NVDA280616P00140000
NVDA Jun 16 2028 140.00 Put
optionOPRA
EODOct 23, 2026
9.15USD-2.660%(-0.25)600Vol1,547OI
NVDA280616P00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -2.660% | 600 | 987 | 0.000% |
| 2026-10-22 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +10.588% | 1 | 987 | -2.660% |
| 2026-10-20 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +1.190% | 8 | 979 | +7.647% |
| 2026-10-19 | 8.3500 | 8.4000 | 8.3500 | 8.4000 | -0.826% | 10 | 974 | +8.929% |
| 2026-10-15 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | +4.957% | 5 | 974 | +8.028% |
| 2026-10-14 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | +7.600% | 5 | 974 | +13.383% |
| 2026-10-13 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +2.041% | 1 | 974 | +22.000% |
| 2026-10-12 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +10.526% | 10 | 964 | +24.490% |
| 2026-10-07 | 6.5000 | 6.6500 | 6.5000 | 6.6500 | +4.232% | 9 | 961 | +37.594% |
| 2026-10-06 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -0.313% | 16 | 961 | +43.417% |
| 2026-10-05 | 6.3500 | 6.4000 | 6.3500 | 6.4000 | -5.465% | 2 | 963 | +42.969% |
| 2026-10-02 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | -4.648% | 8 | 963 | +35.155% |
| 2026-10-01 | 7.4000 | 7.4000 | 7.1000 | 7.1000 | -1.389% | 37 | 957 | +28.873% |
| 2026-09-30 | 7.2500 | 7.2500 | 7.2000 | 7.2000 | -2.041% | 5 | 958 | +27.083% |
| 2026-09-28 | 7.0000 | 7.5000 | 7.0000 | 7.3500 | -7.547% | 21 | 945 | +24.490% |
| 2026-09-25 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -0.873% | 11 | 939 | +15.094% |
| 2026-09-24 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | +2.166% | 14 | 937 | +14.090% |
| 2026-09-23 | 7.6000 | 7.9000 | 7.6000 | 7.8500 | +3.974% | 26 | 927 | +16.561% |
| 2026-09-22 | 7.7000 | 7.7000 | 7.4300 | 7.5500 | -2.329% | 11 | 928 | +21.192% |
| 2026-09-21 | 7.7100 | 7.7300 | 7.7100 | 7.7300 | -17.326% | 5 | 928 | +18.370% |
| 2026-09-15 | 9.2500 | 9.3500 | 9.2100 | 9.3500 | +0.214% | 20 | 915 | -2.139% |
| 2026-09-14 | 9.4300 | 9.4300 | 9.3300 | 9.3300 | +1.967% | 2 | 915 | -1.929% |
| 2026-09-10 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +4.571% | 1 | 915 | 0.000% |
| 2026-09-09 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +1.744% | 1 | 914 | +4.571% |
| 2026-09-08 | 8.0500 | 8.7000 | 8.0500 | 8.6000 | +10.256% | 16 | 899 | +6.395% |
| 2026-09-04 | 7.7500 | 7.8000 | 7.7500 | 7.8000 | -4.294% | 3 | 899 | +17.308% |
| 2026-09-03 | 8.2100 | 8.2100 | 8.0500 | 8.1500 | -3.321% | 34 | 876 | +12.270% |
| 2026-09-02 | 8.3500 | 8.4300 | 8.3500 | 8.4300 | -7.363% | 6 | 877 | +8.541% |
| 2026-09-01 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +3.175% | 2 | 877 | +0.549% |
| 2026-08-31 | 9.4000 | 9.4000 | 8.8200 | 8.8200 | +1.379% | 4 | 876 | +3.741% |
| 2026-08-28 | 8.4500 | 8.7000 | 8.4500 | 8.7000 | +1.163% | 3 | 874 | +5.172% |
