NVDA280616P00120000
NVDA Jun 16 2028 120.00 Put
optionOPRA
EODOct 22, 2026
5.55USD+6.731%(+0.35)2Vol4,194OI
NVDA280616P00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 5.1500 | 5.5500 | 5.1500 | 5.5500 | +6.731% | 2 | 4,192 | 0.000% |
| 2026-10-16 | 4.9000 | 5.2000 | 4.9000 | 5.2000 | +4.000% | 40 | 4,208 | +6.731% |
| 2026-10-15 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | +5.263% | 51 | 4,207 | +11.000% |
| 2026-10-14 | 4.3500 | 4.7500 | 4.3500 | 4.7500 | +11.765% | 30 | 4,197 | +16.842% |
| 2026-10-09 | 4.2300 | 4.2500 | 4.2300 | 4.2500 | -1.848% | 11 | 4,196 | +30.588% |
| 2026-10-08 | 4.0000 | 4.3300 | 4.0000 | 4.3300 | +16.398% | 107 | 4,125 | +28.176% |
| 2026-10-06 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -10.361% | 7 | 4,118 | +49.194% |
| 2026-10-02 | 4.0500 | 4.1500 | 4.0500 | 4.1500 | -3.488% | 26 | 4,129 | +33.735% |
| 2026-10-01 | 4.3000 | 4.3000 | 4.2900 | 4.3000 | -1.149% | 74 | 4,065 | +29.070% |
| 2026-09-30 | 4.3700 | 4.3700 | 4.3500 | 4.3500 | -2.027% | 10 | 4,055 | +27.586% |
| 2026-09-29 | 4.4200 | 4.4400 | 4.2700 | 4.4400 | +2.304% | 32 | 4,045 | +25.000% |
| 2026-09-28 | 4.5000 | 4.5000 | 4.3400 | 4.3400 | -8.632% | 229 | 3,999 | +27.880% |
| 2026-09-25 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +0.211% | 1 | 3,999 | +16.842% |
| 2026-09-24 | 4.7600 | 4.7600 | 4.7400 | 4.7400 | +3.043% | 2 | 3,998 | +17.089% |
| 2026-09-23 | 4.7000 | 4.7000 | 4.6000 | 4.6000 | +3.371% | 4 | 3,997 | +20.652% |
| 2026-09-22 | 4.4500 | 4.4800 | 4.4500 | 4.4500 | -1.111% | 251 | 4,072 | +24.719% |
| 2026-09-21 | 4.8100 | 4.8100 | 4.4500 | 4.5000 | -8.350% | 254 | 3,947 | +23.333% |
| 2026-09-18 | 4.9100 | 4.9200 | 4.9100 | 4.9100 | -1.008% | 8 | 3,951 | +13.035% |
| 2026-09-17 | 5.0500 | 5.0500 | 4.9600 | 4.9600 | -9.489% | 7 | 3,947 | +11.895% |
| 2026-09-15 | 5.4500 | 5.5000 | 5.4500 | 5.4800 | -3.009% | 3 | 3,948 | +1.277% |
| 2026-09-14 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +5.214% | 5 | 3,948 | -1.770% |
| 2026-09-10 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | +12.579% | 1 | 3,947 | +3.352% |
| 2026-09-08 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | +1.059% | 10 | 3,957 | +16.352% |
| 2026-09-04 | 4.6600 | 4.7200 | 4.6600 | 4.7200 | -2.075% | 10 | 3,967 | +17.585% |
| 2026-09-03 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -4.743% | 5 | 3,962 | +15.145% |
| 2026-09-02 | 5.0700 | 5.0700 | 5.0400 | 5.0600 | -4.528% | 24 | 3,938 | +9.684% |
| 2026-09-01 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | +0.952% | 10 | 3,928 | +4.717% |
| 2026-08-31 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +1.942% | 17 | 3,911 | +5.714% |
| 2026-08-27 | 5.3000 | 5.3000 | 5.1500 | 5.1500 | -16.260% | 8 | 3,910 | +7.767% |
| 2026-08-26 | 6.1500 | 6.2500 | 6.1500 | 6.1500 | +0.490% | 19 | 3,913 | -9.756% |
| 2026-08-25 | 6.1500 | 6.2100 | 6.1000 | 6.1200 | -6.135% | 26 | 3,923 | -9.314% |
| 2026-08-24 | 6.6700 | 6.6700 | 6.5200 | 6.5200 | +1.875% | 2 | 3,921 | -14.877% |
