Dark

NVDA20280616P155
NVDA Jun 16 2028 155.00 Put (NVDA280616P00155000)
option OPRA

EOD

Sep 10, 2026

12.93+5.551%(+0.68)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.9000	12.9300	12.8900	12.9300	+5.551%	73	6,673	0.000%
2026-09-09	12.2500	12.2500	12.2500	12.2500	+6.522%	1	6,619	+5.551%
2026-09-08	11.5000	11.5000	11.5000	11.5000	+3.884%	1	6,618	+12.435%
2026-09-04	10.9000	11.0700	10.9000	11.0700	-2.467%	8	6,614	+16.802%
2026-09-03	11.5700	11.5700	11.3500	11.3500	-11.328%	11	6,614	+13.921%
2026-09-01	12.8500	12.8500	12.8000	12.8000	+2.811%	13	6,619	+1.016%
2026-08-31	13.1500	13.1500	12.4400	12.4500	+7.328%	13	6,609	+3.855%
2026-08-27	12.5000	12.5000	11.6000	11.6000	-21.622%	19	6,606	+11.466%
2026-08-26	14.8000	14.8000	14.8000	14.8000	+3.136%	1	6,608	-12.635%
2026-08-25	14.4000	14.4000	14.1300	14.3500	-4.524%	65	6,607	-9.895%
2026-08-24	15.2500	15.2800	14.8500	15.0300	+2.945%	67	6,597	-13.972%
2026-08-20	14.3100	14.6000	14.3100	14.6000	+4.659%	2	6,588	-11.438%
2026-08-19	14.0500	14.0500	13.9000	13.9500	-1.622%	30	6,588	-7.312%
2026-08-18	14.4000	14.4000	14.1800	14.1800	+1.431%	67	6,568	-8.815%
2026-08-13	13.9800	13.9800	13.9800	13.9800	-6.488%	6	6,556	-7.511%
2026-08-11	14.9500	14.9500	14.9500	14.9500	-2.922%	1	6,556	-13.512%
2026-08-10	15.4000	15.4000	15.4000	15.4000	+3.010%	1	6,555	-16.039%
2026-08-07	14.9500	14.9500	14.9500	14.9500	-1.967%	1	6,555	-13.512%
2026-08-06	15.2500	15.2500	15.2500	15.2500	-1.422%	2	6,555	-15.213%
2026-08-05	15.4300	15.5000	15.2700	15.4700	-7.031%	24	6,555	-16.419%
2026-08-04	16.7000	16.8000	16.6400	16.6400	-3.368%	4	6,561	-22.296%
2026-08-03	17.3800	17.3800	17.2000	17.2200	-14.541%	237	6,560	-24.913%
2026-07-30	20.5300	20.5300	19.7400	20.1500	-0.248%	107	6,558	-35.831%
2026-07-27	18.8000	20.2000	18.8000	20.2000	+16.359%	3	6,556	-35.990%
2026-07-24	17.3600	17.3600	17.3600	17.3600	+3.027%	1	6,554	-25.518%
2026-07-22	16.9100	16.9100	16.8500	16.8500	-7.923%	3	6,554	-23.264%
2026-07-21	18.3000	18.3000	18.3000	18.3000	-0.651%	1	6,554	-29.344%
2026-07-20	18.4200	18.4200	18.4200	18.4200	-5.684%	1	6,553	-29.805%
2026-07-17	19.5300	19.5300	19.5300	19.5300	+8.802%	1	6,554	-33.794%
2026-07-15	17.4500	18.0000	17.4500	17.9500	+5.900%	23	6,553	-27.967%
2026-07-14	16.9500	16.9500	16.9500	16.9500	-8.724%	1	6,544	-23.717%
2026-07-13	18.5700	18.5700	18.5700	18.5700	+4.034%	1	6,544	-30.372%
2026-07-10	17.8500	17.8500	17.8500	17.8500	-4.749%	1	6,543	-27.563%
2026-07-08	19.0000	19.0000	18.7400	18.7400	-9.249%	3	6,544	-31.003%
2026-07-07	20.6500	20.6500	20.6500	20.6500	+1.724%	10	6,542	-37.385%
2026-06-24	20.3000	20.3000	20.3000	20.3000	+5.839%	2	6,542	-36.305%
