Dark

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

EOD

Jul 27, 2026

18.25+9.874%(+1.64)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	17.0000	18.4500	17.0000	18.2500	+9.874%	12	4,711	0.000%
2026-07-24	17.3500	17.3500	16.6100	16.6100	+3.813%	31	4,706	+9.874%
2026-07-23	16.0000	16.0000	16.0000	16.0000	+2.236%	1	4,706	+14.063%
2026-07-22	15.9800	15.9800	15.3700	15.6500	-4.281%	35	4,705	+16.613%
2026-07-21	16.3500	16.5000	16.3500	16.3500	-6.838%	102	4,708	+11.621%
2026-07-17	17.5500	17.5500	17.5500	17.5500	+6.557%	2	4,808	+3.989%
2026-07-16	16.4700	16.4700	16.4700	16.4700	+5.240%	1	4,806	+10.808%
2026-07-15	15.7300	15.7300	15.6500	15.6500	-5.552%	2	4,805	+16.613%
2026-07-14	17.2000	17.2000	16.5700	16.5700	-0.719%	2	4,806	+10.139%
2026-07-13	16.1000	16.6900	16.1000	16.6900	+4.182%	4	4,806	+9.347%
2026-07-10	16.6500	16.6500	16.0000	16.0200	-9.389%	6	4,804	+13.920%
2026-07-09	17.6800	17.6800	17.6800	17.6800	-0.113%	1	4,805	+3.224%
2026-07-07	17.7000	17.7000	17.7000	17.7000	-1.721%	5	4,805	+3.107%
2026-07-06	17.9600	18.0100	17.9600	18.0100	-4.456%	7	4,810	+1.333%
2026-07-02	17.9200	19.0000	17.9200	18.8500	+4.548%	4	4,802	-3.183%
2026-07-01	18.2700	18.2700	18.0300	18.0300	+1.463%	2	4,802	+1.220%
2026-06-30	18.3100	18.3100	17.7700	17.7700	-3.842%	6	4,801	+2.701%
2026-06-29	18.5500	19.0000	18.4800	18.4800	-1.176%	421	4,800	-1.245%
2026-06-26	18.7000	18.7000	18.7000	18.7000	-3.509%	1,980	4,380	-2.406%
2026-06-25	19.5000	19.5500	19.3800	19.3800	+1.626%	19	3,103	-5.831%
2026-06-24	18.4000	19.0700	18.2800	19.0700	+4.265%	1,955	3,110	-4.300%
2026-06-23	18.4600	18.7500	18.2900	18.2900	+3.920%	61	2,362	-0.219%
2026-06-22	17.1000	17.6000	17.1000	17.6000	-2.709%	98	2,419	+3.693%
2026-06-17	18.0800	18.0900	18.0800	18.0900	+2.203%	54	2,387	+0.884%
2026-06-16	17.6500	17.7000	17.6500	17.7000	+2.312%	3	2,387	+3.107%
2026-06-15	17.9000	17.9000	17.3000	17.3000	-9.519%	14	2,406	+5.491%
2026-06-12	19.1300	19.1300	19.1000	19.1200	-1.342%	21	2,406	-4.550%
2026-06-11	19.8500	19.9000	19.3800	19.3800	-1.374%	172	2,406	-5.831%
2026-06-10	19.0000	19.6500	19.0000	19.6500	-0.758%	33	2,339	-7.125%
2026-06-09	19.1500	20.1300	19.0300	19.8000	+4.375%	62	2,306	-7.828%
2026-06-08	18.9000	18.9700	18.7500	18.9700	+0.851%	151	2,302	-3.795%
2026-06-05	17.9000	19.0000	17.9000	18.8100	+3.923%	855	2,286	-2.977%
2026-06-04	18.1000	18.1000	18.1000	18.1000	+1.571%	1	1,435	+0.829%
2026-06-03	17.8200	17.8200	17.8200	17.8200	+9.662%	1	1,436	+2.413%
2026-06-02	16.0000	16.2500	16.0000	16.2500	-3.846%	2	1,436	+12.308%
2026-06-01	17.1500	17.1500	16.9000	16.9000	-0.822%	2	1,436	+7.988%
2026-05-29	17.3500	17.3500	17.0400	17.0400	-1.787%	13	1,436	+7.101%
2026-05-28	17.6500	17.6500	17.1800	17.3500	-3.878%	14	1,426	+5.187%
2026-05-27	17.6500	18.3900	17.6500	18.0500	+2.557%	69	1,418	+1.108%
