NVDA280616P00130000
NVDA Jun 16 2028 130.00 Put
optionOPRA
EODOct 23, 2026
7.35USD+8.728%(+0.59)2Vol3,388OI
NVDA280616P00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +8.728% | 2 | 3,386 | 0.000% |
| 2026-10-20 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | +5.625% | 1 | 3,387 | +8.728% |
| 2026-10-19 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -7.246% | 18 | 3,375 | +14.844% |
| 2026-10-16 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +11.290% | 9 | 3,375 | +6.522% |
| 2026-10-14 | 5.8500 | 6.2000 | 5.6500 | 6.2000 | +5.983% | 78 | 3,339 | +18.548% |
| 2026-10-13 | 5.8600 | 5.8600 | 5.8500 | 5.8500 | -1.182% | 31 | 3,340 | +25.641% |
| 2026-10-12 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | +5.338% | 5 | 3,337 | +24.155% |
| 2026-10-08 | 5.4800 | 5.6200 | 5.4800 | 5.6200 | +8.077% | 20 | 3,337 | +30.783% |
| 2026-10-07 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +6.776% | 10 | 3,337 | +41.346% |
| 2026-10-06 | 4.7200 | 4.9000 | 4.7200 | 4.8700 | -4.510% | 260 | 3,587 | +50.924% |
| 2026-10-05 | 5.1000 | 5.1000 | 5.0500 | 5.1000 | -4.135% | 251 | 3,346 | +44.118% |
| 2026-10-02 | 5.5500 | 5.5500 | 5.3000 | 5.3200 | -4.317% | 17 | 3,353 | +38.158% |
| 2026-10-01 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | -1.593% | 5 | 3,353 | +32.194% |
| 2026-09-28 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -6.612% | 1 | 3,353 | +30.088% |
| 2026-09-23 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +3.596% | 9 | 3,359 | +21.488% |
| 2026-09-22 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | -2.990% | 1 | 3,358 | +25.856% |
| 2026-09-21 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | -3.680% | 3 | 3,358 | +22.093% |
| 2026-09-18 | 6.4500 | 6.4500 | 6.2500 | 6.2500 | -10.072% | 4 | 3,362 | +17.600% |
| 2026-09-16 | 6.9500 | 7.0000 | 6.8500 | 6.9500 | -3.472% | 15 | 3,356 | +5.755% |
| 2026-09-15 | 7.1900 | 7.2000 | 7.1900 | 7.2000 | +1.408% | 11 | 3,347 | +2.083% |
| 2026-09-10 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +5.185% | 3 | 3,344 | +3.521% |
| 2026-09-08 | 6.4000 | 6.7500 | 6.4000 | 6.7500 | +10.656% | 13 | 3,339 | +8.889% |
| 2026-09-04 | 6.0500 | 6.1000 | 6.0500 | 6.1000 | -3.937% | 3 | 3,339 | +20.492% |
| 2026-09-03 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -3.788% | 10 | 3,339 | +15.748% |
| 2026-09-02 | 6.7500 | 6.7500 | 6.3500 | 6.6000 | -7.692% | 16 | 3,334 | +11.364% |
| 2026-09-01 | 6.8000 | 7.1500 | 6.8000 | 7.1500 | +2.878% | 13 | 3,330 | +2.797% |
| 2026-08-31 | 7.5500 | 7.5500 | 6.8500 | 6.9500 | +4.354% | 22 | 3,327 | +5.755% |
| 2026-08-27 | 7.1000 | 7.1000 | 6.6600 | 6.6600 | -17.778% | 7 | 3,327 | +10.360% |
| 2026-08-26 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +3.316% | 2 | 3,325 | -9.259% |
| 2026-08-25 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | -7.765% | 5 | 3,325 | -6.250% |
| 2026-08-24 | 8.4500 | 8.5000 | 8.4500 | 8.5000 | +3.030% | 6 | 3,320 | -13.529% |
| 2026-08-20 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +3.125% | 1 | 3,319 | -10.909% |
| 2026-08-19 | 8.2000 | 8.2000 | 7.9500 | 8.0000 | +1.781% | 145 | 3,205 | -8.125% |
| 2026-08-14 | 7.9500 | 7.9500 | 7.8600 | 7.8600 | -2.963% | 7 | 3,211 | -6.489% |
| 2026-08-12 | 8.3500 | 8.3500 | 8.1000 | 8.1000 | -5.814% | 28 | 3,207 | -9.259% |
| 2026-08-11 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -1.714% | 2 | 3,205 | -14.535% |
| 2026-08-07 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -2.235% | 6 | 3,211 | -16.000% |
| 2026-08-05 | 9.0000 | 9.1500 | 8.9500 | 8.9500 | -7.732% | 15 | 3,213 | -17.877% |
| 2026-08-04 | 9.7100 | 9.8500 | 9.7000 | 9.7000 | -4.339% | 7 | 3,211 | -24.227% |
| 2026-08-03 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | -15.500% | 1 | 3,211 | -27.515% |
| 2026-07-30 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 0.000% | 1 | 3,210 | -38.750% |
| 2026-07-29 | 12.2300 | 12.2800 | 12.0000 | 12.0000 | +1.351% | 22 | 3,210 | -38.750% |
| 2026-07-27 | 11.6800 | 11.8400 | 11.6800 | 11.8400 | +13.410% | 7 | 3,209 | -37.922% |