| 2026-08-27 | 8.8500 | 8.8500 | 8.3800 | 8.6000 | -15.686% | 17 | 863 | +6.395% |
| 2026-08-25 | 10.4300 | 10.4300 | 10.2000 | 10.2000 | -4.673% | 17 | 848 | -10.294% |
| 2026-08-24 | 10.4500 | 10.8000 | 10.4500 | 10.7000 | +1.422% | 22 | 831 | -14.486% |
| 2026-08-21 | 10.5000 | 10.5500 | 10.5000 | 10.5500 | +4.455% | 2 | 830 | -13.270% |
| 2026-08-17 | 9.6500 | 10.1000 | 9.6500 | 10.1000 | +2.020% | 358 | 533 | -9.406% |
| 2026-08-14 | 9.9400 | 9.9400 | 9.8800 | 9.9000 | -3.415% | 16 | 527 | -7.576% |
| 2026-08-12 | 10.3500 | 10.4500 | 10.2400 | 10.2500 | -5.963% | 19 | 516 | -10.732% |
| 2026-08-11 | 11.0500 | 11.0500 | 10.9000 | 10.9000 | 0.000% | 220 | 326 | -16.055% |
| 2026-08-10 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -0.457% | 1 | 325 | -16.055% |
| 2026-08-07 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -4.700% | 6 | 325 | -16.438% |
| 2026-08-06 | 11.4900 | 11.4900 | 11.4900 | 11.4900 | -10.444% | 2 | 327 | -20.366% |
| 2026-08-03 | 13.2500 | 13.2500 | 12.8300 | 12.8300 | -13.950% | 4 | 333 | -28.683% |
| 2026-07-29 | 15.2800 | 15.2800 | 14.9100 | 14.9100 | +0.404% | 3 | 328 | -38.632% |
| 2026-07-28 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -1.132% | 60 | 328 | -38.384% |
| 2026-07-27 | 14.2000 | 15.0200 | 14.2000 | 15.0200 | +22.913% | 11 | 338 | -39.081% |
| 2026-07-22 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | -9.145% | 5 | 333 | -25.123% |
| 2026-07-21 | 13.3000 | 13.4500 | 13.3000 | 13.4500 | -2.958% | 15 | 332 | -31.970% |
| 2026-07-20 | 13.8600 | 13.8600 | 13.8600 | 13.8600 | +2.288% | 6 | 326 | -33.983% |
| 2026-07-16 | 13.4300 | 13.5500 | 13.4300 | 13.5500 | +4.633% | 11 | 316 | -32.472% |
| 2026-07-14 | 13.7000 | 13.7000 | 12.9500 | 12.9500 | -6.498% | 7 | 317 | -29.344% |
| 2026-07-10 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -7.358% | 2 | 319 | -33.935% |
| 2026-07-02 | 15.0500 | 15.0500 | 14.9500 | 14.9500 | +4.254% | 5 | 319 | -38.796% |
| 2026-06-30 | 14.3400 | 14.3400 | 14.3400 | 14.3400 | -6.580% | 1 | 318 | -36.192% |
| 2026-06-26 | 15.8200 | 15.8200 | 15.3500 | 15.3500 | -3.762% | 13 | 320 | -40.391% |
| 2026-06-25 | 15.9000 | 16.1500 | 15.9000 | 15.9500 | +5.072% | 64 | 295 | -42.633% |
| 2026-06-23 | 15.5200 | 15.5200 | 15.1800 | 15.1800 | +5.784% | 12 | 307 | -39.723% |
| 2026-06-18 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -4.967% | 2 | 305 | -36.237% |
| 2026-06-17 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +3.851% | 2 | 303 | -39.404% |
| 2026-06-16 | 14.5400 | 14.5400 | 14.5400 | 14.5400 | +2.035% | 1 | 303 | -37.070% |
| 2026-06-15 | 14.6200 | 14.6200 | 14.2500 | 14.2500 | -13.110% | 6 | 297 | -35.789% |
| 2026-06-11 | 16.4500 | 16.5000 | 16.4000 | 16.4000 | +0.613% | 92 | 270 | -44.207% |
| 2026-06-10 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -0.610% | 1 | 271 | -43.865% |
| 2026-06-09 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +5.331% | 1 | 271 | -44.207% |