2026-05-26	17.4600	17.8500	17.4600	17.6000	-0.845%	2,026	1,394	+3.693%
2026-05-22	17.5000	17.7500	17.2600	17.7500	+3.499%	8	660	+2.817%
2026-05-21	16.5500	17.2000	16.5500	17.1500	+2.695%	27	654	+6.414%
2026-05-20	16.7000	16.7000	16.7000	16.7000	-2.907%	11	654	+9.281%
2026-05-19	17.3500	17.3500	17.2000	17.2000	-3.911%	2	651	+6.105%
2026-05-18	17.9000	17.9000	17.9000	17.9000	+0.168%	10	651	+1.955%
2026-05-15	17.1000	17.8700	17.1000	17.8700	+9.699%	16	651	+2.126%
2026-05-14	16.4900	16.4900	16.2900	16.2900	-4.737%	110	648	+12.032%
2026-05-13	17.2000	17.2000	17.0000	17.1000	-3.933%	60	585	+6.725%
2026-05-12	17.8000	17.8000	17.8000	17.8000	+1.309%	2	585	+2.528%
2026-05-11	17.5700	17.5700	17.5700	17.5700	-4.511%	1	585	+3.870%
2026-05-08	18.4000	18.4000	18.4000	18.4000	-1.657%	1	583	-0.815%
2026-05-07	18.5000	18.7100	18.5000	18.7100	-4.051%	3	583	-2.459%
2026-05-06	19.5000	19.5000	19.5000	19.5000	-5.660%	2	581	-6.410%
2026-05-05	20.6600	20.6700	20.4000	20.6700	+0.829%	67	579	-11.708%
2026-05-04	20.9700	21.1500	20.5000	20.5000	-2.054%	32	547	-10.976%
2026-05-01	20.6800	20.9400	20.5900	20.9300	+0.239%	28	550	-12.805%
2026-04-30	20.6000	20.8800	20.6000	20.8800	+9.034%	251	550	-12.596%
2026-04-29	19.1500	19.1500	19.1500	19.1500	-2.545%	1	349	-4.700%
2026-04-28	19.6500	19.6500	19.6500	19.6500	+6.159%	1	349	-7.125%
2026-04-27	18.5500	18.5500	18.5100	18.5100	-5.657%	2	348	-1.405%
2026-04-24	19.7500	19.7500	19.6000	19.6200	-3.207%	12	347	-6.983%
2026-04-23	20.3500	20.3500	20.2700	20.2700	-0.393%	26	342	-9.965%
2026-04-22	20.3700	20.6200	20.3500	20.3500	+0.246%	85	360	-10.319%
2026-04-20	20.6800	20.6800	20.3000	20.3000	-0.976%	24	403	-10.099%
2026-04-17	20.5500	20.6000	20.3500	20.5000	-1.679%	117	404	-10.976%
2026-04-16	20.8500	20.8500	20.8500	20.8500	-0.430%	10	291	-12.470%
2026-04-15	20.8000	21.2000	20.4600	20.9400	-2.514%	58	281	-12.846%
2026-04-14	21.8600	21.9000	21.4500	21.4800	-5.458%	64	226	-15.037%
2026-04-13	22.5300	22.7200	22.4700	22.7200	+1.429%	10	162	-19.674%
2026-04-10	22.4000	22.4000	22.4000	22.4000	-4.681%	3	157	-18.527%
2026-04-09	23.7000	23.7000	23.5000	23.5000	-2.933%	105	154	-22.340%
2026-04-08	24.2000	24.2100	24.2000	24.2100	-5.871%	105	158	-24.618%
2026-04-07	26.3600	26.3600	25.7200	25.7200	-1.832%	9	54	-29.044%
2026-04-06	26.2000	26.2000	26.2000	26.2000	-0.569%	1	46	-30.344%
2026-04-02	26.3000	26.3500	26.3000	26.3500	-0.378%	3	44	-30.740%
2026-04-01	26.2500	26.4500	26.2500	26.4500	-0.936%	3	0	-31.002%
2026-03-31	28.3400	28.3400	26.7000	26.7000	-10.911%	12	0	-31.648%
2026-03-30	30.0000	30.0000	29.9700	29.9700	+2.462%	2	0	-39.106%
2026-03-27	29.0100	29.2500	29.0000	29.2500	+5.027%	13	0	-37.607%
2026-03-26	26.4000	27.8500	26.4000	27.8500	+7.198%	19	0	-34.470%
2026-03-25	25.9800	25.9800	25.9800	25.9800	0.000%	1	0	-29.754%