| 2026-07-24 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | -5.091% | 1 | 3,209 | -29.598% |
| 2026-07-16 | 10.7000 | 11.0000 | 10.7000 | 11.0000 | +2.804% | 33 | 3,214 | -33.182% |
| 2026-07-15 | 10.2900 | 10.7000 | 10.2900 | 10.7000 | -3.604% | 6 | 3,209 | -31.308% |
| 2026-07-14 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +5.714% | 5 | 3,204 | -33.784% |
| 2026-07-10 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -8.297% | 1 | 3,204 | -30.000% |
| 2026-07-09 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -4.184% | 3 | 3,201 | -35.808% |
| 2026-07-01 | 12.0500 | 12.0500 | 11.9500 | 11.9500 | -4.476% | 25 | 3,226 | -38.494% |
| 2026-06-29 | 12.5100 | 12.5100 | 12.5100 | 12.5100 | +0.482% | 1 | 3,226 | -41.247% |
| 2026-06-26 | 12.2700 | 12.4500 | 12.2700 | 12.4500 | -3.188% | 2 | 3,227 | -40.964% |
| 2026-06-25 | 12.6500 | 13.1500 | 12.6500 | 12.8600 | +7.167% | 24 | 3,205 | -42.846% |
| 2026-06-17 | 11.9500 | 12.0000 | 11.9500 | 12.0000 | +0.840% | 4 | 3,209 | -38.750% |
| 2026-06-16 | 11.8000 | 11.9000 | 11.8000 | 11.9000 | +3.478% | 26 | 3,208 | -38.235% |
| 2026-06-15 | 11.6000 | 11.6000 | 11.5000 | 11.5000 | -9.449% | 8 | 3,210 | -36.087% |
| 2026-06-12 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -4.151% | 5 | 3,205 | -42.126% |
| 2026-06-10 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +4.660% | 1 | 3,204 | -44.528% |
| 2026-06-08 | 12.7000 | 12.7000 | 12.6500 | 12.6600 | -3.359% | 52 | 3,190 | -41.943% |
| 2026-06-05 | 12.1000 | 13.1000 | 12.1000 | 13.1000 | +18.018% | 27 | 3,163 | -43.893% |
| 2026-06-01 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -4.721% | 1 | 3,163 | -33.784% |
| 2026-05-28 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -2.510% | 1 | 3,163 | -36.910% |
| 2026-05-26 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +0.589% | 1 | 3,163 | -38.494% |
| 2026-05-22 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | +6.071% | 1 | 3,164 | -38.131% |
| 2026-05-20 | 11.1800 | 11.2000 | 11.1800 | 11.2000 | -4.681% | 7 | 3,163 | -34.375% |
| 2026-05-19 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -0.424% | 10 | 3,163 | -37.447% |
| 2026-05-15 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +5.357% | 1 | 3,162 | -37.712% |
| 2026-05-14 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -3.282% | 100 | 3,146 | -34.375% |
| 2026-05-13 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | -2.771% | 7 | 3,153 | -36.528% |
| 2026-05-11 | 11.9100 | 11.9100 | 11.9100 | 11.9100 | -3.171% | 7 | 3,146 | -38.287% |
| 2026-05-08 | 12.2900 | 12.3000 | 12.2900 | 12.3000 | -3.529% | 9 | 3,155 | -40.244% |
| 2026-05-07 | 12.8500 | 12.8500 | 12.7500 | 12.7500 | -3.409% | 18 | 3,166 | -42.353% |
| 2026-05-06 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -8.651% | 6 | 3,160 | -44.318% |
| 2026-05-04 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | +9.886% | 6 | 3,154 | -49.135% |
| 2026-04-28 | 13.3500 | 13.3500 | 13.1500 | 13.1500 | +3.381% | 44 | 3,154 | -44.106% |
| 2026-04-27 | 13.3400 | 13.3500 | 12.6800 | 12.7200 | -9.143% | 35 | 3,133 | -42.217% |
| 2026-04-22 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -0.285% | 1 | 3,129 | -47.500% |
| 2026-04-17 | 14.0000 | 14.0400 | 14.0000 | 14.0400 | -4.098% | 20 | 3,128 | -47.650% |
| 2026-04-14 | 15.2500 | 15.2500 | 14.6400 | 14.6400 | -9.797% | 5 | 3,120 | -49.795% |
| 2026-04-09 | 16.2300 | 16.2300 | 16.2300 | 16.2300 | -11.793% | 1 | 3,122 | -54.713% |
| 2026-04-07 | 18.2500 | 18.4000 | 18.2500 | 18.4000 | 0.000% | 2 | 3,123 | -60.054% |
| 2026-04-02 | 18.8700 | 18.8700 | 18.4000 | 18.4000 | -0.541% | 5 | 3,120 | -60.054% |
| 2026-04-01 | 18.0000 | 18.5000 | 18.0000 | 18.5000 | -6.091% | 6 | 0 | -60.270% |
| 2026-03-31 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -3.902% | 1 | 0 | -62.690% |
| 2026-03-30 | 20.5500 | 20.5500 | 20.5000 | 20.5000 | -0.966% | 601 | 0 | -64.146% |
| 2026-03-27 | 20.4000 | 20.7000 | 20.4000 | 20.7000 | +7.813% | 1,013 | 0 | -64.493% |
| 2026-03-26 | 19.1000 | 19.3500 | 19.1000 | 19.2000 | 0.000% | 1,502 | 0 | -61.719% |