NVDA280616P00150000
NVDA Jun 16 2028 150.00 Put
optionOPRA
EODOct 23, 2026
11.71USD+7.431%(+0.81)703Vol7,131OI
NVDA280616P00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 11.5000 | 11.7200 | 11.5000 | 11.7100 | +7.431% | 703 | 6,648 | 0.000% |
| 2026-10-22 | 10.7000 | 10.9000 | 10.7000 | 10.9000 | -1.802% | 2 | 6,648 | +7.431% |
| 2026-10-20 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +4.717% | 1 | 6,647 | +5.495% |
| 2026-10-19 | 10.5500 | 10.6000 | 10.5500 | 10.6000 | -0.469% | 10 | 6,643 | +10.472% |
| 2026-10-16 | 10.3000 | 10.6500 | 10.3000 | 10.6500 | +0.948% | 12 | 6,642 | +9.953% |
| 2026-10-15 | 10.4000 | 10.5500 | 10.4000 | 10.5500 | +4.663% | 4 | 6,639 | +10.995% |
| 2026-10-14 | 9.4500 | 10.1000 | 9.4500 | 10.0800 | +9.565% | 10 | 6,640 | +16.171% |
| 2026-10-13 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +1.657% | 9 | 6,647 | +27.283% |
| 2026-10-09 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -1.630% | 38 | 6,630 | +29.392% |
| 2026-10-08 | 8.7000 | 9.2000 | 8.7000 | 9.2000 | +8.876% | 307 | 6,541 | +27.283% |
| 2026-10-07 | 7.6500 | 8.4500 | 7.6500 | 8.4500 | +5.625% | 15 | 6,544 | +38.580% |
| 2026-10-06 | 7.8500 | 8.0000 | 7.8500 | 8.0000 | -1.235% | 12 | 6,543 | +46.375% |
| 2026-10-05 | 8.5500 | 8.5500 | 8.0000 | 8.1000 | -6.897% | 193 | 6,358 | +44.568% |
| 2026-10-02 | 8.5000 | 8.7000 | 8.5000 | 8.7000 | -4.814% | 3 | 6,360 | +34.598% |
| 2026-09-30 | 9.2100 | 9.2100 | 9.1400 | 9.1400 | +0.440% | 13 | 6,353 | +28.118% |
| 2026-09-29 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -0.763% | 2 | 6,354 | +28.681% |
| 2026-09-28 | 9.0100 | 9.3900 | 9.0100 | 9.1700 | -8.756% | 16 | 6,344 | +27.699% |
| 2026-09-25 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | 0.000% | 13 | 6,343 | +16.517% |
| 2026-09-24 | 10.2700 | 10.2700 | 10.0500 | 10.0500 | +5.901% | 110 | 6,337 | +16.517% |
| 2026-09-22 | 9.4300 | 9.4900 | 9.4300 | 9.4900 | -2.866% | 3 | 6,338 | +23.393% |
| 2026-09-21 | 10.0900 | 10.0900 | 9.7700 | 9.7700 | -6.775% | 4 | 6,337 | +19.857% |
| 2026-09-18 | 10.5500 | 10.5500 | 10.4800 | 10.4800 | -1.596% | 3 | 6,337 | +11.737% |
| 2026-09-17 | 10.8000 | 10.8000 | 10.6500 | 10.6500 | -8.505% | 106 | 6,316 | +9.953% |
| 2026-09-15 | 11.5500 | 11.9000 | 11.5500 | 11.6400 | -1.020% | 63 | 6,269 | +0.601% |
| 2026-09-14 | 12.0000 | 12.0000 | 11.7600 | 11.7600 | +6.425% | 2 | 6,267 | -0.425% |
| 2026-09-11 | 11.0500 | 11.1000 | 11.0500 | 11.0500 | -4.659% | 10 | 6,267 | +5.973% |
