NVDA280616P00115000
NVDA Jun 16 2028 115.00 Put
optionOPRA
EODOct 22, 2026
4.46USD+3.721%(+0.16)3Vol340OI
NVDA280616P00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | +3.721% | 3 | 339 | 0.000% |
| 2026-10-21 | 4.2600 | 4.3000 | 4.2600 | 4.3000 | -5.495% | 4 | 335 | +3.721% |
| 2026-10-20 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +3.409% | 3 | 332 | -1.978% |
| 2026-10-19 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +0.228% | 2 | 330 | +1.364% |
| 2026-10-15 | 4.5300 | 4.5300 | 4.3500 | 4.3900 | +14.026% | 22 | 325 | +1.595% |
| 2026-10-14 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 0.000% | 2 | 323 | +15.844% |
| 2026-10-12 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +3.495% | 3 | 320 | +15.844% |
| 2026-10-09 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | +5.085% | 2 | 318 | +19.892% |
| 2026-10-08 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +3.207% | 3 | 315 | +25.989% |
| 2026-10-07 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | +3.625% | 2 | 313 | +30.029% |
| 2026-10-06 | 3.3600 | 3.3600 | 3.3100 | 3.3100 | -1.488% | 2 | 312 | +34.743% |
| 2026-10-05 | 3.8500 | 3.8500 | 3.3600 | 3.3600 | -4.000% | 5 | 308 | +32.738% |
| 2026-10-02 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -7.162% | 10 | 298 | +27.429% |
| 2026-09-30 | 3.7600 | 3.7700 | 3.7500 | 3.7700 | +0.266% | 17 | 296 | +18.302% |
| 2026-09-29 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -2.338% | 1 | 295 | +18.617% |
| 2026-09-28 | 3.7100 | 3.8500 | 3.7100 | 3.8500 | -4.938% | 115 | 316 | +15.844% |
| 2026-09-24 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 0.000% | 2 | 314 | +10.123% |
| 2026-09-23 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | +3.846% | 12 | 307 | +10.123% |
| 2026-09-22 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 0.000% | 101 | 226 | +14.359% |
| 2026-09-21 | 4.0200 | 4.0200 | 3.9000 | 3.9000 | -13.333% | 7 | 226 | +14.359% |
| 2026-09-16 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -6.250% | 2 | 226 | -0.889% |
| 2026-09-15 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 0.000% | 1 | 227 | -7.083% |
| 2026-09-14 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | +0.418% | 17 | 221 | -7.083% |
| 2026-09-10 | 4.7500 | 4.7800 | 4.7500 | 4.7800 | +14.628% | 12 | 219 | -6.695% |
| 2026-09-08 | 4.2700 | 4.2700 | 4.1700 | 4.1700 | -1.882% | 6 | 218 | +6.954% |
| 2026-09-04 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 0.000% | 10 | 216 | +4.941% |
| 2026-09-03 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -8.602% | 1 | 215 | +4.941% |
| 2026-09-01 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +3.333% | 5 | 215 | -4.086% |
| 2026-08-31 | 4.8000 | 4.8000 | 4.5000 | 4.5000 | -2.174% | 8 | 216 | -0.889% |
| 2026-08-28 | 4.5400 | 4.6000 | 4.3000 | 4.6000 | +1.099% | 16 | 215 | -3.043% |
| 2026-08-27 | 4.4500 | 4.7500 | 4.4500 | 4.5500 | -14.953% | 21 | 218 | -1.978% |
| 2026-08-26 | 5.4500 | 5.4500 | 5.3500 | 5.3500 | -0.187% | 3 | 219 | -16.636% |
| 2026-08-25 | 5.4000 | 5.4000 | 5.3600 | 5.3600 | -7.586% | 3 | 218 | -16.791% |
| 2026-08-24 | 5.8000 | 5.8000 | 5.6500 | 5.8000 | +3.571% | 14 | 212 | -23.103% |
| 2026-08-20 | 5.4800 | 5.6000 | 5.4800 | 5.6000 | +3.131% | 21 | 211 | -20.357% |
| 2026-08-18 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -0.549% | 25 | 218 | -17.864% |
| 2026-08-17 | 5.3500 | 5.4600 | 5.3500 | 5.4600 | +1.111% | 49 | 201 | -18.315% |
| 2026-08-14 | 5.3500 | 5.4000 | 5.3500 | 5.4000 | -2.174% | 2 | 201 | -17.407% |
| 2026-08-12 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | -7.227% | 25 | 176 | -19.203% |
| 2026-08-11 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -6.003% | 10 | 166 | -25.042% |
| 2026-08-06 | 6.0000 | 6.3500 | 6.0000 | 6.3300 | +0.476% | 22 | 159 | -29.542% |
| 2026-08-05 | 6.2400 | 6.3000 | 6.2200 | 6.3000 | -4.545% | 16 | 172 | -29.206% |
| 2026-08-04 | 6.9000 | 6.9000 | 6.6000 | 6.6000 | -22.626% | 6 | 170 | -32.424% |
| 2026-07-30 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | -0.814% | 1 | 171 | -47.714% |
