NVDA280616P00155000
NVDA Jun 16 2028 155.00 Put
optionOPRA
EODOct 23, 2026
13.05USD+7.851%(+0.95)25Vol6,891OI
NVDA280616P00155000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +7.851% | 25 | 6,876 | 0.000% |
| 2026-10-22 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +7.939% | 5 | 6,876 | +7.851% |
| 2026-10-21 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | -5.798% | 1 | 6,876 | +16.414% |
| 2026-10-20 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +2.146% | 4 | 6,872 | +9.664% |
| 2026-10-15 | 12.5000 | 12.5000 | 11.6500 | 11.6500 | +5.813% | 5 | 6,872 | +12.017% |
| 2026-10-14 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | +3.868% | 1 | 6,871 | +18.529% |
| 2026-10-13 | 10.4000 | 10.6000 | 10.4000 | 10.6000 | +1.923% | 18 | 6,855 | +23.113% |
| 2026-10-12 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +4.000% | 10 | 6,845 | +25.481% |
| 2026-10-09 | 10.1000 | 10.1000 | 10.0000 | 10.0000 | +5.820% | 78 | 6,836 | +30.500% |
| 2026-10-08 | 9.7500 | 9.7500 | 9.4500 | 9.4500 | +5.587% | 52 | 6,823 | +38.095% |
| 2026-10-05 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -7.922% | 3 | 6,823 | +45.810% |
| 2026-10-02 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | -4.236% | 1 | 6,823 | +34.259% |
| 2026-10-01 | 10.1200 | 10.1500 | 10.1200 | 10.1500 | -1.168% | 12 | 6,825 | +28.571% |
| 2026-09-30 | 10.2300 | 10.2700 | 10.1000 | 10.2700 | +0.686% | 5 | 6,822 | +27.069% |
| 2026-09-29 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -1.923% | 1 | 6,823 | +27.941% |
| 2026-09-28 | 10.3800 | 10.4000 | 10.3000 | 10.4000 | -7.143% | 42 | 6,801 | +25.481% |
| 2026-09-25 | 11.3500 | 11.3500 | 11.2000 | 11.2000 | +0.269% | 11 | 6,805 | +16.518% |
| 2026-09-23 | 11.0500 | 11.1700 | 11.0500 | 11.1700 | +4.393% | 2 | 6,803 | +16.831% |
| 2026-09-22 | 10.6700 | 10.7000 | 10.6700 | 10.7000 | -1.109% | 194 | 6,671 | +21.963% |
| 2026-09-21 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | -8.923% | 4 | 6,675 | +20.610% |
| 2026-09-17 | 12.2000 | 12.2000 | 11.8000 | 11.8800 | -3.100% | 15 | 6,676 | +9.848% |
| 2026-09-11 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | -5.182% | 6 | 6,673 | +6.444% |
| 2026-09-10 | 12.9000 | 12.9300 | 12.8900 | 12.9300 | +5.551% | 73 | 6,619 | +0.928% |
| 2026-09-09 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +6.522% | 1 | 6,618 | +6.531% |
| 2026-09-08 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +3.884% | 1 | 6,618 | +13.478% |
| 2026-09-04 | 10.9000 | 11.0700 | 10.9000 | 11.0700 | -2.467% | 8 | 6,614 | +17.886% |
| 2026-09-03 | 11.5700 | 11.5700 | 11.3500 | 11.3500 | -11.328% | 11 | 6,619 | +14.978% |
| 2026-09-01 | 12.8500 | 12.8500 | 12.8000 | 12.8000 | +2.811% | 13 | 6,609 | +1.953% |
| 2026-08-31 | 13.1500 | 13.1500 | 12.4400 | 12.4500 | +7.328% | 13 | 6,606 | +4.819% |
| 2026-08-27 | 12.5000 | 12.5000 | 11.6000 | 11.6000 | -21.622% | 19 | 6,608 | +12.500% |
| 2026-08-26 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +3.136% | 1 | 6,607 | -11.824% |
