Dark

NVDA20280616P160
NVDA Jun 16 2028 160.00 Put (NVDA280616P00160000)
option OPRA

EOD

Sep 10, 2026

14.21+4.103%(+0.56)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.3700	14.4600	14.2100	14.2100	+4.103%	4	5,557	0.000%
2026-09-09	13.6500	13.6500	13.6500	13.6500	+2.247%	1	5,555	+4.103%
2026-09-08	12.8500	13.3500	12.8500	13.3500	+3.972%	15	5,555	+6.442%
2026-09-04	12.8400	12.8400	12.8400	12.8400	-0.619%	20	5,570	+10.670%
2026-09-03	13.0100	13.0100	12.7000	12.9200	-2.121%	39	5,570	+9.985%
2026-09-02	13.5000	13.5000	13.1100	13.2000	-6.050%	18	5,565	+7.652%
2026-09-01	13.7300	14.0500	13.7300	14.0500	+0.357%	6	5,563	+1.139%
2026-08-31	14.7000	14.7000	13.8500	14.0000	-5.405%	141	5,562	+1.500%
2026-08-28	13.6500	14.8000	13.4500	14.8000	+10.613%	160	5,576	-3.986%
2026-08-27	13.8500	14.4000	13.1300	13.3800	-17.560%	30	5,624	+6.203%
2026-08-26	15.9800	16.2300	15.9000	16.2300	+3.376%	981	4,742	-12.446%
2026-08-25	15.6000	15.7500	15.6000	15.7000	-5.136%	33	4,921	-9.490%
2026-08-24	16.1000	16.8500	16.1000	16.5500	+4.747%	140	4,921	-14.139%
2026-08-21	15.8000	15.8000	15.8000	15.8000	-0.940%	2	4,915	-10.063%
2026-08-20	15.9500	15.9500	15.9500	15.9500	+2.244%	2	4,915	-10.909%
2026-08-19	15.5500	15.6000	15.5000	15.6000	0.000%	111	4,913	-8.910%
2026-08-18	15.5000	16.0000	15.5000	15.6000	+6.849%	11	4,897	-8.910%
2026-08-17	14.6000	14.6000	14.6000	14.6000	-3.247%	1	4,889	-2.671%
2026-08-14	15.0900	15.0900	15.0900	15.0900	-1.630%	1	4,893	-5.832%
2026-08-13	15.4200	15.4200	15.3400	15.3400	+2.953%	729	4,893	-7.366%
2026-08-12	15.8200	15.8200	14.9000	14.9000	-10.618%	5	5,469	-4.631%
2026-08-11	16.3700	16.6700	16.3700	16.6700	+1.214%	3	5,470	-14.757%
2026-08-07	16.5500	16.5500	16.4700	16.4700	-3.741%	9	5,469	-13.722%
2026-08-06	17.2100	17.2100	17.0500	17.1100	+1.845%	7	5,468	-16.949%
2026-08-05	17.3000	17.3000	16.8000	16.8000	-5.085%	3	5,474	-15.417%
2026-08-04	18.4000	18.4000	17.7000	17.7000	-6.695%	5	5,476	-19.718%
2026-08-03	19.2200	19.2200	18.9700	18.9700	-11.064%	23	5,473	-25.092%
2026-07-31	20.9000	21.3700	20.9000	21.3300	-4.307%	4	5,465	-33.380%
2026-07-30	22.4500	22.4700	21.3600	22.2900	+2.766%	8	5,465	-36.249%
2026-07-28	21.6900	21.6900	21.6900	21.6900	-0.138%	1	5,465	-34.486%
2026-07-27	22.1500	22.1500	21.7200	21.7200	+8.763%	3	5,465	-34.576%
2026-07-24	19.4300	20.0400	19.4300	19.9700	+5.942%	33	5,464	-28.843%
2026-07-22	18.6800	18.8500	18.6700	18.8500	-5.276%	32	5,474	-24.615%
2026-07-21	19.9000	19.9000	19.9000	19.9000	-1.485%	1	5,445	-28.593%
2026-07-20	20.7500	20.7500	20.2000	20.2000	-3.349%	3	5,446	-29.653%
2026-07-17	21.5300	21.8000	20.9000	20.9000	+4.136%	4	5,449	-32.010%
2026-07-16	20.3100	20.3100	20.0700	20.0700	+3.990%	4	5,446	-29.198%
2026-07-14	19.3000	19.3000	19.3000	19.3000	-1.430%	1	5,448	-26.373%
2026-07-13	19.5800	19.5800	19.5800	19.5800	-4.951%	1	5,449	-27.426%
2026-07-08	20.6500	20.8300	20.6000	20.6000	-5.157%	6	5,449	-31.019%
2026-07-07	22.7200	22.8000	21.7200	21.7200	+0.556%	203	5,446	-34.576%
2026-07-06	21.6000	21.6000	21.6000	21.6000	-2.703%	1	5,411	-34.213%
2026-07-02	22.1700	22.2000	22.1500	22.2000	+3.256%	4	5,414	-35.991%
2026-07-01	21.8300	21.8300	21.5000	21.5000	+0.233%	2	5,414	-33.907%