| 2026-07-29 | 8.5000 | 8.6000 | 8.3000 | 8.6000 | +6.832% | 22 | 170 | -48.140% |
| 2026-07-27 | 8.0500 | 8.0500 | 8.0000 | 8.0500 | +8.784% | 13 | 170 | -44.596% |
| 2026-07-24 | 7.4000 | 7.4600 | 7.4000 | 7.4000 | -3.896% | 18 | 155 | -39.730% |
| 2026-07-17 | 7.7500 | 7.7500 | 7.7000 | 7.7000 | +9.065% | 2 | 154 | -42.078% |
| 2026-07-14 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | -5.867% | 4 | 158 | -36.827% |
| 2026-07-10 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -5.660% | 2 | 158 | -40.533% |
| 2026-07-09 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +1.923% | 20 | 148 | -43.899% |
| 2026-07-08 | 8.0000 | 8.0000 | 7.8000 | 7.8000 | -6.024% | 9 | 150 | -42.821% |
| 2026-07-07 | 8.5500 | 8.5500 | 7.9000 | 8.3000 | +1.840% | 35 | 155 | -46.265% |
| 2026-07-01 | 8.0000 | 8.3000 | 8.0000 | 8.1500 | -0.610% | 27 | 155 | -45.276% |
| 2026-06-29 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -1.561% | 1 | 155 | -45.610% |
| 2026-06-26 | 8.5500 | 8.5500 | 8.3300 | 8.3300 | -9.457% | 6 | 155 | -46.459% |
| 2026-06-25 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +6.358% | 1 | 155 | -51.522% |
| 2026-06-24 | 8.6000 | 8.7000 | 8.6000 | 8.6500 | +7.453% | 85 | 107 | -48.439% |
| 2026-06-15 | 8.4500 | 8.4500 | 8.0500 | 8.0500 | -10.456% | 13 | 99 | -44.596% |
| 2026-06-12 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | -5.864% | 11 | 90 | -50.389% |
| 2026-06-11 | 9.3800 | 9.5500 | 9.3800 | 9.5500 | -0.313% | 22 | 109 | -53.298% |
| 2026-06-10 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | +7.039% | 5 | 106 | -53.445% |
| 2026-06-09 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +1.705% | 20 | 86 | -50.168% |
| 2026-06-05 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +1.149% | 10 | 76 | -49.318% |
| 2026-06-04 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +1.874% | 20 | 66 | -48.736% |
| 2026-05-27 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | +4.146% | 1 | 65 | -47.775% |
| 2026-05-22 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +0.737% | 2 | 65 | -45.610% |
| 2026-05-21 | 8.0000 | 8.1500 | 8.0000 | 8.1400 | +2.778% | 17 | 64 | -45.209% |
| 2026-05-20 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | -10.000% | 2 | 62 | -43.687% |
| 2026-05-18 | 8.8000 | 8.8000 | 8.7500 | 8.8000 | +10.414% | 7 | 56 | -49.318% |
| 2026-05-14 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | -8.391% | 11 | 45 | -44.040% |
| 2026-05-12 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +3.571% | 3 | 45 | -48.736% |
| 2026-05-11 | 8.6000 | 8.6000 | 8.4000 | 8.4000 | -4.762% | 2 | 45 | -46.905% |
| 2026-05-08 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | -6.667% | 2 | 45 | -49.433% |
| 2026-05-06 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -9.135% | 2 | 45 | -52.804% |
| 2026-05-04 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +0.971% | 1 | 45 | -57.115% |
| 2026-04-30 | 10.2500 | 10.3000 | 10.2500 | 10.3000 | +11.957% | 7 | 38 | -56.699% |
| 2026-04-27 | 9.6100 | 9.6500 | 9.2000 | 9.2000 | -8.730% | 16 | 38 | -51.522% |
| 2026-04-23 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | -0.690% | 3 | 26 | -55.754% |
| 2026-04-20 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -2.122% | 3 | 23 | -56.059% |
| 2026-04-14 | 10.6000 | 10.6000 | 10.3700 | 10.3700 | -8.473% | 4 | 20 | -56.991% |
| 2026-04-10 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | -2.580% | 1 | 17 | -60.635% |
| 2026-04-09 | 11.9200 | 11.9200 | 11.6300 | 11.6300 | -3.645% | 2 | 18 | -61.651% |
| 2026-04-08 | 12.0700 | 12.0700 | 12.0700 | 12.0700 | -10.593% | 1 | 16 | -63.049% |
| 2026-04-07 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +1.351% | 1 | 16 | -66.963% |
| 2026-04-01 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | -12.195% | 1 | 17 | -66.517% |
| 2026-03-30 | 15.1700 | 15.1700 | 15.1700 | 15.1700 | +0.397% | 1 | 0 | -70.600% |
| 2026-03-27 | 15.1100 | 15.1100 | 15.1100 | 15.1100 | 0.000% | 15 | 0 | -70.483% |