Dark

NVDA20280616P150
NVDA Jun 16 2028 150.00 Put (NVDA280616P00150000)
option OPRA

EOD

Sep 10, 2026

11.59+5.077%(+0.56)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	11.7000	11.7400	11.5900	11.5900	+5.077%	98	6,267	0.000%
2026-09-09	11.1000	11.1000	11.0300	11.0300	+1.472%	31	6,196	+5.077%
2026-09-08	10.3400	10.8700	10.3400	10.8700	+5.534%	17	6,195	+6.624%
2026-09-04	9.7500	10.3800	9.7500	10.3000	-0.097%	35	6,195	+12.524%
2026-09-03	10.3700	10.3700	10.0500	10.3100	-1.245%	56	6,195	+12.415%
2026-09-02	10.8900	10.8900	10.4400	10.4400	-7.855%	4	6,197	+11.015%
2026-09-01	11.6000	11.6000	11.2500	11.3300	+2.256%	121	6,198	+2.295%
2026-08-31	11.8000	11.9000	11.0700	11.0800	-5.299%	12	6,192	+4.603%
2026-08-28	11.2000	11.7000	11.2000	11.7000	+7.339%	21	6,193	-0.940%
2026-08-27	10.9300	11.0000	10.5000	10.9000	-17.110%	43	6,193	+6.330%
2026-08-26	12.8500	13.1500	12.8000	13.1500	+2.734%	100	6,190	-11.863%
2026-08-25	13.1500	13.1500	12.6000	12.8000	-4.833%	85	6,187	-9.453%
2026-08-24	13.7000	13.9000	13.3500	13.4500	+2.672%	154	6,179	-13.829%
2026-08-21	12.9500	13.1000	12.9500	13.1000	+1.550%	21	6,082	-11.527%
2026-08-20	12.9000	12.9000	12.9000	12.9000	+2.871%	7	6,082	-10.155%
2026-08-19	12.9500	12.9500	12.5400	12.5400	-3.538%	9	6,080	-7.576%
2026-08-18	12.8500	13.0000	12.8500	13.0000	+8.333%	3	6,081	-10.846%
2026-08-17	12.2900	12.2900	12.0000	12.0000	-2.200%	12	6,080	-3.417%
2026-08-14	12.3500	12.4000	12.2700	12.2700	-1.048%	703	6,063	-5.542%
2026-08-13	12.8500	12.8500	12.4000	12.4000	-1.976%	13	5,967	-6.532%
2026-08-12	12.6500	12.6500	12.6500	12.6500	-8.664%	2	5,966	-8.379%
2026-08-10	13.8500	13.8500	13.8500	13.8500	+3.358%	1	5,968	-16.318%
2026-08-07	13.7400	13.7400	13.4000	13.4000	-5.634%	7	5,967	-13.507%
2026-08-06	13.5000	14.2000	13.5000	14.2000	+2.379%	2	5,968	-18.380%
2026-08-05	14.1600	14.2500	13.8600	13.8700	-7.841%	47	5,967	-16.438%
2026-08-04	15.0900	15.3000	15.0500	15.0500	-3.215%	46	5,976	-22.990%
2026-08-03	17.6000	17.6000	15.5000	15.5500	-10.012%	280	5,965	-25.466%
2026-07-31	17.2500	17.2800	17.2500	17.2800	-6.746%	2	5,955	-32.928%
2026-07-30	17.5500	18.5300	17.5500	18.5300	-3.490%	1,264	5,950	-37.453%
2026-07-29	18.5000	19.2000	18.4400	19.2000	+5.205%	19	4,712	-39.635%
2026-07-27	17.0000	18.4500	17.0000	18.2500	+9.874%	12	4,711	-36.493%
2026-07-24	17.3500	17.3500	16.6100	16.6100	+3.813%	31	4,706	-30.223%
2026-07-23	16.0000	16.0000	16.0000	16.0000	+2.236%	1	4,706	-27.563%
2026-07-22	15.9800	15.9800	15.3700	15.6500	-4.281%	35	4,705	-25.942%
2026-07-21	16.3500	16.5000	16.3500	16.3500	-6.838%	102	4,708	-29.113%