2026-06-22	19.2600	19.2600	19.1800	19.1800	0.000%	54	6,543	-32.586%
2026-06-18	19.1800	19.1800	19.1800	19.1800	-10.998%	8	6,544	-32.586%
2026-06-11	21.5000	21.7000	21.5000	21.5500	-1.147%	106	6,544	-40.000%
2026-06-09	21.0000	21.8300	20.8200	21.8000	+5.825%	57	6,544	-40.688%
2026-06-08	20.6000	20.6000	20.6000	20.6000	+4.835%	1	6,546	-37.233%
2026-06-04	19.6500	19.6500	19.6500	19.6500	+0.769%	1	6,546	-34.198%
2026-06-03	19.3500	19.5000	19.3500	19.5000	+10.482%	631	6,546	-33.692%
2026-06-02	17.6500	17.6500	17.6500	17.6500	-2.755%	1	5,977	-26.742%
2026-06-01	19.4800	19.4800	18.1500	18.1500	-3.917%	51	5,977	-28.760%
2026-05-28	19.2000	19.2000	18.8900	18.8900	-5.550%	3	5,977	-31.551%
2026-05-27	20.0000	20.0000	20.0000	20.0000	+4.712%	1	5,977	-35.350%
2026-05-22	18.8500	19.2100	18.8100	19.1000	+2.523%	37	5,976	-32.304%
2026-05-21	18.6000	19.0000	18.6000	18.6300	+1.859%	34	5,953	-30.596%
2026-05-20	19.0000	19.0500	18.2900	18.2900	-5.086%	75	5,953	-29.306%
2026-05-18	19.2700	19.2700	19.2700	19.2700	+7.895%	40	5,926	-32.901%
2026-05-14	18.0000	18.0000	17.8500	17.8600	-8.738%	21	5,926	-27.604%
2026-05-12	19.1500	19.5700	19.1500	19.5700	+2.193%	61	5,913	-33.929%
2026-05-11	19.0100	19.1500	18.9700	19.1500	-4.010%	4,506	5,913	-32.480%
2026-05-08	19.6400	19.9500	19.5800	19.9500	-5.226%	27	1,349	-35.188%
2026-05-06	21.0500	21.0500	21.0500	21.0500	-6.027%	1	1,353	-38.575%
2026-05-05	22.3500	22.4000	22.3500	22.4000	-2.481%	37	1,353	-42.277%
2026-05-01	22.8400	22.9700	22.8400	22.9700	+1.502%	19	1,356	-43.709%
2026-04-30	22.1000	22.6300	22.1000	22.6300	+8.537%	1,134	1,356	-42.863%
2026-04-29	20.7200	21.1500	20.7200	20.8500	+0.482%	1,102	1,338	-37.986%
2026-04-28	20.7500	20.7500	20.7500	20.7500	+2.876%	2	238	-37.687%
2026-04-27	20.1700	20.1700	20.1700	20.1700	-5.748%	1	238	-35.895%
2026-04-24	22.2100	22.2100	21.4000	21.4000	-4.251%	17	237	-39.579%
2026-04-23	22.3500	22.3500	22.3500	22.3500	-1.325%	1	227	-42.148%
2026-04-20	22.6500	22.6500	22.6500	22.6500	+0.443%	8	228	-42.914%
2026-04-17	22.5500	22.5500	22.5500	22.5500	-6.432%	1	220	-42.661%
2026-04-14	24.1000	24.1000	24.1000	24.1000	-15.587%	2	219	-46.349%
2026-04-02	29.9500	30.1500	28.5000	28.5500	+1.601%	12	212	-54.711%
2026-04-01	28.1000	28.1000	28.1000	28.1000	-4.259%	1	0	-53.986%
2026-03-31	29.3500	29.3500	29.3500	29.3500	-8.567%	4	0	-55.945%
2026-03-30	31.5000	32.1000	31.5000	32.1000	+1.905%	202	0	-59.720%
2026-03-27	31.7700	31.7700	31.5000	31.5000	+4.478%	3	0	-58.952%
2026-03-26	30.0200	30.1500	30.0200	30.1500	+7.105%	4	0	-57.114%
2026-03-25	28.1500	28.1500	28.1500	28.1500	0.000%	2	0	-54.067%