NVDA280616P00160000
NVDA Jun 16 2028 160.00 Put
optionOPRA
EODOct 23, 2026
14.50USD+7.407%(+1.00)2Vol6,047OI
NVDA280616P00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 14.5000 | 14.50 | 14.5000 | 14.50 | +7.407% | 2 | 6,049 | 0.000% |
| 2026-10-22 | 13.5000 | 13.50 | 13.5000 | 13.50 | +9.312% | 3 | 6,046 | +7.407% |
| 2026-10-21 | 13.0000 | 13.00 | 12.3500 | 12.35 | -8.178% | 2 | 6,046 | +17.409% |
| 2026-10-20 | 13.8000 | 13.80 | 13.4500 | 13.45 | -1.103% | 54 | 5,994 | +7.807% |
| 2026-10-16 | 13.1500 | 13.60 | 13.1500 | 13.60 | +4.215% | 51 | 5,993 | +6.618% |
| 2026-10-15 | 13.7500 | 13.75 | 12.9500 | 13.05 | +11.348% | 55 | 5,939 | +11.111% |
| 2026-10-13 | 11.8100 | 11.81 | 11.7200 | 11.72 | +1.913% | 219 | 5,720 | +23.720% |
| 2026-10-12 | 11.5000 | 11.50 | 11.5000 | 11.50 | +2.679% | 2 | 5,720 | +26.087% |
| 2026-10-09 | 11.2100 | 11.21 | 11.2000 | 11.20 | -1.754% | 11 | 5,715 | +29.464% |
| 2026-10-08 | 10.6500 | 11.40 | 10.6500 | 11.40 | +8.571% | 7 | 5,711 | +27.193% |
| 2026-10-07 | 10.6500 | 10.65 | 10.5000 | 10.50 | +4.478% | 6 | 5,705 | +38.095% |
| 2026-10-06 | 9.9000 | 10.05 | 9.9000 | 10.05 | +0.500% | 13 | 5,699 | +44.279% |
| 2026-10-05 | 10.3500 | 10.35 | 10.0000 | 10.00 | -6.542% | 14 | 5,690 | +45.000% |
| 2026-10-02 | 10.7000 | 10.70 | 10.7000 | 10.70 | -4.889% | 1 | 5,689 | +35.514% |
| 2026-10-01 | 11.5400 | 11.55 | 11.2500 | 11.25 | -1.316% | 15 | 5,678 | +28.889% |
| 2026-09-29 | 11.4000 | 11.40 | 11.4000 | 11.40 | -2.146% | 1 | 5,679 | +27.193% |
| 2026-09-28 | 11.4900 | 11.65 | 11.4900 | 11.65 | -7.171% | 38 | 5,667 | +24.464% |
| 2026-09-25 | 12.6500 | 12.65 | 12.4500 | 12.55 | +0.240% | 21 | 5,676 | +15.538% |
| 2026-09-24 | 12.7500 | 12.77 | 12.4500 | 12.52 | +0.968% | 41 | 5,653 | +15.815% |
| 2026-09-23 | 12.4000 | 12.40 | 12.4000 | 12.40 | +3.766% | 10 | 5,643 | +16.935% |
| 2026-09-22 | 11.9800 | 11.98 | 11.8000 | 11.95 | -1.240% | 140 | 5,563 | +21.339% |
| 2026-09-21 | 12.1500 | 12.15 | 12.0500 | 12.10 | -5.098% | 4 | 5,564 | +19.835% |
| 2026-09-18 | 13.1000 | 13.10 | 12.7500 | 12.75 | -3.042% | 7 | 5,569 | +13.725% |
| 2026-09-17 | 13.3500 | 13.50 | 13.1500 | 13.15 | -7.719% | 12 | 5,568 | +10.266% |
| 2026-09-16 | 14.2500 | 14.25 | 14.2500 | 14.25 | -1.860% | 3 | 5,568 | +1.754% |
| 2026-09-15 | 14.5500 | 14.63 | 14.4400 | 14.52 | -3.200% | 12 | 5,566 | -0.138% |
