Dark

NVDA20280616P145
NVDA Jun 16 2028 145.00 Put (NVDA280616P00145000)
option OPRA

EOD

Sep 8, 2026

9.72+10.832%(+0.95)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	9.6000	9.7200	9.6000	9.7200	+10.832%	82	918	0.000%
2026-09-04	8.9800	8.9800	8.6100	8.7700	-4.153%	82	882	+10.832%
2026-09-03	9.1500	9.1500	9.0500	9.1500	-3.684%	44	882	+6.230%
2026-09-02	9.4500	9.5000	9.4500	9.5000	-5.660%	89	874	+2.316%
2026-09-01	10.2500	10.3000	10.0700	10.0700	+0.700%	55	807	-3.476%
2026-08-31	10.5500	10.5500	10.0000	10.0000	+2.041%	3	810	-2.800%
2026-08-28	9.8000	9.8000	9.8000	9.8000	+3.704%	10	809	-0.816%
2026-08-27	10.0300	10.3000	9.4500	9.4500	-16.519%	15	819	+2.857%
2026-08-25	11.5500	11.5500	11.3200	11.3200	-6.291%	2	821	-14.134%
2026-08-24	12.2500	12.2500	11.9000	12.0800	+3.160%	42	821	-19.536%
2026-08-21	11.7100	11.7100	11.7100	11.7100	+2.003%	6	796	-16.994%
2026-08-18	11.5200	11.5200	11.4800	11.4800	+7.290%	2	790	-15.331%
2026-08-17	10.8900	10.8900	10.7000	10.7000	-3.604%	8	789	-9.159%
2026-08-14	11.1900	11.1900	11.1000	11.1000	-9.756%	17	789	-12.432%
2026-08-07	12.4200	12.4200	12.3000	12.3000	-1.836%	76	778	-20.976%
2026-08-06	12.5300	12.5300	12.5300	12.5300	+0.240%	3	749	-22.426%
2026-08-05	12.5000	12.5000	12.5000	12.5000	-6.437%	2	752	-22.240%
2026-08-04	13.8000	13.8000	13.3600	13.3600	-5.849%	18	753	-27.246%
2026-08-03	14.8000	14.8000	14.1900	14.1900	-12.407%	12	759	-31.501%
2026-07-28	16.3400	16.3400	16.2000	16.2000	-1.699%	3	754	-40.000%
2026-07-27	15.5900	16.4800	15.5900	16.4800	+14.604%	19	753	-41.019%
2026-07-24	14.3800	14.3800	14.3800	14.3800	-5.890%	10	762	-32.406%
2026-07-20	15.2800	15.2800	15.2800	15.2800	+5.017%	6	772	-36.387%
2026-07-16	14.5500	14.5500	14.5500	14.5500	-4.213%	1	766	-33.196%
2026-07-13	15.1900	15.1900	15.1900	15.1900	+1.267%	1	767	-36.011%
2026-07-10	15.0000	15.0000	15.0000	15.0000	-9.366%	1	767	-35.200%
2026-07-08	16.5500	16.5500	16.5500	16.5500	-4.169%	6	766	-41.269%
2026-07-07	17.2700	17.2700	17.2700	17.2700	+2.432%	1	769	-43.717%
2026-06-29	16.9000	16.9300	16.8600	16.8600	-3.381%	58	769	-42.349%
2026-06-26	17.4500	17.4500	17.4500	17.4500	+3.807%	6	771	-44.298%
2026-06-24	16.8100	16.8100	16.8100	16.8100	-0.533%	1	765	-42.177%
2026-06-23	17.0300	17.0800	16.6300	16.9000	+6.023%	63	765	-42.485%
2026-06-18	15.9400	15.9400	15.9400	15.9400	+0.886%	3	755	-39.021%
2026-06-15	15.7200	15.8000	15.7200	15.8000	-8.934%	2	755	-38.481%
2026-06-12	17.3900	17.3900	17.3500	17.3500	-3.878%	4	755	-43.977%
2026-06-11	17.9000	18.1500	17.9000	18.0500	-0.824%	121	755	-46.150%
2026-06-09	16.8300	18.3900	16.8300	18.2000	+6.122%	5	690	-46.593%
2026-06-08	17.1500	17.1500	17.1500	17.1500	-2.000%	1	686	-43.324%