2026-07-17	17.5500	17.5500	17.5500	17.5500	+6.557%	2	4,808	-33.960%
2026-07-16	16.4700	16.4700	16.4700	16.4700	+5.240%	1	4,806	-29.630%
2026-07-15	15.7300	15.7300	15.6500	15.6500	-5.552%	2	4,805	-25.942%
2026-07-14	17.2000	17.2000	16.5700	16.5700	-0.719%	2	4,806	-30.054%
2026-07-13	16.1000	16.6900	16.1000	16.6900	+4.182%	4	4,806	-30.557%
2026-07-10	16.6500	16.6500	16.0000	16.0200	-9.389%	6	4,804	-27.653%
2026-07-09	17.6800	17.6800	17.6800	17.6800	-0.113%	1	4,805	-34.446%
2026-07-07	17.7000	17.7000	17.7000	17.7000	-1.721%	5	4,805	-34.520%
2026-07-06	17.9600	18.0100	17.9600	18.0100	-4.456%	7	4,810	-35.647%
2026-07-02	17.9200	19.0000	17.9200	18.8500	+4.548%	4	4,802	-38.515%
2026-07-01	18.2700	18.2700	18.0300	18.0300	+1.463%	2	4,802	-35.718%
2026-06-30	18.3100	18.3100	17.7700	17.7700	-3.842%	6	4,801	-34.778%
2026-06-29	18.5500	19.0000	18.4800	18.4800	-1.176%	421	4,800	-37.284%
2026-06-26	18.7000	18.7000	18.7000	18.7000	-3.509%	1,980	4,380	-38.021%
2026-06-25	19.5000	19.5500	19.3800	19.3800	+1.626%	19	3,103	-40.196%
2026-06-24	18.4000	19.0700	18.2800	19.0700	+4.265%	1,955	3,110	-39.224%
2026-06-23	18.4600	18.7500	18.2900	18.2900	+3.920%	61	2,362	-36.632%
2026-06-22	17.1000	17.6000	17.1000	17.6000	-2.709%	98	2,419	-34.148%
2026-06-17	18.0800	18.0900	18.0800	18.0900	+2.203%	54	2,387	-35.931%
2026-06-16	17.6500	17.7000	17.6500	17.7000	+2.312%	3	2,387	-34.520%
2026-06-15	17.9000	17.9000	17.3000	17.3000	-9.519%	14	2,406	-33.006%
2026-06-12	19.1300	19.1300	19.1000	19.1200	-1.342%	21	2,406	-39.383%
2026-06-11	19.8500	19.9000	19.3800	19.3800	-1.374%	172	2,406	-40.196%
2026-06-10	19.0000	19.6500	19.0000	19.6500	-0.758%	33	2,339	-41.018%
2026-06-09	19.1500	20.1300	19.0300	19.8000	+4.375%	62	2,306	-41.465%
2026-06-08	18.9000	18.9700	18.7500	18.9700	+0.851%	151	2,302	-38.904%
2026-06-05	17.9000	19.0000	17.9000	18.8100	+3.923%	855	2,286	-38.384%
2026-06-04	18.1000	18.1000	18.1000	18.1000	+1.571%	1	1,435	-35.967%
2026-06-03	17.8200	17.8200	17.8200	17.8200	+9.662%	1	1,436	-34.961%
2026-06-02	16.0000	16.2500	16.0000	16.2500	-3.846%	2	1,436	-28.677%
2026-06-01	17.1500	17.1500	16.9000	16.9000	-0.822%	2	1,436	-31.420%
2026-05-29	17.3500	17.3500	17.0400	17.0400	-1.787%	13	1,436	-31.984%
2026-05-28	17.6500	17.6500	17.1800	17.3500	-3.878%	14	1,426	-33.199%
2026-05-27	17.6500	18.3900	17.6500	18.0500	+2.557%	69	1,418	-35.789%
2026-05-26	17.4600	17.8500	17.4600	17.6000	-0.845%	2,026	1,394	-34.148%
2026-05-22	17.5000	17.7500	17.2600	17.7500	+3.499%	8	660	-34.704%
2026-05-21	16.5500	17.2000	16.5500	17.1500	+2.695%	27	654	-32.420%
