NVDA280616P00145000
NVDA Jun 16 2028 145.00 Put
optionOPRA
EODOct 22, 2026
9.70USD-2.020%(-0.20)1Vol1,493OI
NVDA280616P00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -2.020% | 1 | 1,493 | 0.000% |
| 2026-10-16 | 9.8500 | 9.9000 | 9.8500 | 9.9000 | +3.882% | 10 | 1,489 | -2.020% |
| 2026-10-15 | 9.8200 | 9.8200 | 9.5300 | 9.5300 | +12.781% | 811 | 1,005 | +1.784% |
| 2026-10-14 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -0.588% | 1 | 1,006 | +14.793% |
| 2026-10-13 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +3.030% | 1 | 1,006 | +14.118% |
| 2026-10-08 | 8.0600 | 8.2500 | 8.0600 | 8.2500 | +10.000% | 53 | 965 | +17.576% |
| 2026-10-07 | 7.4700 | 7.5000 | 7.4700 | 7.5000 | +2.740% | 18 | 963 | +29.333% |
| 2026-10-05 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -8.176% | 1 | 963 | +32.877% |
| 2026-10-01 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -2.094% | 1 | 963 | +22.013% |
| 2026-09-30 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | -2.169% | 3 | 962 | +19.458% |
| 2026-09-28 | 8.1300 | 8.3000 | 8.1300 | 8.3000 | -7.263% | 22 | 959 | +16.867% |
| 2026-09-25 | 9.0000 | 9.0000 | 8.9500 | 8.9500 | -2.717% | 12 | 959 | +8.380% |
| 2026-09-24 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +3.837% | 1 | 959 | +5.435% |
| 2026-09-23 | 8.7500 | 8.8600 | 8.7500 | 8.8600 | +4.235% | 10 | 969 | +9.481% |
| 2026-09-22 | 8.4500 | 8.5000 | 8.4500 | 8.5000 | -1.734% | 3 | 969 | +14.118% |
| 2026-09-21 | 8.7500 | 8.7500 | 8.6500 | 8.6500 | -7.979% | 55 | 924 | +12.139% |
| 2026-09-17 | 9.6000 | 9.6000 | 9.4000 | 9.4000 | -13.761% | 11 | 919 | +3.191% |
| 2026-09-14 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +11.795% | 1 | 919 | -11.009% |
| 2026-09-11 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +0.309% | 1 | 918 | -0.513% |
| 2026-09-08 | 9.6000 | 9.7200 | 9.6000 | 9.7200 | +10.832% | 82 | 919 | -0.206% |
| 2026-09-04 | 8.9800 | 8.9800 | 8.6100 | 8.7700 | -4.153% | 82 | 882 | +10.604% |
| 2026-09-03 | 9.1500 | 9.1500 | 9.0500 | 9.1500 | -3.684% | 44 | 874 | +6.011% |
| 2026-09-02 | 9.4500 | 9.5000 | 9.4500 | 9.5000 | -5.660% | 89 | 807 | +2.105% |
| 2026-09-01 | 10.2500 | 10.3000 | 10.0700 | 10.0700 | +0.700% | 55 | 810 | -3.674% |
| 2026-08-31 | 10.5500 | 10.5500 | 10.0000 | 10.0000 | +2.041% | 3 | 809 | -3.000% |
| 2026-08-28 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +3.704% | 10 | 819 | -1.020% |
| 2026-08-27 | 10.0300 | 10.3000 | 9.4500 | 9.4500 | -16.519% | 15 | 821 | +2.646% |
| 2026-08-25 | 11.5500 | 11.5500 | 11.3200 | 11.3200 | -6.291% | 2 | 821 | -14.311% |
| 2026-08-24 | 12.2500 | 12.2500 | 11.9000 | 12.0800 | +3.160% | 42 | 796 | -19.702% |
| 2026-08-21 | 11.7100 | 11.7100 | 11.7100 | 11.7100 | +2.003% | 6 | 790 | -17.165% |
| 2026-08-18 | 11.5200 | 11.5200 | 11.4800 | 11.4800 | +7.290% | 2 | 789 | -15.505% |
| 2026-08-17 | 10.8900 | 10.8900 | 10.7000 | 10.7000 | -3.604% | 8 | 789 | -9.346% |