| 2026-09-10 | 11.7000 | 11.7400 | 11.5900 | 11.5900 | +5.077% | 98 | 6,196 | +1.035% |
| 2026-09-09 | 11.1000 | 11.1000 | 11.0300 | 11.0300 | +1.472% | 31 | 6,195 | +6.165% |
| 2026-09-08 | 10.3400 | 10.8700 | 10.3400 | 10.8700 | +5.534% | 17 | 6,193 | +7.728% |
| 2026-09-04 | 9.7500 | 10.3800 | 9.7500 | 10.3000 | -0.097% | 35 | 6,195 | +13.689% |
| 2026-09-03 | 10.3700 | 10.3700 | 10.0500 | 10.3100 | -1.245% | 56 | 6,197 | +13.579% |
| 2026-09-02 | 10.8900 | 10.8900 | 10.4400 | 10.4400 | -7.855% | 4 | 6,198 | +12.165% |
| 2026-09-01 | 11.6000 | 11.6000 | 11.2500 | 11.3300 | +2.256% | 121 | 6,192 | +3.354% |
| 2026-08-31 | 11.8000 | 11.9000 | 11.0700 | 11.0800 | -5.299% | 12 | 6,193 | +5.686% |
| 2026-08-28 | 11.2000 | 11.7000 | 11.2000 | 11.7000 | +7.339% | 21 | 6,193 | +0.085% |
| 2026-08-27 | 10.9300 | 11.0000 | 10.5000 | 10.9000 | -17.110% | 43 | 6,190 | +7.431% |
| 2026-08-26 | 12.8500 | 13.1500 | 12.8000 | 13.1500 | +2.734% | 100 | 6,187 | -10.951% |
| 2026-08-25 | 13.1500 | 13.1500 | 12.6000 | 12.8000 | -4.833% | 85 | 6,179 | -8.516% |
| 2026-08-24 | 13.7000 | 13.9000 | 13.3500 | 13.4500 | +2.672% | 154 | 6,082 | -12.937% |
| 2026-08-21 | 12.9500 | 13.1000 | 12.9500 | 13.1000 | +1.550% | 21 | 6,082 | -10.611% |
| 2026-08-20 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +2.871% | 7 | 6,080 | -9.225% |
| 2026-08-19 | 12.9500 | 12.9500 | 12.5400 | 12.5400 | -3.538% | 9 | 6,081 | -6.619% |
| 2026-08-18 | 12.8500 | 13.0000 | 12.8500 | 13.0000 | +8.333% | 3 | 6,080 | -9.923% |
| 2026-08-17 | 12.2900 | 12.2900 | 12.0000 | 12.0000 | -2.200% | 12 | 6,063 | -2.417% |
| 2026-08-14 | 12.3500 | 12.4000 | 12.2700 | 12.2700 | -1.048% | 703 | 5,967 | -4.564% |
| 2026-08-13 | 12.8500 | 12.8500 | 12.4000 | 12.4000 | -1.976% | 13 | 5,966 | -5.565% |
| 2026-08-12 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -8.664% | 2 | 5,968 | -7.431% |
| 2026-08-10 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +3.358% | 1 | 5,967 | -15.451% |
| 2026-08-07 | 13.7400 | 13.7400 | 13.4000 | 13.4000 | -5.634% | 7 | 5,968 | -12.612% |
| 2026-08-06 | 13.5000 | 14.2000 | 13.5000 | 14.2000 | +2.379% | 2 | 5,967 | -17.535% |
| 2026-08-05 | 14.1600 | 14.2500 | 13.8600 | 13.8700 | -7.841% | 47 | 5,976 | -15.573% |
| 2026-08-04 | 15.0900 | 15.3000 | 15.0500 | 15.0500 | -3.215% | 46 | 5,965 | -22.193% |
| 2026-08-03 | 17.6000 | 17.6000 | 15.5000 | 15.5500 | -10.012% | 280 | 5,955 | -24.695% |
| 2026-07-31 | 17.2500 | 17.2800 | 17.2500 | 17.2800 | -6.746% | 2 | 5,950 | -32.234% |