| 2026-09-14 | 14.5500 | 15.00 | 14.5500 | 15.00 | +9.890% | 4 | 5,565 | -3.333% |
| 2026-09-11 | 13.6500 | 13.65 | 13.6500 | 13.65 | -3.941% | 8 | 5,557 | +6.227% |
| 2026-09-10 | 14.3700 | 14.46 | 14.2100 | 14.21 | +4.103% | 4 | 5,555 | +2.041% |
| 2026-09-09 | 13.6500 | 13.65 | 13.6500 | 13.65 | +2.247% | 1 | 5,555 | +6.227% |
| 2026-09-08 | 12.8500 | 13.35 | 12.8500 | 13.35 | +3.972% | 15 | 5,550 | +8.614% |
| 2026-09-04 | 12.8400 | 12.84 | 12.8400 | 12.84 | -0.619% | 20 | 5,570 | +12.928% |
| 2026-09-03 | 13.0100 | 13.01 | 12.7000 | 12.92 | -2.121% | 39 | 5,565 | +12.229% |
| 2026-09-02 | 13.5000 | 13.50 | 13.1100 | 13.20 | -6.050% | 18 | 5,563 | +9.848% |
| 2026-09-01 | 13.7300 | 14.05 | 13.7300 | 14.05 | +0.357% | 6 | 5,562 | +3.203% |
| 2026-08-31 | 14.7000 | 14.70 | 13.8500 | 14.00 | -5.405% | 141 | 5,576 | +3.571% |
| 2026-08-28 | 13.6500 | 14.80 | 13.4500 | 14.80 | +10.613% | 160 | 5,624 | -2.027% |
| 2026-08-27 | 13.8500 | 14.40 | 13.1300 | 13.38 | -17.560% | 30 | 4,742 | +8.371% |
| 2026-08-26 | 15.9800 | 16.23 | 15.9000 | 16.23 | +3.376% | 981 | 4,921 | -10.659% |
| 2026-08-25 | 15.6000 | 15.75 | 15.6000 | 15.70 | -5.136% | 33 | 4,921 | -7.643% |
| 2026-08-24 | 16.1000 | 16.85 | 16.1000 | 16.55 | +4.747% | 140 | 4,915 | -12.387% |
| 2026-08-21 | 15.8000 | 15.80 | 15.8000 | 15.80 | -0.940% | 2 | 4,915 | -8.228% |
| 2026-08-20 | 15.9500 | 15.95 | 15.9500 | 15.95 | +2.244% | 2 | 4,913 | -9.091% |
| 2026-08-19 | 15.5500 | 15.60 | 15.5000 | 15.60 | 0.000% | 111 | 4,897 | -7.051% |
| 2026-08-18 | 15.5000 | 16.00 | 15.5000 | 15.60 | +6.849% | 11 | 4,889 | -7.051% |
| 2026-08-17 | 14.6000 | 14.60 | 14.6000 | 14.60 | -3.247% | 1 | 4,893 | -0.685% |
| 2026-08-14 | 15.0900 | 15.09 | 15.0900 | 15.09 | -1.630% | 1 | 4,893 | -3.910% |
| 2026-08-13 | 15.4200 | 15.42 | 15.3400 | 15.34 | +2.953% | 729 | 5,469 | -5.476% |
| 2026-08-12 | 15.8200 | 15.82 | 14.9000 | 14.90 | -10.618% | 5 | 5,470 | -2.685% |
| 2026-08-11 | 16.3700 | 16.67 | 16.3700 | 16.67 | +1.214% | 3 | 5,469 | -13.017% |
| 2026-08-07 | 16.5500 | 16.55 | 16.4700 | 16.47 | -3.741% | 9 | 5,468 | -11.961% |
| 2026-08-06 | 17.2100 | 17.21 | 17.0500 | 17.11 | +1.845% | 7 | 5,474 | -15.254% |
| 2026-08-05 | 17.3000 | 17.30 | 16.8000 | 16.80 | -5.085% | 3 | 5,476 | -13.690% |
