000 | -2.287% | 85 | 1,467 | -33.191% |
| 2026-07-21 | 4.8600 | 4.8600 | 4.8100 | 4.8100 | -7.500% | 9 | 1,465 | -34.719% |
| 2026-07-17 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +2.970% | 1 | 1,464 | -39.615% |
| 2026-07-16 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +11.973% | 1 | 1,464 | -37.822% |
| 2026-07-15 | 5.0000 | 5.0000 | 4.5100 | 4.5100 | -6.042% | 6 | 1,465 | -30.377% |
| 2026-07-14 | 4.5500 | 4.8000 | 4.5500 | 4.8000 | -3.421% | 3 | 1,464 | -34.583% |
| 2026-07-13 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | +7.112% | 1 | 1,464 | -36.821% |
| 2026-07-10 | 4.8500 | 4.8500 | 4.6400 | 4.6400 | -10.769% | 14 | 1,464 | -32.328% |
| 2026-07-09 | 5.1000 | 5.2000 | 5.1000 | 5.2000 | -14.754% | 3 | 1,461 | -39.615% |
| 2026-07-08 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +12.339% | 4 | 1,457 | -48.525% |
| 2026-07-07 | 5.5700 | 5.5800 | 5.4300 | 5.4300 | +0.556% | 12 | 1,455 | -42.173% |
| 2026-07-06 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -3.915% | 1 | 1,455 | -41.852% |
| 2026-07-02 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | +7.048% | 5 | 1,455 | -44.128% |
| 2026-06-30 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -8.696% | 1 | 1,455 | -40.190% |
| 2026-06-29 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +4.356% | 5 | 1,455 | -45.391% |
| 2026-06-26 | 6.0500 | 6.0500 | 5.4600 | 5.5100 | -6.610% | 4 | 1,454 | -43.013% |
| 2026-06-25 | 5.9000 | 6.0500 | 5.9000 | 5.9000 | +1.724% | 6 | 1,453 | -46.780% |
| 2026-06-24 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +7.407% | 1 | 1,453 | -45.862% |
| 2026-06-22 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -2.703% | 10 | 1,461 | -41.852% |
| 2026-06-18 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -4.310% | 1 | 1,461 | -43.423% |
| 2026-06-17 | 5.6000 | 5.8000 | 5.6000 | 5.8000 | +5.263% | 30 | 1,451 | -45.862% |
| 2026-06-15 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | -8.926% | 1 | 1,452 | -43.013% |
| 2026-06-12 | 6.1000 | 6.1000 | 6.0100 | 6.0500 | -3.509% | 27 | 1,427 | -48.099% |
| 2026-06-11 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | -2.791% | 1 | 1,428 | -49.920% |
| 2026-06-10 | 6.0800 | 6.4500 | 6.0800 | 6.4500 | +7.500% | 1,223 | 317 | -51.318% |
| 2026-06-08 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -4.000% | 1 | 317 | -47.667% |
| 2026-06-05 | 5.8200 | 6.2500 | 5.8200 | 6.2500 | +8.696% | 5 | 314 | -49.760% |
| 2026-06-04 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +5.699% | 1 | 313 | -45.391% |
| 2026-06-02 | 5.2700 | 5.4400 | 5.2700 | 5.4400 | +1.682% | 3 | 312 | -42.279% |
| 2026-06-01 | 5.5400 | 5.5400 | 5.3500 | 5.3500 | -3.604% | 12 | 310 | -41.308% |
| 2026-05-29 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 0.000% | 1 | 310 | -43.423% |
| 2026-05-28 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -5.451% | 2 | 310 | -43.423% |