| 2026-06-08 | 15.5700 | 15.5700 | 15.5700 | 15.5700 | +10.819% | 1 | 270 | -41.233% |
| 2026-06-04 | 14.4700 | 14.4700 | 14.0500 | 14.0500 | +6.038% | 11 | 259 | -34.875% |
| 2026-06-02 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -2.930% | 6 | 253 | -30.943% |
| 2026-06-01 | 14.2500 | 14.2500 | 13.6500 | 13.6500 | -4.211% | 11 | 243 | -32.967% |
| 2026-05-29 | 14.1500 | 14.2500 | 14.1500 | 14.2500 | -3.259% | 21 | 238 | -35.789% |
| 2026-05-27 | 15.1000 | 15.1100 | 14.7300 | 14.7300 | +3.732% | 3 | 236 | -37.882% |
| 2026-05-22 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +1.068% | 6 | 230 | -35.563% |
| 2026-05-21 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +3.006% | 2 | 228 | -34.875% |
| 2026-05-20 | 13.6500 | 13.6700 | 13.6000 | 13.6400 | -4.948% | 9 | 221 | -32.918% |
| 2026-05-15 | 14.1900 | 14.3500 | 14.1900 | 14.3500 | +5.904% | 4 | 221 | -36.237% |
| 2026-05-14 | 13.4500 | 13.6500 | 13.4500 | 13.5500 | -4.912% | 13 | 220 | -32.472% |
| 2026-05-13 | 14.2000 | 14.2500 | 14.2000 | 14.2500 | -4.746% | 9 | 216 | -35.789% |
| 2026-05-12 | 14.5100 | 14.9600 | 14.5100 | 14.9600 | +3.172% | 2 | 214 | -38.837% |
| 2026-05-11 | 14.6000 | 14.7900 | 14.5000 | 14.5000 | -7.466% | 17 | 215 | -36.897% |
| 2026-05-07 | 15.6800 | 15.6800 | 15.6700 | 15.6700 | -4.451% | 10 | 205 | -41.608% |
| 2026-05-06 | 16.5800 | 16.5800 | 16.2900 | 16.4000 | -4.485% | 7 | 211 | -44.207% |
| 2026-05-05 | 17.1000 | 17.1700 | 17.1000 | 17.1700 | +6.712% | 2 | 210 | -46.709% |
| 2026-04-29 | 16.0900 | 16.0900 | 16.0900 | 16.0900 | +1.068% | 6 | 210 | -43.132% |
| 2026-04-28 | 16.2600 | 16.2600 | 15.9200 | 15.9200 | +3.243% | 2 | 204 | -42.525% |
| 2026-04-27 | 15.4200 | 15.4200 | 15.4200 | 15.4200 | -5.630% | 1 | 204 | -40.661% |
| 2026-04-24 | 16.3400 | 16.3400 | 16.3400 | 16.3400 | -5.821% | 5 | 204 | -44.002% |
| 2026-04-23 | 16.9200 | 17.3500 | 16.9200 | 17.3500 | +1.999% | 15 | 199 | -47.262% |
| 2026-04-22 | 17.1000 | 17.1000 | 17.0100 | 17.0100 | -1.733% | 6 | 189 | -46.208% |
| 2026-04-21 | 17.3100 | 17.3100 | 17.3100 | 17.3100 | 0.000% | 1 | 182 | -47.140% |
| 2026-04-20 | 17.3100 | 17.3100 | 17.3100 | 17.3100 | +1.525% | 1 | 182 | -47.140% |
| 2026-04-17 | 17.2000 | 17.2000 | 17.0500 | 17.0500 | -0.234% | 136 | 181 | -46.334% |
| 2026-04-15 | 17.0900 | 17.0900 | 17.0900 | 17.0900 | -6.099% | 1 | 63 | -46.460% |
| 2026-04-14 | 18.1600 | 18.2000 | 18.1400 | 18.2000 | -3.805% | 40 | 62 | -49.725% |
| 2026-04-10 | 18.9200 | 18.9200 | 18.9200 | 18.9200 | -3.617% | 7 | 24 | -51.638% |
| 2026-04-09 | 19.7000 | 19.7000 | 19.6300 | 19.6300 | -1.456% | 3 | 17 | -53.388% |
| 2026-04-08 | 19.9200 | 19.9200 | 19.9200 | 19.9200 | -8.203% | 1 | 16 | -54.066% |
| 2026-04-06 | 21.6700 | 21.7000 | 21.6700 | 21.7000 | -2.428% | 2 | 15 | -57.834% |
| 2026-03-26 | 22.2400 | 22.2400 | 22.2400 | 22.2400 | 0.000% | 14 | 14 | -58.858% |