| 2026-08-14 | 11.1900 | 11.1900 | 11.1000 | 11.1000 | -9.756% | 17 | 778 | -12.613% |
| 2026-08-07 | 12.4200 | 12.4200 | 12.3000 | 12.3000 | -1.836% | 76 | 749 | -21.138% |
| 2026-08-06 | 12.5300 | 12.5300 | 12.5300 | 12.5300 | +0.240% | 3 | 752 | -22.586% |
| 2026-08-05 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -6.437% | 2 | 753 | -22.400% |
| 2026-08-04 | 13.8000 | 13.8000 | 13.3600 | 13.3600 | -5.849% | 18 | 759 | -27.395% |
| 2026-08-03 | 14.8000 | 14.8000 | 14.1900 | 14.1900 | -12.407% | 12 | 754 | -31.642% |
| 2026-07-28 | 16.3400 | 16.3400 | 16.2000 | 16.2000 | -1.699% | 3 | 753 | -40.123% |
| 2026-07-27 | 15.5900 | 16.4800 | 15.5900 | 16.4800 | +14.604% | 19 | 762 | -41.141% |
| 2026-07-24 | 14.3800 | 14.3800 | 14.3800 | 14.3800 | -5.890% | 10 | 772 | -32.545% |
| 2026-07-20 | 15.2800 | 15.2800 | 15.2800 | 15.2800 | +5.017% | 6 | 766 | -36.518% |
| 2026-07-16 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -4.213% | 1 | 767 | -33.333% |
| 2026-07-13 | 15.1900 | 15.1900 | 15.1900 | 15.1900 | +1.267% | 1 | 767 | -36.142% |
| 2026-07-10 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -9.366% | 1 | 766 | -35.333% |
| 2026-07-08 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | -4.169% | 6 | 769 | -41.390% |
| 2026-07-07 | 17.2700 | 17.2700 | 17.2700 | 17.2700 | +2.432% | 1 | 769 | -43.833% |
| 2026-06-29 | 16.9000 | 16.9300 | 16.8600 | 16.8600 | -3.381% | 58 | 771 | -42.467% |
| 2026-06-26 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | +3.807% | 6 | 765 | -44.413% |
| 2026-06-24 | 16.8100 | 16.8100 | 16.8100 | 16.8100 | -0.533% | 1 | 765 | -42.296% |
| 2026-06-23 | 17.0300 | 17.0800 | 16.6300 | 16.9000 | +6.023% | 63 | 760 | -42.604% |
| 2026-06-18 | 15.9400 | 15.9400 | 15.9400 | 15.9400 | +0.886% | 3 | 759 | -39.147% |
| 2026-06-15 | 15.7200 | 15.8000 | 15.7200 | 15.8000 | -8.934% | 2 | 759 | -38.608% |
| 2026-06-12 | 17.3900 | 17.3900 | 17.3500 | 17.3500 | -3.878% | 4 | 755 | -44.092% |
| 2026-06-11 | 17.9000 | 18.1500 | 17.9000 | 18.0500 | -0.824% | 121 | 690 | -46.260% |
| 2026-06-09 | 16.8300 | 18.3900 | 16.8300 | 18.2000 | +6.122% | 5 | 686 | -46.703% |
| 2026-06-08 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -2.000% | 1 | 686 | -43.440% |
| 2026-06-05 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +10.689% | 1 | 686 | -44.571% |
| 2026-06-04 | 16.0000 | 16.0000 | 15.8100 | 15.8100 | -2.407% | 11 | 695 | -38.646% |
| 2026-06-03 | 16.3000 | 16.3000 | 16.2000 | 16.2000 | +11.187% | 11 | 686 | -40.123% |
| 2026-06-02 | 14.5500 | 14.5700 | 14.5500 | 14.5700 | -3.189% | 2 | 686 | -33.425% |
| 2026-06-01 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -3.834% | 3 | 688 | -35.548% |
| 2026-05-29 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -0.128% | 1 | 688 | -38.019% |
| 2026-05-28 | 16.1000 | 16.1000 | 15.6700 | 15.6700 | -3.569% | 5 | 687 | -38.098% |