| 2026-08-25 | 14.4000 | 14.4000 | 14.1300 | 14.3500 | -4.524% | 65 | 6,597 | -9.059% |
| 2026-08-24 | 15.2500 | 15.2800 | 14.8500 | 15.0300 | +2.945% | 67 | 6,588 | -13.174% |
| 2026-08-20 | 14.3100 | 14.6000 | 14.3100 | 14.6000 | +4.659% | 2 | 6,588 | -10.616% |
| 2026-08-19 | 14.0500 | 14.0500 | 13.9000 | 13.9500 | -1.622% | 30 | 6,568 | -6.452% |
| 2026-08-18 | 14.4000 | 14.4000 | 14.1800 | 14.1800 | +1.431% | 67 | 6,556 | -7.969% |
| 2026-08-13 | 13.9800 | 13.9800 | 13.9800 | 13.9800 | -6.488% | 6 | 6,556 | -6.652% |
| 2026-08-11 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -2.922% | 1 | 6,555 | -12.709% |
| 2026-08-10 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +3.010% | 1 | 6,555 | -15.260% |
| 2026-08-07 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -1.967% | 1 | 6,555 | -12.709% |
| 2026-08-06 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -1.422% | 2 | 6,555 | -14.426% |
| 2026-08-05 | 15.4300 | 15.5000 | 15.2700 | 15.4700 | -7.031% | 24 | 6,561 | -15.643% |
| 2026-08-04 | 16.7000 | 16.8000 | 16.6400 | 16.6400 | -3.368% | 4 | 6,560 | -21.575% |
| 2026-08-03 | 17.3800 | 17.3800 | 17.2000 | 17.2200 | -14.541% | 237 | 6,558 | -24.216% |
| 2026-07-30 | 20.5300 | 20.5300 | 19.7400 | 20.1500 | -0.248% | 107 | 6,556 | -35.236% |
| 2026-07-27 | 18.8000 | 20.2000 | 18.8000 | 20.2000 | +16.359% | 3 | 6,554 | -35.396% |
| 2026-07-24 | 17.3600 | 17.3600 | 17.3600 | 17.3600 | +3.027% | 1 | 6,554 | -24.827% |
| 2026-07-22 | 16.9100 | 16.9100 | 16.8500 | 16.8500 | -7.923% | 3 | 6,554 | -22.552% |
| 2026-07-21 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -0.651% | 1 | 6,553 | -28.689% |
| 2026-07-20 | 18.4200 | 18.4200 | 18.4200 | 18.4200 | -5.684% | 1 | 6,554 | -29.153% |
| 2026-07-17 | 19.5300 | 19.5300 | 19.5300 | 19.5300 | +8.802% | 1 | 6,553 | -33.180% |
| 2026-07-15 | 17.4500 | 18.0000 | 17.4500 | 17.9500 | +5.900% | 23 | 6,544 | -27.298% |
| 2026-07-14 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -8.724% | 1 | 6,544 | -23.009% |
| 2026-07-13 | 18.5700 | 18.5700 | 18.5700 | 18.5700 | +4.034% | 1 | 6,543 | -29.725% |
| 2026-07-10 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | -4.749% | 1 | 6,544 | -26.891% |
| 2026-07-08 | 19.0000 | 19.0000 | 18.7400 | 18.7400 | -9.249% | 3 | 6,542 | -30.363% |
| 2026-07-07 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | +1.724% | 10 | 6,542 | -36.804% |
| 2026-06-24 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | +5.839% | 2 | 6,543 | -35.714% |
| 2026-06-22 | 19.2600 | 19.2600 | 19.1800 | 19.1800 | 0.000% | 54 | 6,544 | -31.960% |
| 2026-06-18 | 19.1800 | 19.1800 | 19.1800 | 19.1800 | -10.998% | 8 | 6,544 | -31.960% |
| 2026-06-11 | 21.5000 | 21.7000 | 21.5000 | 21.5500 | -1.147% | 106 | 6,544 | -39.443% |
| 2026-06-09 | 21.0000 | 21.8300 | 20.8200 | 21.8000 | +5.825% | 57 | 6,546 | -40.138% |
| 2026-06-08 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +4.835% | 1 | 6,546 | -36.650% |