| 2026-08-21 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -1.538% | 1 | 3,920 | -13.281% |
| 2026-08-20 | 6.4500 | 6.5000 | 6.4500 | 6.5000 | +3.175% | 10 | 3,920 | -14.615% |
| 2026-08-18 | 6.2400 | 6.3000 | 6.2400 | 6.3000 | +6.780% | 11 | 3,910 | -11.905% |
| 2026-08-17 | 6.0500 | 6.0500 | 5.9000 | 5.9000 | -1.667% | 6 | 3,910 | -5.932% |
| 2026-08-14 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -4.610% | 5 | 3,910 | -7.500% |
| 2026-08-12 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | -6.815% | 5 | 3,905 | -11.765% |
| 2026-08-11 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -1.460% | 7 | 3,910 | -17.778% |
| 2026-08-10 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -4.196% | 1 | 3,911 | -18.978% |
| 2026-08-06 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +1.418% | 1 | 3,911 | -22.378% |
| 2026-08-05 | 7.1500 | 7.2000 | 7.0500 | 7.0500 | -7.359% | 14 | 3,901 | -21.277% |
| 2026-08-04 | 7.7000 | 7.7000 | 7.5000 | 7.6100 | -4.277% | 17 | 3,901 | -27.070% |
| 2026-08-03 | 7.9500 | 8.0000 | 7.9000 | 7.9500 | -10.372% | 16 | 3,900 | -30.189% |
| 2026-07-31 | 8.8500 | 8.8700 | 8.8500 | 8.8700 | -8.462% | 13 | 3,887 | -37.430% |
| 2026-07-29 | 9.4500 | 9.7000 | 9.4500 | 9.6900 | +4.757% | 7 | 3,887 | -42.724% |
| 2026-07-27 | 8.7900 | 9.2500 | 8.7900 | 9.2500 | +10.119% | 2 | 3,887 | -40.000% |
| 2026-07-23 | 8.4500 | 8.4500 | 8.4000 | 8.4000 | +8.387% | 3 | 3,886 | -33.929% |
| 2026-07-22 | 8.3000 | 8.3000 | 7.7500 | 7.7500 | -8.066% | 2 | 3,887 | -28.387% |
| 2026-07-21 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | -4.853% | 1 | 3,887 | -34.164% |
| 2026-07-17 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | +3.143% | 4 | 3,883 | -37.359% |
| 2026-07-16 | 8.5900 | 8.5900 | 8.5900 | 8.5900 | -4.556% | 1 | 3,883 | -35.390% |
| 2026-07-09 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 4 | 3,883 | -38.333% |
| 2026-07-08 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -3.226% | 2 | 3,881 | -38.333% |
| 2026-07-06 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -4.124% | 4 | 3,881 | -40.323% |
| 2026-07-02 | 9.1000 | 9.7000 | 9.1000 | 9.7000 | +2.105% | 6 | 3,878 | -42.784% |
| 2026-07-01 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -5.473% | 5 | 3,873 | -41.579% |
| 2026-06-26 | 10.1000 | 10.1000 | 10.0500 | 10.0500 | +2.551% | 5 | 3,868 | -44.776% |
| 2026-06-23 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +3.704% | 10 | 3,868 | -43.367% |
| 2026-06-17 | 9.3500 | 9.4500 | 9.3500 | 9.4500 | +3.846% | 21 | 3,870 | -41.270% |
| 2026-06-15 | 9.1500 | 9.1500 | 9.1000 | 9.1000 | -13.907% | 7 | 3,864 | -39.011% |
| 2026-06-09 | 9.9200 | 10.8900 | 9.9200 | 10.5700 | +4.344% | 34 | 3,851 | -47.493% |
| 2026-06-08 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | -1.650% | 1 | 3,851 | -45.212% |
| 2026-06-05 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +5.967% | 1 | 3,852 | -46.117% |
| 2026-06-04 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | +1.780% | 50 | 3,898 | -42.901% |
