NVDA280616P00105000
NVDA Jun 16 2028 105.00 Put
optionOPRA
EODOct 21, 2026
3.22USD-6.936%(-0.24)4Vol950OI
NVDA280616P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 3.2000 | 3.2200 | 3.2000 | 3.2200 | -6.936% | 4 | 950 | 0.000% |
| 2026-10-20 | 3.5200 | 3.5200 | 3.4600 | 3.4600 | +6.462% | 7 | 944 | -6.936% |
| 2026-10-16 | 3.2500 | 3.3000 | 3.2000 | 3.2500 | -1.515% | 20 | 944 | -0.923% |
| 2026-10-15 | 3.2500 | 3.3000 | 3.2500 | 3.3000 | +16.197% | 10 | 944 | -2.424% |
| 2026-10-13 | 2.8300 | 2.8400 | 2.8300 | 2.8400 | +2.527% | 2 | 944 | +13.380% |
| 2026-10-09 | 2.8500 | 2.8500 | 2.7700 | 2.7700 | +7.364% | 11 | 941 | +16.245% |
| 2026-10-05 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -11.340% | 1 | 942 | +24.806% |
| 2026-10-01 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -16.857% | 1 | 941 | +10.653% |
| 2026-09-10 | 3.4500 | 3.5000 | 3.4500 | 3.5000 | +2.941% | 3 | 941 | -8.000% |
| 2026-09-09 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +1.493% | 1 | 941 | -5.294% |
| 2026-09-08 | 3.2500 | 3.3500 | 3.2500 | 3.3500 | -4.830% | 4 | 939 | -3.881% |
| 2026-09-01 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | +3.529% | 15 | 939 | -8.523% |
| 2026-08-31 | 3.6500 | 3.6500 | 3.4000 | 3.4000 | 0.000% | 15 | 934 | -5.294% |
| 2026-08-27 | 3.5000 | 3.5000 | 3.3500 | 3.4000 | -19.048% | 89 | 900 | -5.294% |
| 2026-08-18 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 0.000% | 1 | 900 | -23.333% |
| 2026-08-13 | 4.2000 | 4.3000 | 4.1400 | 4.2000 | +4.218% | 29 | 892 | -23.333% |
| 2026-08-12 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -13.333% | 10 | 902 | -20.099% |
| 2026-08-10 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -4.124% | 1 | 901 | -30.753% |
| 2026-08-06 | 4.8300 | 4.8800 | 4.7900 | 4.8500 | +2.105% | 22 | 904 | -33.608% |
| 2026-08-05 | 4.8200 | 4.8200 | 4.7500 | 4.7500 | -12.037% | 35 | 909 | -32.211% |
| 2026-08-03 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -3.226% | 10 | 899 | -40.370% |
| 2026-07-24 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | +1.455% | 1 | 899 | -42.294% |
| 2026-07-21 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -12.698% | 1 | 899 | -41.455% |
| 2026-07-17 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +11.111% | 5 | 899 | -48.889% |
| 2026-07-16 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | +1.070% | 1 | 899 | -43.210% |
| 2026-07-15 | 5.6200 | 5.6200 | 5.6100 | 5.6100 | -1.579% | 2 | 900 | -42.602% |
| 2026-07-14 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -2.896% | 84 | 829 | -43.509% |
| 2026-07-13 | 5.4700 | 5.8700 | 5.4700 | 5.8700 | -0.508% | 23 | 820 | -45.145% |
| 2026-07-09 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -0.840% | 1 | 819 | -45.424% |
| 2026-07-08 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -7.752% | 10 | 819 | -45.882% |
| 2026-07-02 | 6.4000 | 6.4500 | 6.4000 | 6.4500 | +5.738% | 20 | 809 | -50.078% |
| 2026-06-29 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -12.857% | 1 | 809 | -47.213% |
| 2026-06-25 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +7.362% | 3 | 812 | -54.000% |
| 2026-06-23 | 6.5500 | 6.5500 | 6.5200 | 6.5200 | +2.034% | 13 | 799 | -50.613% |
| 2026-06-17 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | -10.629% | 1 | 798 | -49.609% |
| 2026-06-12 | 7.1000 | 7.1500 | 7.1000 | 7.1500 | -3.378% | 6 | 798 | -54.965% |
| 2026-06-10 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +4.225% | 5 | 795 | -56.486% |
| 2026-06-09 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +14.516% | 1 | 796 | -54.648% |
| 2026-06-01 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -2.362% | 10 | 796 | -48.065% |
| 2026-05-28 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -6.618% | 1 | 796 | -49.291% |
| 2026-05-27 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +3.817% | 3 | 793 | -52.647% |
| 2026-05-22 | 6.4500 | 6.5500 | 6.4500 | 6.5500 | 0.000% | 71 | 735 | -50.840% |
| 2026-05-19 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +4.466% | 2 | 735 | -50.840% |
| 2026-05-14 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | -2.941% | 15 | 750 | -48.644% |
| 2026-05-13 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | -5.000% | 9 | 741 | -50.155% |
| 2026-05-12 | 6.7000 | 6.8000 | 6.7000 | 6.8000 | -3.546% | 4 | 741 | -52.647% |
| 2026-05-08 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -1.536% | 10 | 731 | -54.326% |
| 2026-05-07 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | -3.893% | 1 | 730 | -55.028% |
| 2026-05-06 | 7.5000 | 7.5000 | 7.4500 | 7.4500 | -8.589% | 7 | 729 | -56.779% |
| 2026-05-04 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -0.610% | 1 | 729 | -60.491% |
| 2026-04-30 | 7.9500 | 8.2000 | 7.9500 | 8.2000 | +9.333% | 2 | 729 | -60.732% |
| 2026-04-28 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -5.660% | 3 | 729 | -57.067% |
| 2026-04-24 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -3.285% | 25 | 729 | -59.497% |
| 2026-04-23 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | +2.750% | 25 | 754 | -60.827% |
| 2026-04-21 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 1 | 730 | -59.750% |
| 2026-04-20 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +1.266% | 2 | 730 | -59.750% |
| 2026-04-17 | 7.9500 | 7.9500 | 7.9000 | 7.9000 | -2.469% | 5 | 728 | -59.241% |
| 2026-04-15 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -2.292% | 1 | 725 | -60.247% |
| 2026-04-14 | 8.7000 | 8.7000 | 8.2900 | 8.2900 | -5.581% | 68 | 724 | -61.158% |
| 2026-04-10 | 8.5000 | 8.7800 | 8.5000 | 8.7800 | -6.596% | 5 | 682 | -63.326% |
| 2026-04-08 | 9.3700 | 9.4000 | 9.3700 | 9.4000 | -12.558% | 10 | 677 | -65.745% |
| 2026-04-01 | 10.4500 | 10.7500 | 10.4500 | 10.7500 | +1.415% | 3 | 667 | -70.047% |
| 2026-03-31 | 11.3500 | 11.3500 | 10.6000 | 10.6000 | -4.418% | 4 | 0 | -69.623% |
| 2026-03-26 | 11.0500 | 11.0900 | 11.0500 | 11.0900 | 0.000% | 661 | 0 | -70.965% |