NVDA280616P00110000
NVDA Jun 16 2028 110.00 Put
optionOPRA
EODOct 22, 2026
4.40USD+14.286%(+0.55)1Vol1,504OI
NVDA280616P00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +14.286% | 1 | 1,504 | 0.000% |
| 2026-10-19 | 3.8000 | 3.8500 | 3.8000 | 3.8500 | 0.000% | 10 | 1,500 | +14.286% |
| 2026-10-16 | 3.8000 | 3.8500 | 3.8000 | 3.8500 | 0.000% | 10 | 1,496 | +14.286% |
| 2026-10-15 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +14.925% | 5 | 1,496 | +14.286% |
| 2026-10-14 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +0.601% | 2 | 1,494 | +31.343% |
| 2026-10-13 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | +4.062% | 1 | 1,493 | +32.132% |
| 2026-10-09 | 3.2200 | 3.2200 | 3.2000 | 3.2000 | +7.383% | 10 | 1,483 | +37.500% |
| 2026-10-05 | 2.9900 | 2.9900 | 2.9800 | 2.9800 | -4.487% | 6 | 1,482 | +47.651% |
| 2026-10-02 | 3.1500 | 3.1500 | 3.1000 | 3.1200 | -4.000% | 20 | 1,467 | +41.026% |
| 2026-10-01 | 3.3500 | 3.3500 | 3.2500 | 3.2500 | 0.000% | 3 | 1,464 | +35.385% |
| 2026-09-29 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | -1.515% | 26 | 1,477 | +35.385% |
| 2026-09-28 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -1.493% | 200 | 1,563 | +33.333% |
| 2026-09-22 | 3.3800 | 3.3800 | 3.3500 | 3.3500 | -1.471% | 229 | 1,334 | +31.343% |
| 2026-09-21 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -10.290% | 2 | 1,334 | +29.412% |
| 2026-09-17 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -5.250% | 2 | 1,332 | +16.095% |
| 2026-09-16 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -5.882% | 10 | 1,332 | +10.000% |
| 2026-09-14 | 4.4000 | 4.4000 | 4.2400 | 4.2500 | +2.410% | 230 | 1,318 | +3.529% |
| 2026-09-10 | 4.1000 | 4.1500 | 4.1000 | 4.1500 | +4.798% | 11 | 1,318 | +6.024% |
| 2026-09-08 | 3.9000 | 3.9600 | 3.8800 | 3.9600 | +5.600% | 3 | 1,318 | +11.111% |
| 2026-09-04 | 3.6600 | 3.7500 | 3.4500 | 3.7500 | 0.000% | 46 | 1,319 | +17.333% |
| 2026-09-03 | 3.7500 | 3.7600 | 3.7500 | 3.7500 | -6.250% | 265 | 1,310 | +17.333% |
| 2026-09-02 | 4.0600 | 4.0600 | 4.0000 | 4.0000 | 0.000% | 7 | 1,315 | +10.000% |
| 2026-08-31 | 4.2000 | 4.2000 | 4.0000 | 4.0000 | -5.882% | 24 | 1,312 | +10.000% |
| 2026-08-28 | 4.0000 | 4.2500 | 4.0000 | 4.2500 | +8.696% | 4 | 1,310 | +3.529% |
| 2026-08-27 | 4.1000 | 4.1000 | 3.8300 | 3.9100 | -15.914% | 96 | 1,292 | +12.532% |
| 2026-08-26 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +0.649% | 11 | 1,292 | -5.376% |
| 2026-08-25 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -6.667% | 25 | 1,304 | -4.762% |
| 2026-08-21 | 4.8500 | 4.9500 | 4.8500 | 4.9500 | +2.062% | 33 | 1,299 | -11.111% |
| 2026-08-20 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +0.207% | 1 | 1,299 | -9.278% |
| 2026-08-18 | 4.8700 | 4.8700 | 4.8000 | 4.8400 | +5.677% | 468 | 946 | -9.091% |
| 2026-08-17 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -8.400% | 3 | 946 | -3.930% |
| 2026-08-13 | 4.9000 | 5.0000 | 4.8000 | 5.0000 | +4.603% | 57 | 953 | -12.000% |
| 2026-08-12 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -7.184% | 5 | 958 | -7.950% |
| 2026-08-11 | 5.1700 | 5.1700 | 5.1500 | 5.1500 | -2.462% | 10 | 968 | -14.563% |
| 2026-08-10 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | +0.571% | 10 | 978 | -16.667% |
| 2026-08-07 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -4.197% | 2 | 978 | -16.190% |
| 2026-08-06 | 5.5400 | 5.5400 | 5.4700 | 5.4800 | +0.550% | 20 | 977 | -19.708% |
| 2026-08-05 | 5.5000 | 5.5000 | 5.4500 | 5.4500 | -6.518% | 51 | 931 | -19.266% |
| 2026-08-04 | 5.8100 | 5.8300 | 5.8100 | 5.8300 | -10.308% | 13 | 920 | -24.528% |
| 2026-08-03 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -10.345% | 4 | 920 | -32.308% |
| 2026-07-30 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -1.226% | 1 | 919 | -39.310% |
| 2026-07-29 | 7.4000 | 7.4000 | 7.3400 | 7.3400 | -0.272% | 14 | 929 | -40.054% |
| 2026-07-28 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | +13.756% | 1 | 928 | -40.217% |
| 2026-07-24 | 6.5500 | 6.5500 | 6.4700 | 6.4700 | +6.942% | 11 | 918 | -31.994% |