| 2026-06-03 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -1.546% | 50 | 3,848 | -41.885% |
| 2026-05-26 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +5.206% | 1 | 3,847 | -42.784% |
| 2026-05-22 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | +2.444% | 30 | 3,822 | -39.805% |
| 2026-05-20 | 9.3500 | 9.3500 | 8.9500 | 9.0000 | -11.678% | 15 | 3,808 | -38.333% |
| 2026-05-19 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | +12.597% | 2 | 3,808 | -45.535% |
| 2026-05-14 | 9.0800 | 9.0800 | 8.9300 | 9.0500 | -2.373% | 50 | 3,788 | -38.674% |
| 2026-05-13 | 9.3700 | 9.3700 | 9.2600 | 9.2700 | -2.932% | 9 | 3,784 | -40.129% |
| 2026-05-11 | 9.7500 | 9.8500 | 9.5500 | 9.5500 | -8.173% | 20 | 3,779 | -41.885% |
| 2026-05-07 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -1.887% | 1 | 3,779 | -46.635% |
| 2026-05-06 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -5.357% | 1 | 3,779 | -47.642% |
| 2026-05-05 | 11.3000 | 11.3000 | 11.2000 | 11.2000 | -3.863% | 6 | 3,778 | -50.446% |
| 2026-05-04 | 11.5000 | 11.6500 | 11.5000 | 11.6500 | +0.691% | 11 | 3,767 | -52.361% |
| 2026-05-01 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | +7.628% | 540 | 3,227 | -52.031% |
| 2026-04-29 | 10.7000 | 10.7500 | 10.5000 | 10.7500 | -0.463% | 15 | 3,227 | -48.372% |
| 2026-04-28 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -0.185% | 1 | 3,218 | -48.611% |
| 2026-04-27 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | -1.726% | 1 | 3,217 | -48.706% |
| 2026-04-24 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | -2.739% | 6 | 3,217 | -49.591% |
| 2026-04-22 | 11.3100 | 11.3200 | 11.3100 | 11.3200 | +0.177% | 3 | 3,211 | -50.972% |
| 2026-04-21 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | 0.000% | 5 | 3,211 | -50.885% |
| 2026-04-17 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -4.237% | 1 | 3,206 | -50.885% |
| 2026-04-14 | 12.3000 | 12.3000 | 11.8000 | 11.8000 | -6.200% | 8 | 3,206 | -52.966% |
| 2026-04-10 | 12.6700 | 12.6700 | 12.3300 | 12.5800 | -3.749% | 7 | 3,208 | -55.882% |
| 2026-04-09 | 13.1000 | 13.1000 | 13.0700 | 13.0700 | -13.156% | 4 | 3,205 | -57.536% |
| 2026-04-07 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +3.294% | 1 | 3,205 | -63.123% |
| 2026-04-06 | 14.7500 | 14.7500 | 14.5700 | 14.5700 | -3.510% | 15 | 3,204 | -61.908% |
| 2026-04-02 | 15.8500 | 15.8500 | 15.1000 | 15.1000 | 0.000% | 32 | 3,161 | -63.245% |
| 2026-04-01 | 14.7300 | 15.1000 | 14.7300 | 15.1000 | -5.684% | 3 | 0 | -63.245% |
| 2026-03-31 | 16.3500 | 16.3500 | 16.0100 | 16.0100 | -4.985% | 2 | 0 | -65.334% |
| 2026-03-30 | 16.7500 | 16.9500 | 16.7500 | 16.8500 | +0.238% | 5 | 0 | -67.062% |
| 2026-03-27 | 16.7000 | 16.8100 | 16.7000 | 16.8100 | +4.410% | 3,153 | 0 | -66.984% |
| 2026-03-26 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +9.301% | 1 | 0 | -65.528% |
| 2026-03-25 | 14.7300 | 14.7300 | 14.7300 | 14.7300 | 0.000% | 1 | 0 | -62.322% |