| 2026-06-04 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | +0.769% | 1 | 6,546 | -33.588% |
| 2026-06-03 | 19.3500 | 19.5000 | 19.3500 | 19.5000 | +10.482% | 631 | 5,977 | -33.077% |
| 2026-06-02 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | -2.755% | 1 | 5,977 | -26.062% |
| 2026-06-01 | 19.4800 | 19.4800 | 18.1500 | 18.1500 | -3.917% | 51 | 5,977 | -28.099% |
| 2026-05-28 | 19.2000 | 19.2000 | 18.8900 | 18.8900 | -5.550% | 3 | 5,977 | -30.916% |
| 2026-05-27 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +4.712% | 1 | 5,976 | -34.750% |
| 2026-05-22 | 18.8500 | 19.2100 | 18.8100 | 19.1000 | +2.523% | 37 | 5,953 | -31.675% |
| 2026-05-21 | 18.6000 | 19.0000 | 18.6000 | 18.6300 | +1.859% | 34 | 5,938 | -29.952% |
| 2026-05-20 | 19.0000 | 19.0500 | 18.2900 | 18.2900 | -5.086% | 75 | 5,926 | -28.650% |
| 2026-05-18 | 19.2700 | 19.2700 | 19.2700 | 19.2700 | +7.895% | 40 | 5,926 | -32.278% |
| 2026-05-14 | 18.0000 | 18.0000 | 17.8500 | 17.8600 | -8.738% | 21 | 5,913 | -26.932% |
| 2026-05-12 | 19.1500 | 19.5700 | 19.1500 | 19.5700 | +2.193% | 61 | 5,854 | -33.316% |
| 2026-05-11 | 19.0100 | 19.1500 | 18.9700 | 19.1500 | -4.010% | 4,506 | 1,349 | -31.854% |
| 2026-05-08 | 19.6400 | 19.9500 | 19.5800 | 19.9500 | -5.226% | 27 | 1,353 | -34.586% |
| 2026-05-06 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | -6.027% | 1 | 1,353 | -38.005% |
| 2026-05-05 | 22.3500 | 22.4000 | 22.3500 | 22.4000 | -2.481% | 37 | 1,341 | -41.741% |
| 2026-05-01 | 22.8400 | 22.9700 | 22.8400 | 22.9700 | +1.502% | 19 | 1,356 | -43.187% |
| 2026-04-30 | 22.1000 | 22.6300 | 22.1000 | 22.6300 | +8.537% | 1,134 | 1,338 | -42.333% |
| 2026-04-29 | 20.7200 | 21.1500 | 20.7200 | 20.8500 | +0.482% | 1,102 | 1,338 | -37.410% |
| 2026-04-28 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | +2.876% | 2 | 238 | -37.108% |
| 2026-04-27 | 20.1700 | 20.1700 | 20.1700 | 20.1700 | -5.748% | 1 | 238 | -35.300% |
| 2026-04-24 | 22.2100 | 22.2100 | 21.4000 | 21.4000 | -4.251% | 17 | 237 | -39.019% |
| 2026-04-23 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | -1.325% | 1 | 227 | -41.611% |
| 2026-04-20 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | +0.443% | 8 | 228 | -42.384% |
| 2026-04-17 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | -6.432% | 1 | 220 | -42.129% |
| 2026-04-14 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | -15.587% | 2 | 219 | -45.851% |
| 2026-04-02 | 29.9500 | 30.1500 | 28.5000 | 28.5500 | +1.601% | 12 | 212 | -54.291% |
| 2026-04-01 | 28.1000 | 28.1000 | 28.1000 | 28.1000 | -4.259% | 1 | 0 | -53.559% |
| 2026-03-31 | 29.3500 | 29.3500 | 29.3500 | 29.3500 | -8.567% | 4 | 0 | -55.537% |
| 2026-03-30 | 31.5000 | 32.1000 | 31.5000 | 32.1000 | +1.905% | 202 | 0 | -59.346% |
| 2026-03-27 | 31.7700 | 31.7700 | 31.5000 | 31.5000 | +4.478% | 3 | 0 | -58.571% |
| 2026-03-26 | 30.0200 | 30.1500 | 30.0200 | 30.1500 | +7.105% | 4 | 0 | -56.716% |
| 2026-03-25 | 28.1500 | 28.1500 | 28.1500 | 28.1500 | 0.000% | 2 | 0 | -53.641% |