| 2026-07-30 | 17.5500 | 18.5300 | 17.5500 | 18.5300 | -3.490% | 1,264 | 4,712 | -36.805% |
| 2026-07-29 | 18.5000 | 19.2000 | 18.4400 | 19.2000 | +5.205% | 19 | 4,711 | -39.010% |
| 2026-07-27 | 17.0000 | 18.4500 | 17.0000 | 18.2500 | +9.874% | 12 | 4,706 | -35.836% |
| 2026-07-24 | 17.3500 | 17.3500 | 16.6100 | 16.6100 | +3.812% | 31 | 4,706 | -29.500% |
| 2026-07-23 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +2.236% | 1 | 4,705 | -26.812% |
| 2026-07-22 | 15.9800 | 15.9800 | 15.3700 | 15.6500 | -4.281% | 35 | 4,708 | -25.176% |
| 2026-07-21 | 16.3500 | 16.5000 | 16.3500 | 16.3500 | -6.838% | 102 | 4,808 | -28.379% |
| 2026-07-17 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | +6.557% | 2 | 4,806 | -33.276% |
| 2026-07-16 | 16.4700 | 16.4700 | 16.4700 | 16.4700 | +5.240% | 1 | 4,805 | -28.901% |
| 2026-07-15 | 15.7300 | 15.7300 | 15.6500 | 15.6500 | -5.552% | 2 | 4,806 | -25.176% |
| 2026-07-14 | 17.2000 | 17.2000 | 16.5700 | 16.5700 | -0.719% | 2 | 4,806 | -29.330% |
| 2026-07-13 | 16.1000 | 16.6900 | 16.1000 | 16.6900 | +4.182% | 4 | 4,804 | -29.838% |
| 2026-07-10 | 16.6500 | 16.6500 | 16.0000 | 16.0200 | -9.389% | 6 | 4,805 | -26.904% |
| 2026-07-09 | 17.6800 | 17.6800 | 17.6800 | 17.6800 | -0.113% | 1 | 4,805 | -33.767% |
| 2026-07-07 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -1.721% | 5 | 4,810 | -33.842% |
| 2026-07-06 | 17.9600 | 18.0100 | 17.9600 | 18.0100 | -4.456% | 7 | 4,804 | -34.981% |
| 2026-07-02 | 17.9200 | 19.0000 | 17.9200 | 18.8500 | +4.548% | 4 | 4,802 | -37.878% |
| 2026-07-01 | 18.2700 | 18.2700 | 18.0300 | 18.0300 | +1.463% | 2 | 4,801 | -35.053% |
| 2026-06-30 | 18.3100 | 18.3100 | 17.7700 | 17.7700 | -3.842% | 6 | 4,800 | -34.102% |
| 2026-06-29 | 18.5500 | 19.0000 | 18.4800 | 18.4800 | -1.176% | 421 | 4,380 | -36.634% |
| 2026-06-26 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -3.509% | 1,980 | 3,103 | -37.380% |
| 2026-06-25 | 19.5000 | 19.5500 | 19.3800 | 19.3800 | +1.626% | 19 | 3,110 | -39.577% |
| 2026-06-24 | 18.4000 | 19.0700 | 18.2800 | 19.0700 | +4.265% | 1,955 | 2,362 | -38.595% |
| 2026-06-23 | 18.4600 | 18.7500 | 18.2900 | 18.2900 | +3.920% | 61 | 2,419 | -35.976% |
| 2026-06-22 | 17.1000 | 17.6000 | 17.1000 | 17.6000 | -2.709% | 98 | 2,414 | -33.466% |
| 2026-06-17 | 18.0800 | 18.0900 | 18.0800 | 18.0900 | +2.203% | 54 | 2,387 | -35.268% |
| 2026-06-16 | 17.6500 | 17.7000 | 17.6500 | 17.7000 | +2.312% | 3 | 2,384 | -33.842% |