| 2026-07-22 | 6.0000 | 6.0500 | 6.0000 | 6.0500 | -9.701% | 14 | 922 | -27.273% |
| 2026-07-21 | 6.5000 | 6.7000 | 6.5000 | 6.7000 | +1.515% | 3 | 920 | -34.328% |
| 2026-07-20 | 6.7000 | 6.7000 | 6.6000 | 6.6000 | -5.714% | 2 | 922 | -33.333% |
| 2026-07-17 | 6.7500 | 7.0000 | 6.7000 | 7.0000 | +12.903% | 59 | 912 | -37.143% |
| 2026-07-14 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -0.800% | 2 | 910 | -29.032% |
| 2026-07-10 | 6.4600 | 6.4600 | 6.2500 | 6.2500 | -10.714% | 4 | 911 | -29.600% |
| 2026-07-09 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -1.961% | 36 | 902 | -37.143% |
| 2026-07-06 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | -4.161% | 4 | 902 | -38.375% |
| 2026-06-29 | 7.4800 | 7.4800 | 7.4500 | 7.4500 | +1.361% | 6 | 906 | -40.940% |
| 2026-06-26 | 7.6000 | 7.6000 | 7.3500 | 7.3500 | -6.962% | 6 | 904 | -40.136% |
| 2026-06-25 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +5.053% | 5 | 904 | -44.304% |
| 2026-06-23 | 7.6500 | 7.6500 | 7.5200 | 7.5200 | +5.915% | 2 | 903 | -41.489% |
| 2026-06-22 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -5.960% | 10 | 903 | -38.028% |
| 2026-06-17 | 7.5000 | 7.5500 | 7.4500 | 7.5500 | -9.036% | 104 | 818 | -41.722% |
| 2026-06-10 | 8.1800 | 8.4000 | 8.1800 | 8.3000 | -2.582% | 500 | 369 | -46.988% |
| 2026-06-09 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | +21.714% | 1 | 368 | -48.357% |
| 2026-06-02 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -9.677% | 1 | 368 | -37.143% |
| 2026-05-27 | 7.6000 | 7.7500 | 7.6000 | 7.7500 | +6.897% | 64 | 332 | -43.226% |
| 2026-05-20 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -4.101% | 1 | 332 | -39.310% |
| 2026-05-19 | 7.4000 | 7.5600 | 7.4000 | 7.5600 | -3.077% | 3 | 330 | -41.799% |
| 2026-05-18 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +7.143% | 1 | 329 | -43.590% |
| 2026-05-14 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -1.488% | 1 | 330 | -39.560% |
| 2026-05-13 | 7.3600 | 7.3900 | 7.3500 | 7.3900 | -3.399% | 7 | 329 | -40.460% |
| 2026-05-12 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +1.459% | 1 | 328 | -42.484% |
| 2026-05-11 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | -4.436% | 10 | 328 | -41.645% |
| 2026-05-08 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | -7.067% | 10 | 338 | -44.233% |
| 2026-05-06 | 8.6000 | 8.6000 | 8.4500 | 8.4900 | -5.980% | 18 | 329 | -48.174% |
| 2026-05-05 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | -0.221% | 10 | 320 | -51.274% |
| 2026-05-04 | 9.2500 | 9.4000 | 9.0500 | 9.0500 | +3.075% | 50 | 269 | -51.381% |
| 2026-04-30 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | +5.150% | 1 | 269 | -49.886% |
| 2026-04-27 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -5.862% | 2 | 269 | -47.305% |
| 2026-04-24 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | -4.004% | 10 | 267 | -50.395% |
| 2026-04-23 | 9.1900 | 9.2400 | 9.1900 | 9.2400 | +2.667% | 2 | 257 | -52.381% |
| 2026-04-22 | 9.0000 | 9.0500 | 8.9500 | 9.0000 | -0.552% | 26 | 256 | -51.111% |
| 2026-04-20 | 9.0500 | 9.1500 | 9.0500 | 9.0500 | -0.221% | 15 | 231 | -51.381% |
| 2026-04-17 | 8.9500 | 9.0700 | 8.9500 | 9.0700 | -3.305% | 3 | 224 | -51.488% |
| 2026-04-16 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | +2.514% | 1 | 224 | -53.092% |
| 2026-04-15 | 8.9500 | 9.1500 | 8.9000 | 9.1500 | -8.133% | 101 | 224 | -51.913% |
| 2026-04-10 | 9.8000 | 9.9600 | 9.8000 | 9.9600 | -6.038% | 3 | 230 | -55.823% |
| 2026-04-09 | 10.6500 | 10.6500 | 10.5000 | 10.6000 | -1.761% | 3 | 227 | -58.491% |
| 2026-04-08 | 10.8000 | 10.8200 | 10.6800 | 10.7900 | -11.193% | 102 | 227 | -59.222% |
| 2026-04-02 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +0.413% | 1 | 178 | -63.786% |
| 2026-04-01 | 12.0500 | 12.1000 | 12.0500 | 12.1000 | -11.029% | 2 | 0 | -63.636% |
| 2026-03-30 | 13.5000 | 13.6000 | 13.5000 | 13.6000 | +16.041% | 176 | 0 | -67.647% |
| 2026-03-25 | 11.7100 | 11.7200 | 11.7100 | 11.7200 | 0.000% | 2 | 0 | -62.457% |