| 2026-05-27 | 16.4500 | 16.4500 | 16.2500 | 16.2500 | +4.367% | 56 | 666 | -40.308% |
| 2026-05-21 | 15.5700 | 15.5700 | 15.5700 | 15.5700 | +2.772% | 5 | 663 | -37.701% |
| 2026-05-20 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -2.572% | 4 | 659 | -35.974% |
| 2026-05-19 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +4.153% | 2 | 657 | -37.621% |
| 2026-05-14 | 14.7500 | 14.9300 | 14.7400 | 14.9300 | -3.366% | 4 | 657 | -35.030% |
| 2026-05-13 | 15.5200 | 15.5200 | 15.4500 | 15.4500 | -1.967% | 7 | 658 | -37.217% |
| 2026-05-12 | 15.7600 | 15.7600 | 15.7600 | 15.7600 | -0.756% | 2 | 657 | -38.452% |
| 2026-05-11 | 16.0500 | 16.0500 | 15.8800 | 15.8800 | -3.406% | 15 | 647 | -38.917% |
| 2026-05-08 | 16.5400 | 16.5400 | 16.4400 | 16.4400 | -6.591% | 2 | 647 | -40.998% |
| 2026-05-06 | 17.9200 | 17.9200 | 17.6000 | 17.6000 | -6.878% | 3 | 648 | -44.886% |
| 2026-05-05 | 18.8500 | 18.9000 | 18.8500 | 18.9000 | -0.631% | 6 | 653 | -48.677% |
| 2026-05-04 | 19.1500 | 19.1500 | 18.9500 | 19.0200 | -0.471% | 9 | 648 | -49.001% |
| 2026-05-01 | 19.0100 | 19.1100 | 19.0100 | 19.1100 | +10.590% | 231 | 418 | -49.241% |
| 2026-04-29 | 17.2800 | 17.2800 | 17.2800 | 17.2800 | -1.818% | 5 | 418 | -43.866% |
| 2026-04-28 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | +2.088% | 1 | 419 | -44.886% |
| 2026-04-27 | 17.3100 | 17.3100 | 17.2400 | 17.2400 | -3.902% | 2 | 418 | -43.735% |
| 2026-04-24 | 17.9500 | 18.6500 | 17.8200 | 17.9400 | -3.910% | 11 | 418 | -45.931% |
| 2026-04-23 | 18.6700 | 18.6700 | 18.6700 | 18.6700 | -0.320% | 1 | 413 | -48.045% |
| 2026-04-22 | 18.7300 | 18.7300 | 18.7300 | 18.7300 | +0.699% | 1 | 413 | -48.211% |
| 2026-04-21 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -1.326% | 1 | 412 | -47.849% |
| 2026-04-17 | 18.8100 | 18.8500 | 18.8100 | 18.8500 | -2.281% | 131 | 412 | -48.541% |
| 2026-04-16 | 19.2900 | 19.2900 | 19.2900 | 19.2900 | +0.942% | 2 | 281 | -49.715% |
| 2026-04-15 | 18.8200 | 19.1100 | 18.8200 | 19.1100 | -3.289% | 4 | 279 | -49.241% |
| 2026-04-14 | 19.7600 | 19.7600 | 19.7600 | 19.7600 | -4.310% | 1 | 279 | -50.911% |
| 2026-04-13 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | -0.290% | 1 | 279 | -53.027% |
| 2026-04-10 | 20.5000 | 20.7500 | 20.5000 | 20.7100 | -3.224% | 14 | 279 | -53.163% |
| 2026-04-09 | 21.7000 | 21.7000 | 21.4000 | 21.4000 | -3.167% | 4 | 277 | -54.673% |
| 2026-04-08 | 21.9000 | 22.1000 | 21.8600 | 22.1000 | -7.065% | 4 | 275 | -56.109% |
| 2026-04-06 | 23.7700 | 23.7800 | 23.6100 | 23.7800 | -2.939% | 4 | 275 | -59.209% |
| 2026-04-01 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -5.405% | 1 | 273 | -60.408% |
| 2026-03-31 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | -4.428% | 3 | 0 | -62.548% |
| 2026-03-30 | 27.0900 | 27.1000 | 27.0900 | 27.1000 | -0.550% | 11 | 0 | -64.207% |
| 2026-03-27 | 26.8600 | 27.2500 | 26.5000 | 27.2500 | 0.000% | 265 | 0 | -64.404% |