| 2026-05-27 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | +2.982% | 4 | 310 | -46.508% |
| 2026-05-26 | 5.7000 | 5.7000 | 5.6800 | 5.7000 | -0.697% | 12 | 310 | -44.912% |
| 2026-05-22 | 5.6500 | 5.7400 | 5.6500 | 5.7400 | +4.364% | 28 | 304 | -45.296% |
| 2026-05-21 | 5.5800 | 5.5800 | 5.5000 | 5.5000 | -0.901% | 6 | 298 | -42.909% |
| 2026-05-20 | 5.6000 | 5.6000 | 5.4300 | 5.5500 | -5.128% | 22 | 312 | -43.423% |
| 2026-05-19 | 5.9600 | 5.9600 | 5.8500 | 5.8500 | -2.010% | 103 | 217 | -46.325% |
| 2026-05-18 | 5.9800 | 6.1100 | 5.9700 | 5.9700 | +3.826% | 17 | 202 | -47.404% |
| 2026-05-15 | 5.8000 | 5.8300 | 5.7500 | 5.7500 | +3.791% | 3 | 201 | -45.391% |
| 2026-05-14 | 5.7300 | 5.7300 | 5.5400 | 5.5400 | -2.293% | 13 | 197 | -43.321% |
| 2026-05-13 | 5.8000 | 5.8000 | 5.6700 | 5.6700 | -5.970% | 13 | 208 | -44.621% |
| 2026-05-12 | 5.9700 | 6.0300 | 5.9700 | 6.0300 | +1.345% | 4 | 205 | -47.927% |
| 2026-05-11 | 6.2000 | 6.2000 | 5.9500 | 5.9500 | -4.494% | 5 | 202 | -47.227% |
| 2026-05-08 | 6.1500 | 6.2300 | 6.1500 | 6.2300 | -1.580% | 10 | 196 | -49.599% |
| 2026-05-07 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | -1.860% | 1 | 195 | -50.395% |
| 2026-05-06 | 6.7000 | 6.7000 | 6.4500 | 6.4500 | -10.042% | 69 | 178 | -51.318% |
| 2026-05-04 | 7.3100 | 7.3100 | 7.1700 | 7.1700 | -0.417% | 2 | 177 | -56.206% |
| 2026-04-30 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +7.143% | 2 | 177 | -56.389% |
| 2026-04-29 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | -4.681% | 25 | 177 | -53.274% |
| 2026-04-21 | 7.0000 | 7.0500 | 7.0000 | 7.0500 | 0.000% | 51 | 202 | -55.461% |
| 2026-04-20 | 7.2500 | 7.2500 | 7.0500 | 7.0500 | -0.704% | 51 | 202 | -55.461% |
| 2026-04-17 | 7.0000 | 7.1000 | 7.0000 | 7.1000 | -1.798% | 95 | 152 | -55.775% |
| 2026-04-16 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | +0.556% | 1 | 117 | -56.570% |
| 2026-04-15 | 7.1000 | 7.1900 | 7.1000 | 7.1900 | -0.828% | 28 | 117 | -56.328% |
| 2026-04-14 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -6.088% | 4 | 100 | -56.690% |
| 2026-04-10 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | -4.574% | 3 | 100 | -59.326% |
| 2026-04-09 | 8.2400 | 8.2400 | 8.0900 | 8.0900 | -4.824% | 6 | 97 | -61.187% |
| 2026-04-08 | 8.3200 | 8.5000 | 8.3200 | 8.5000 | -7.407% | 84 | 92 | -63.059% |
| 2026-04-07 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | +2.000% | 1 | 91 | -65.795% |
| 2026-04-06 | 9.1700 | 9.1700 | 9.0000 | 9.0000 | -7.025% | 81 | 92 | -65.111% |
| 2026-04-02 | 9.7000 | 9.7000 | 9.6500 | 9.6800 | +0.311% | 3 | 10 | -67.562% |
| 2026-03-31 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -10.065% | 5 | 0 | -67.461% |
| 2026-03-30 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | +2.190% | 1 | 0 | -70.736% |
| 2026-03-27 | 10.6500 | 10.6500 | 10.4500 | 10.5000 | +14.754% | 3 | 0 | -70.095% |
| 2026-03-25 | 9.2000 | 9.2800 | 9.1500 | 9.1500 | 0.000% | 3 | 0 | -65.683% |