2026-06-30	21.5500	21.5500	21.4500	21.4500	-4.667%	50	5,414	-33.753%
2026-06-29	22.5000	22.5000	22.5000	22.5000	0.000%	1	5,389	-36.844%
2026-06-26	23.2500	23.2500	22.5000	22.5000	-3.558%	80	5,388	-36.844%
2026-06-25	23.2500	23.3500	23.1500	23.3300	+5.709%	653	5,308	-39.091%
2026-06-23	22.8900	22.8900	22.0700	22.0700	+3.615%	2	4,750	-35.614%
2026-06-17	21.3000	21.3000	21.3000	21.3000	-0.467%	900	3,849	-33.286%
2026-06-16	21.4000	21.4000	21.3500	21.4000	+0.469%	61	3,849	-33.598%
2026-06-15	21.3500	21.3500	21.3000	21.3000	-7.792%	7	3,815	-33.286%
2026-06-12	23.1000	23.1000	23.1000	23.1000	+0.654%	1	3,815	-38.485%
2026-06-11	23.8500	23.8500	22.9500	22.9500	-4.335%	2,262	3,815	-38.083%
2026-06-10	23.9900	23.9900	23.9900	23.9900	+5.916%	1,500	2,458	-40.767%
2026-06-09	22.6500	22.6500	22.6500	22.6500	-3.039%	7	1,152	-37.263%
2026-06-05	21.7100	23.3600	21.7100	23.3600	+21.351%	6	1,152	-39.170%
2026-06-02	19.2500	19.2500	19.2500	19.2500	-6.098%	1	1,146	-26.182%
2026-05-29	20.5000	20.5000	20.5000	20.5000	-2.148%	1	1,147	-30.683%
2026-05-28	21.0000	21.0000	20.9500	20.9500	-0.475%	2	1,146	-32.172%
2026-05-27	21.6500	21.9000	21.0500	21.0500	-1.405%	28	1,144	-32.494%
2026-05-26	21.0800	21.3500	20.6000	21.3500	+4.914%	61	1,136	-33.443%
2026-05-21	20.3500	20.3500	20.3500	20.3500	+1.699%	1	1,132	-30.172%
2026-05-20	19.7500	20.0100	19.7500	20.0100	-5.301%	14	1,132	-28.986%
2026-05-19	20.9600	21.1300	20.9600	21.1300	+0.332%	8	1,123	-32.750%
2026-05-18	21.1800	21.1800	21.0600	21.0600	+3.489%	7	1,123	-32.526%
2026-05-15	20.3800	20.3900	20.3500	20.3500	+4.413%	9	1,123	-30.172%
2026-05-14	19.7500	19.7500	19.2200	19.4900	-3.131%	30	1,119	-27.091%
2026-05-13	20.3400	20.3400	20.1200	20.1200	-3.269%	10	1,092	-29.374%
2026-05-12	21.0400	21.0600	20.8000	20.8000	+0.048%	14	1,092	-31.683%
2026-05-11	21.2000	21.2000	20.5000	20.7900	-1.469%	48	1,092	-31.650%
2026-05-08	21.6000	21.6000	21.1000	21.1000	-5.593%	51	1,058	-32.654%
2026-05-07	22.3500	22.3500	22.3500	22.3500	-2.060%	50	1,059	-36.421%
2026-05-06	22.8200	22.8200	22.8200	22.8200	-6.857%	2	1,059	-37.730%
2026-05-05	23.8700	24.5000	23.8700	24.5000	+1.282%	14	1,059	-42.000%
2026-05-04	25.1300	25.1500	24.1900	24.1900	-1.667%	24	1,059	-41.257%
2026-05-01	24.6000	24.6000	24.6000	24.6000	+1.151%	4	1,051	-42.236%
2026-04-30	24.3200	24.3200	24.3200	24.3200	+10.797%	1	1,051	-41.571%
2026-04-27	22.6500	22.6500	21.9500	21.9500	-5.834%	9	1,050	-35.262%
2026-04-24	24.3000	24.3000	23.0100	23.3100	-5.628%	135	1,043	-39.039%
2026-04-23	24.4400	24.7000	24.4400	24.7000	+2.917%	1,011	1,153	-42.470%
2026-04-20	24.0000	24.0000	24.0000	24.0000	-1.235%	105	143	-40.792%
2026-04-17	24.3000	24.3000	24.3000	24.3000	-1.818%	18	38	-41.523%
2026-04-15	24.3000	24.7500	24.3000	24.7500	-7.821%	4	20	-42.586%
2026-04-10	26.8500	26.8500	26.8500	26.8500	-5.789%	7	18	-47.076%
2026-04-08	28.5000	28.5000	28.5000	28.5000	-5.473%	1	11	-50.140%
2026-04-06	30.1600	30.1600	30.1500	30.1500	-2.110%	2	10	-52.869%
2026-04-02	30.7500	30.8000	30.7500	30.8000	-0.645%	4	6	-53.864%
2026-04-01	31.0000	31.0000	31.0000	31.0000	-9.884%	1	0	-54.161%
2026-03-27	33.9800	34.4000	33.9500	34.4000	+8.964%	4	0	-58.692%
2026-03-26	31.5700	31.5700	31.5700	31.5700	0.000%	2	0	-54.989%