| 2026-06-15 | 17.9000 | 17.9000 | 17.3000 | 17.3000 | -9.519% | 14 | 2,386 | -32.312% |
| 2026-06-12 | 19.1300 | 19.1300 | 19.1000 | 19.1200 | -1.342% | 21 | 2,406 | -38.755% |
| 2026-06-11 | 19.8500 | 19.9000 | 19.3800 | 19.3800 | -1.374% | 172 | 2,339 | -39.577% |
| 2026-06-10 | 19.0000 | 19.6500 | 19.0000 | 19.6500 | -0.758% | 33 | 2,306 | -40.407% |
| 2026-06-09 | 19.1500 | 20.1300 | 19.0300 | 19.8000 | +4.375% | 62 | 2,302 | -40.859% |
| 2026-06-08 | 18.9000 | 18.9700 | 18.7500 | 18.9700 | +0.851% | 151 | 2,286 | -38.271% |
| 2026-06-05 | 17.9000 | 19.0000 | 17.9000 | 18.8100 | +3.923% | 855 | 1,435 | -37.746% |
| 2026-06-04 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | +1.571% | 1 | 1,436 | -35.304% |
| 2026-06-03 | 17.8200 | 17.8200 | 17.8200 | 17.8200 | +9.662% | 1 | 1,436 | -34.287% |
| 2026-06-02 | 16.0000 | 16.2500 | 16.0000 | 16.2500 | -3.846% | 2 | 1,436 | -27.938% |
| 2026-06-01 | 17.1500 | 17.1500 | 16.9000 | 16.9000 | -0.822% | 2 | 1,436 | -30.710% |
| 2026-05-29 | 17.3500 | 17.3500 | 17.0400 | 17.0400 | -1.787% | 13 | 1,426 | -31.279% |
| 2026-05-28 | 17.6500 | 17.6500 | 17.1800 | 17.3500 | -3.878% | 14 | 1,418 | -32.507% |
| 2026-05-27 | 17.6500 | 18.3900 | 17.6500 | 18.0500 | +2.557% | 69 | 1,394 | -35.125% |
| 2026-05-26 | 17.4600 | 17.8500 | 17.4600 | 17.6000 | -0.845% | 2,026 | 660 | -33.466% |
| 2026-05-22 | 17.5000 | 17.7500 | 17.2600 | 17.7500 | +3.499% | 8 | 654 | -34.028% |
| 2026-05-21 | 16.5500 | 17.2000 | 16.5500 | 17.1500 | +2.695% | 27 | 651 | -31.720% |
| 2026-05-20 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -2.907% | 11 | 651 | -29.880% |
| 2026-05-19 | 17.3500 | 17.3500 | 17.2000 | 17.2000 | -3.911% | 2 | 651 | -31.919% |
| 2026-05-18 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | +0.168% | 10 | 651 | -34.581% |
| 2026-05-15 | 17.1000 | 17.8700 | 17.1000 | 17.8700 | +9.699% | 16 | 648 | -34.471% |
| 2026-05-14 | 16.4900 | 16.4900 | 16.2900 | 16.2900 | -4.737% | 110 | 605 | -28.115% |
| 2026-05-13 | 17.2000 | 17.2000 | 17.0000 | 17.1000 | -3.933% | 60 | 585 | -31.520% |
| 2026-05-12 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +1.309% | 2 | 583 | -34.213% |
| 2026-05-11 | 17.5700 | 17.5700 | 17.5700 | 17.5700 | -4.511% | 1 | 583 | -33.352% |
| 2026-05-08 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | -1.657% | 1 | 583 | -36.359% |
| 2026-05-07 | 18.5000 | 18.7100 | 18.5000 | 18.7100 | -4.051% | 3 | 581 | -37.413% |
| 2026-05-06 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -5.660% | 2 | 579 | -39.949% |