2026-06-05	17.5000	17.5000	17.5000	17.5000	+10.689%	1	686	-44.457%
2026-06-04	16.0000	16.0000	15.8100	15.8100	-2.407%	11	686	-38.520%
2026-06-03	16.3000	16.3000	16.2000	16.2000	+11.187%	11	695	-40.000%
2026-06-02	14.5500	14.5700	14.5500	14.5700	-3.189%	2	686	-33.288%
2026-06-01	15.0500	15.0500	15.0500	15.0500	-3.834%	3	686	-35.415%
2026-05-29	15.6500	15.6500	15.6500	15.6500	-0.128%	1	688	-37.891%
2026-05-28	16.1000	16.1000	15.6700	15.6700	-3.569%	5	688	-37.971%
2026-05-27	16.4500	16.4500	16.2500	16.2500	+4.367%	56	687	-40.185%
2026-05-21	15.5700	15.5700	15.5700	15.5700	+2.772%	5	666	-37.572%
2026-05-20	15.1500	15.1500	15.1500	15.1500	-2.572%	4	666	-35.842%
2026-05-19	15.5500	15.5500	15.5500	15.5500	+4.153%	2	657	-37.492%
2026-05-14	14.7500	14.9300	14.7400	14.9300	-3.366%	4	657	-34.896%
2026-05-13	15.5200	15.5200	15.4500	15.4500	-1.967%	7	658	-37.087%
2026-05-12	15.7600	15.7600	15.7600	15.7600	-0.756%	2	658	-38.325%
2026-05-11	16.0500	16.0500	15.8800	15.8800	-3.406%	15	658	-38.791%
2026-05-08	16.5400	16.5400	16.4400	16.4400	-6.591%	2	647	-40.876%
2026-05-06	17.9200	17.9200	17.6000	17.6000	-6.878%	3	647	-44.773%
2026-05-05	18.8500	18.9000	18.8500	18.9000	-0.631%	6	648	-48.571%
2026-05-04	19.1500	19.1500	18.9500	19.0200	-0.471%	9	653	-48.896%
2026-05-01	19.0100	19.1100	19.0100	19.1100	+10.590%	231	418	-49.137%
2026-04-29	17.2800	17.2800	17.2800	17.2800	-1.818%	5	418	-43.750%
2026-04-28	17.6000	17.6000	17.6000	17.6000	+2.088%	1	419	-44.773%
2026-04-27	17.3100	17.3100	17.2400	17.2400	-3.902%	2	418	-43.619%
2026-04-24	17.9500	18.6500	17.8200	17.9400	-3.910%	11	418	-45.819%
2026-04-23	18.6700	18.6700	18.6700	18.6700	-0.320%	1	413	-47.938%
2026-04-22	18.7300	18.7300	18.7300	18.7300	+0.699%	1	413	-48.105%
2026-04-21	18.6000	18.6000	18.6000	18.6000	-1.326%	1	412	-47.742%
2026-04-17	18.8100	18.8500	18.8100	18.8500	-2.281%	131	412	-48.435%
2026-04-16	19.2900	19.2900	19.2900	19.2900	+0.942%	2	281	-49.611%
2026-04-15	18.8200	19.1100	18.8200	19.1100	-3.289%	4	279	-49.137%
2026-04-14	19.7600	19.7600	19.7600	19.7600	-4.310%	1	279	-50.810%
2026-04-13	20.6500	20.6500	20.6500	20.6500	-0.290%	1	279	-52.930%
2026-04-10	20.5000	20.7500	20.5000	20.7100	-3.224%	14	279	-53.066%
2026-04-09	21.7000	21.7000	21.4000	21.4000	-3.167%	4	277	-54.579%
2026-04-08	21.9000	22.1000	21.8600	22.1000	-7.065%	4	275	-56.018%
2026-04-06	23.7700	23.7800	23.6100	23.7800	-2.939%	4	275	-59.125%
2026-04-01	24.5000	24.5000	24.5000	24.5000	-5.405%	1	273	-60.327%
2026-03-31	25.9000	25.9000	25.9000	25.9000	-4.428%	3	0	-62.471%
2026-03-30	27.0900	27.1000	27.0900	27.1000	-0.550%	11	0	-64.133%
2026-03-27	26.8600	27.2500	26.5000	27.2500	0.000%	265	0	-64.330%