NVDA280616P00125000
NVDA Jun 16 2028 125.00 Put
optionOPRA
EODOct 23, 2026
6.50USD+1.089%(+0.07)1Vol2,240OI
NVDA280616P00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +1.089% | 1 | 2,240 | 0.000% |
| 2026-10-22 | 6.4500 | 6.5000 | 6.4300 | 6.4300 | +12.807% | 302 | 2,335 | +1.089% |
| 2026-10-21 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -4.362% | 5 | 2,340 | +14.035% |
| 2026-10-20 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | +6.619% | 10 | 2,340 | +9.060% |
| 2026-10-16 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | -2.783% | 1 | 2,340 | +16.279% |
| 2026-10-15 | 6.0000 | 6.0000 | 5.6500 | 5.7500 | +5.505% | 23 | 2,340 | +13.043% |
| 2026-10-14 | 5.1500 | 5.4500 | 5.0600 | 5.4500 | +12.371% | 21 | 2,355 | +19.266% |
| 2026-10-09 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -2.020% | 2 | 2,355 | +34.021% |
| 2026-10-08 | 4.5700 | 4.9500 | 4.5400 | 4.9500 | +13.793% | 33 | 2,322 | +31.313% |
| 2026-10-06 | 4.2000 | 4.3500 | 4.2000 | 4.3500 | -2.247% | 315 | 2,298 | +49.425% |
| 2026-10-05 | 4.5000 | 4.5000 | 4.4400 | 4.4500 | -4.301% | 34 | 2,298 | +46.067% |
| 2026-10-02 | 4.7500 | 4.7500 | 4.6400 | 4.6500 | -6.061% | 240 | 2,405 | +39.785% |
| 2026-10-01 | 4.9600 | 5.0000 | 4.9300 | 4.9500 | +1.643% | 28 | 2,417 | +31.313% |
| 2026-09-30 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -4.510% | 10 | 2,417 | +33.470% |
| 2026-09-29 | 4.9000 | 5.1000 | 4.9000 | 5.1000 | 0.000% | 3 | 2,414 | +27.451% |
| 2026-09-28 | 4.9200 | 5.1000 | 4.9200 | 5.1000 | -1.923% | 255 | 2,268 | +27.451% |
| 2026-09-21 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -18.110% | 3 | 2,271 | +25.000% |
| 2026-09-14 | 6.5000 | 6.6800 | 6.3500 | 6.3500 | +1.926% | 52 | 2,271 | +2.362% |
| 2026-09-10 | 6.4000 | 6.4000 | 6.2300 | 6.2300 | +4.706% | 7 | 2,268 | +4.334% |
| 2026-09-08 | 5.3500 | 5.9500 | 5.3500 | 5.9500 | +11.215% | 46 | 2,304 | +9.244% |
| 2026-09-04 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -7.759% | 1 | 2,304 | +21.495% |
| 2026-09-02 | 5.9200 | 5.9200 | 5.8000 | 5.8000 | -6.452% | 16 | 2,301 | +12.069% |
| 2026-09-01 | 6.1000 | 6.2500 | 6.0600 | 6.2000 | -1.587% | 61 | 2,265 | +4.839% |
| 2026-08-31 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +0.478% | 2 | 2,265 | +3.175% |
| 2026-08-28 | 5.8000 | 6.2700 | 5.8000 | 6.2700 | +7.732% | 8 | 2,265 | +3.668% |
| 2026-08-27 | 5.9300 | 5.9300 | 5.8200 | 5.8200 | -17.447% | 12 | 2,253 | +11.684% |
| 2026-08-26 | 6.9500 | 7.1500 | 6.9500 | 7.0500 | -5.369% | 16 | 2,245 | -7.801% |
| 2026-08-24 | 7.6500 | 7.6500 | 7.3500 | 7.4500 | +2.055% | 1,016 | 1,565 | -12.752% |
| 2026-08-21 | 7.3000 | 7.3000 | 7.2500 | 7.3000 | +0.690% | 13 | 1,552 | -10.959% |
| 2026-08-18 | 7.2000 | 7.2500 | 7.2000 | 7.2500 | +5.072% | 13 | 1,552 | -10.345% |
| 2026-08-17 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -0.719% | 3 | 1,549 | -5.797% |
| 2026-08-14 | 7.0000 | 7.0000 | 6.9500 | 6.9500 | -1.975% | 28 | 1,531 | -6.475% |
| 2026-08-13 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | -2.342% | 14 | 1,524 | -8.322% |
| 2026-08-12 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | -2.941% | 7 | 1,531 | -10.468% |
| 2026-08-07 | 7.7500 | 7.7500 | 7.4800 | 7.4800 | -13.526% | 8 | 1,528 | -13.102% |
| 2026-08-04 | 8.7000 | 8.7000 | 8.6300 | 8.6500 | -3.889% | 49 | 1,535 | -24.855% |
| 2026-08-03 | 8.9000 | 9.0000 | 8.9000 | 9.0000 | -10.269% | 4 | 1,534 | -27.778% |
| 2026-07-31 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | -2.527% | 10 | 1,524 | -35.194% |
| 2026-07-28 | 10.4000 | 10.4000 | 10.2900 | 10.2900 | -0.097% | 3 | 1,524 | -36.832% |
| 2026-07-27 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +15.084% | 16 | 1,521 | -36.893% |
| 2026-07-22 | 9.3000 | 9.3000 | 8.8100 | 8.9500 | -8.205% | 95 | 1,602 | -27.374% |
| 2026-07-16 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +7.379% | 1 | 1,602 | -33.333% |
| 2026-07-14 | 9.3800 | 9.3800 | 9.0800 | 9.0800 | -7.817% | 547 | 1,184 | -28.414% |