| 2026-05-05 | 20.6600 | 20.6700 | 20.4000 | 20.6700 | +0.829% | 67 | 547 | -43.348% |
| 2026-05-04 | 20.9700 | 21.1500 | 20.5000 | 20.5000 | -2.054% | 32 | 547 | -42.878% |
| 2026-05-01 | 20.6800 | 20.9400 | 20.5900 | 20.9300 | +0.239% | 28 | 550 | -44.052% |
| 2026-04-30 | 20.6000 | 20.8800 | 20.6000 | 20.8800 | +9.034% | 251 | 349 | -43.918% |
| 2026-04-29 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | -2.545% | 1 | 349 | -38.851% |
| 2026-04-28 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | +6.159% | 1 | 349 | -40.407% |
| 2026-04-27 | 18.5500 | 18.5500 | 18.5100 | 18.5100 | -5.657% | 2 | 348 | -36.737% |
| 2026-04-24 | 19.7500 | 19.7500 | 19.6000 | 19.6200 | -3.207% | 12 | 347 | -40.316% |
| 2026-04-23 | 20.3500 | 20.3500 | 20.2700 | 20.2700 | -0.393% | 26 | 342 | -42.230% |
| 2026-04-22 | 20.3700 | 20.6200 | 20.3500 | 20.3500 | +0.246% | 85 | 360 | -42.457% |
| 2026-04-20 | 20.6800 | 20.6800 | 20.3000 | 20.3000 | -0.976% | 24 | 403 | -42.315% |
| 2026-04-17 | 20.5500 | 20.6000 | 20.3500 | 20.5000 | -1.679% | 117 | 404 | -42.878% |
| 2026-04-16 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | -0.430% | 10 | 291 | -43.837% |
| 2026-04-15 | 20.8000 | 21.2000 | 20.4600 | 20.9400 | -2.514% | 58 | 281 | -44.078% |
| 2026-04-14 | 21.8600 | 21.9000 | 21.4500 | 21.4800 | -5.458% | 64 | 226 | -45.484% |
| 2026-04-13 | 22.5300 | 22.7200 | 22.4700 | 22.7200 | +1.429% | 10 | 162 | -48.460% |
| 2026-04-10 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | -4.681% | 3 | 157 | -47.723% |
| 2026-04-09 | 23.7000 | 23.7000 | 23.5000 | 23.5000 | -2.933% | 105 | 154 | -50.170% |
| 2026-04-08 | 24.2000 | 24.2100 | 24.2000 | 24.2100 | -5.871% | 105 | 158 | -51.632% |
| 2026-04-07 | 26.3600 | 26.3600 | 25.7200 | 25.7200 | -1.832% | 9 | 54 | -54.471% |
| 2026-04-06 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | -0.569% | 1 | 46 | -55.305% |
| 2026-04-02 | 26.3000 | 26.3500 | 26.3000 | 26.3500 | -0.378% | 3 | 44 | -55.560% |
| 2026-04-01 | 26.2500 | 26.4500 | 26.2500 | 26.4500 | -0.936% | 3 | 0 | -55.728% |
| 2026-03-31 | 28.3400 | 28.3400 | 26.7000 | 26.7000 | -10.911% | 12 | 0 | -56.142% |
| 2026-03-30 | 30.0000 | 30.0000 | 29.9700 | 29.9700 | +2.462% | 2 | 0 | -60.928% |
| 2026-03-27 | 29.0100 | 29.2500 | 29.0000 | 29.2500 | +5.027% | 13 | 0 | -59.966% |
| 2026-03-26 | 26.4000 | 27.8500 | 26.4000 | 27.8500 | +7.198% | 19 | 0 | -57.953% |
| 2026-03-25 | 25.9800 | 25.9800 | 25.9800 | 25.9800 | 0.000% | 1 | 0 | -54.927% |