2026-05-20	16.7000	16.7000	16.7000	16.7000	-2.907%	11	654	-30.599%
2026-05-19	17.3500	17.3500	17.2000	17.2000	-3.911%	2	651	-32.616%
2026-05-18	17.9000	17.9000	17.9000	17.9000	+0.168%	10	651	-35.251%
2026-05-15	17.1000	17.8700	17.1000	17.8700	+9.699%	16	651	-35.143%
2026-05-14	16.4900	16.4900	16.2900	16.2900	-4.737%	110	648	-28.852%
2026-05-13	17.2000	17.2000	17.0000	17.1000	-3.933%	60	585	-32.222%
2026-05-12	17.8000	17.8000	17.8000	17.8000	+1.309%	2	585	-34.888%
2026-05-11	17.5700	17.5700	17.5700	17.5700	-4.511%	1	585	-34.035%
2026-05-08	18.4000	18.4000	18.4000	18.4000	-1.657%	1	583	-37.011%
2026-05-07	18.5000	18.7100	18.5000	18.7100	-4.051%	3	583	-38.055%
2026-05-06	19.5000	19.5000	19.5000	19.5000	-5.660%	2	581	-40.564%
2026-05-05	20.6600	20.6700	20.4000	20.6700	+0.829%	67	579	-43.928%
2026-05-04	20.9700	21.1500	20.5000	20.5000	-2.054%	32	547	-43.463%
2026-05-01	20.6800	20.9400	20.5900	20.9300	+0.239%	28	550	-44.625%
2026-04-30	20.6000	20.8800	20.6000	20.8800	+9.034%	251	550	-44.492%
2026-04-29	19.1500	19.1500	19.1500	19.1500	-2.545%	1	349	-39.478%
2026-04-28	19.6500	19.6500	19.6500	19.6500	+6.159%	1	349	-41.018%
2026-04-27	18.5500	18.5500	18.5100	18.5100	-5.657%	2	348	-37.385%
2026-04-24	19.7500	19.7500	19.6000	19.6200	-3.207%	12	347	-40.928%
2026-04-23	20.3500	20.3500	20.2700	20.2700	-0.393%	26	342	-42.822%
2026-04-22	20.3700	20.6200	20.3500	20.3500	+0.246%	85	360	-43.047%
2026-04-20	20.6800	20.6800	20.3000	20.3000	-0.976%	24	403	-42.906%
2026-04-17	20.5500	20.6000	20.3500	20.5000	-1.679%	117	404	-43.463%
2026-04-16	20.8500	20.8500	20.8500	20.8500	-0.430%	10	291	-44.412%
2026-04-15	20.8000	21.2000	20.4600	20.9400	-2.514%	58	281	-44.651%
2026-04-14	21.8600	21.9000	21.4500	21.4800	-5.458%	64	226	-46.043%
2026-04-13	22.5300	22.7200	22.4700	22.7200	+1.429%	10	162	-48.988%
2026-04-10	22.4000	22.4000	22.4000	22.4000	-4.681%	3	157	-48.259%
2026-04-09	23.7000	23.7000	23.5000	23.5000	-2.933%	105	154	-50.681%
2026-04-08	24.2000	24.2100	24.2000	24.2100	-5.871%	105	158	-52.127%
2026-04-07	26.3600	26.3600	25.7200	25.7200	-1.832%	9	54	-54.938%
2026-04-06	26.2000	26.2000	26.2000	26.2000	-0.569%	1	46	-55.763%
2026-04-02	26.3000	26.3500	26.3000	26.3500	-0.378%	3	44	-56.015%
2026-04-01	26.2500	26.4500	26.2500	26.4500	-0.936%	3	0	-56.181%
2026-03-31	28.3400	28.3400	26.7000	26.7000	-10.911%	12	0	-56.592%
2026-03-30	30.0000	30.0000	29.9700	29.9700	+2.462%	2	0	-61.328%
2026-03-27	29.0100	29.2500	29.0000	29.2500	+5.027%	13	0	-60.376%
2026-03-26	26.4000	27.8500	26.4000	27.8500	+7.198%	19	0	-58.384%
2026-03-25	25.9800	25.9800	25.9800	25.9800	0.000%	1	0	-55.389%