| 2026-07-08 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -6.190% | 5 | 1,184 | -34.010% |
| 2026-07-06 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -1.869% | 4 | 1,188 | -38.095% |
| 2026-07-01 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +3.182% | 4 | 1,188 | -39.252% |
| 2026-06-30 | 10.3600 | 10.3700 | 10.3600 | 10.3700 | -9.035% | 20 | 1,168 | -37.319% |
| 2026-06-25 | 11.2500 | 11.7000 | 11.2500 | 11.4000 | +3.825% | 55 | 1,163 | -42.982% |
| 2026-06-23 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | +5.374% | 1 | 1,164 | -40.801% |
| 2026-06-22 | 10.3500 | 10.5500 | 10.3500 | 10.4200 | +0.676% | 1,000 | 164 | -37.620% |
| 2026-06-18 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -2.358% | 1 | 164 | -37.198% |
| 2026-06-17 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 0.000% | 1 | 163 | -38.679% |
| 2026-06-16 | 10.4500 | 10.6000 | 10.4500 | 10.6000 | -8.384% | 2 | 161 | -38.679% |
| 2026-06-05 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | +16.281% | 1 | 161 | -43.820% |
| 2026-06-01 | 10.0000 | 10.0000 | 9.9500 | 9.9500 | -6.132% | 7 | 161 | -34.673% |
| 2026-05-29 | 10.2000 | 10.6000 | 10.2000 | 10.6000 | -0.376% | 68 | 144 | -38.679% |
| 2026-05-27 | 10.7500 | 10.7500 | 10.6400 | 10.6400 | +3.301% | 11 | 143 | -38.910% |
| 2026-05-22 | 10.2500 | 10.3000 | 10.2500 | 10.3000 | +0.292% | 40 | 119 | -36.893% |
| 2026-05-21 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | +1.182% | 1 | 118 | -36.709% |
| 2026-05-20 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -3.333% | 1 | 118 | -35.961% |
| 2026-05-19 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -3.315% | 1 | 118 | -38.095% |
| 2026-05-18 | 10.8400 | 10.8600 | 10.8400 | 10.8600 | +4.423% | 4 | 116 | -40.147% |
| 2026-05-15 | 10.4500 | 10.4500 | 10.4000 | 10.4000 | +2.970% | 11 | 115 | -37.500% |
| 2026-05-14 | 10.1000 | 10.1000 | 9.9500 | 10.1000 | -2.415% | 110 | 40 | -35.644% |
| 2026-05-13 | 10.4000 | 10.5500 | 10.3500 | 10.3500 | -3.989% | 32 | 25 | -37.198% |
| 2026-05-11 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | -2.000% | 8 | 29 | -39.703% |
| 2026-05-08 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -4.762% | 8 | 21 | -40.909% |
| 2026-05-07 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -10.811% | 8 | 28 | -43.723% |
| 2026-05-05 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | +0.388% | 2 | 26 | -49.807% |
| 2026-05-04 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +0.389% | 5 | 28 | -49.612% |
| 2026-05-01 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +8.439% | 1 | 27 | -49.416% |
| 2026-04-29 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +1.282% | 1 | 27 | -45.148% |
| 2026-04-28 | 11.9300 | 11.9300 | 11.7000 | 11.7000 | -2.174% | 22 | 27 | -44.444% |
| 2026-04-27 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | -2.367% | 10 | 19 | -45.652% |
| 2026-04-24 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -4.297% | 1 | 14 | -46.939% |
| 2026-04-20 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +1.587% | 4 | 13 | -49.219% |
| 2026-04-17 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -0.474% | 1 | 9 | -48.413% |
| 2026-04-15 | 12.6600 | 12.6600 | 12.6600 | 12.6600 | +2.097% | 1 | 9 | -48.657% |
| 2026-04-14 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -12.181% | 2 | 9 | -47.581% |
| 2026-04-10 | 14.1200 | 14.1200 | 14.1200 | 14.1200 | -6.552% | 1 | 9 | -53.966% |
| 2026-04-08 | 15.1700 | 15.1700 | 15.1100 | 15.1100 | -6.728% | 2 | 9 | -56.982% |
| 2026-04-07 | 16.4200 | 16.4200 | 16.2000 | 16.2000 | -3.284% | 3 | 9 | -59.877% |
| 2026-04-01 | 16.7000 | 16.7500 | 16.7000 | 16.7500 | -10.667% | 2 | 7 | -61.194% |
| 2026-03-30 | 18.5400 | 18.7500 | 18.5400 | 18.7500 | +1.351% | 4 | 0 | -65.333% |
| 2026-03-27 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +13.636% | 1 | 0 | -64.865% |
| 2026-03-25 | 16.2300 | 16.2800 | 16.2300 | 16.2800 | 0.000% | 2 | 0 | -60.074% |