| 2026-08-04 | 18.4000 | 18.40 | 17.7000 | 17.70 | -6.695% | 5 | 5,473 | -18.079% |
| 2026-08-03 | 19.2200 | 19.22 | 18.9700 | 18.97 | -11.064% | 23 | 5,465 | -23.564% |
| 2026-07-31 | 20.9000 | 21.37 | 20.9000 | 21.33 | -4.307% | 4 | 5,465 | -32.021% |
| 2026-07-30 | 22.4500 | 22.47 | 21.3600 | 22.29 | +2.766% | 8 | 5,465 | -34.948% |
| 2026-07-28 | 21.6900 | 21.69 | 21.6900 | 21.69 | -0.138% | 1 | 5,465 | -33.149% |
| 2026-07-27 | 22.1500 | 22.15 | 21.7200 | 21.72 | +8.763% | 3 | 5,464 | -33.241% |
| 2026-07-24 | 19.4300 | 20.04 | 19.4300 | 19.97 | +5.942% | 33 | 5,474 | -27.391% |
| 2026-07-22 | 18.6800 | 18.85 | 18.6700 | 18.85 | -5.276% | 32 | 5,445 | -23.077% |
| 2026-07-21 | 19.9000 | 19.90 | 19.9000 | 19.90 | -1.485% | 1 | 5,446 | -27.136% |
| 2026-07-20 | 20.7500 | 20.75 | 20.2000 | 20.20 | -3.349% | 3 | 5,449 | -28.218% |
| 2026-07-17 | 21.5300 | 21.80 | 20.9000 | 20.90 | +4.136% | 4 | 5,446 | -30.622% |
| 2026-07-16 | 20.3100 | 20.31 | 20.0700 | 20.07 | +3.990% | 4 | 5,448 | -27.753% |
| 2026-07-14 | 19.3000 | 19.30 | 19.3000 | 19.30 | -1.430% | 1 | 5,449 | -24.870% |
| 2026-07-13 | 19.5800 | 19.58 | 19.5800 | 19.58 | -4.951% | 1 | 5,449 | -25.945% |
| 2026-07-08 | 20.6500 | 20.83 | 20.6000 | 20.60 | -5.157% | 6 | 5,446 | -29.612% |
| 2026-07-07 | 22.7200 | 22.80 | 21.7200 | 21.72 | +0.556% | 203 | 5,411 | -33.241% |
| 2026-07-06 | 21.6000 | 21.60 | 21.6000 | 21.60 | -2.703% | 1 | 5,411 | -32.870% |
| 2026-07-02 | 22.1700 | 22.20 | 22.1500 | 22.20 | +3.256% | 4 | 5,414 | -34.685% |
| 2026-07-01 | 21.8300 | 21.83 | 21.5000 | 21.50 | +0.233% | 2 | 5,414 | -32.558% |
| 2026-06-30 | 21.5500 | 21.55 | 21.4500 | 21.45 | -4.667% | 50 | 5,389 | -32.401% |
| 2026-06-29 | 22.5000 | 22.50 | 22.5000 | 22.50 | 0.000% | 1 | 5,388 | -35.556% |
| 2026-06-26 | 23.2500 | 23.25 | 22.5000 | 22.50 | -3.558% | 80 | 5,308 | -35.556% |
| 2026-06-25 | 23.2500 | 23.35 | 23.1500 | 23.33 | +5.709% | 653 | 4,750 | -37.848% |
| 2026-06-23 | 22.8900 | 22.89 | 22.0700 | 22.07 | +3.615% | 2 | 4,749 | -34.300% |
| 2026-06-17 | 21.3000 | 21.30 | 21.3000 | 21.30 | -0.467% | 900 | 3,849 | -31.925% |
| 2026-06-16 | 21.4000 | 21.40 | 21.3500 | 21.40 | +0.469% | 61 | 3,819 | -32.243% |
| 2026-06-15 | 21.3500 | 21.35 | 21.3000 | 21.30 | -7.792% | 7 | 3,815 | -31.925% |
| 2026-06-12 | 23.1000 | 23.10 | 23.1000 | 23.10 | +0.654% | 1 | 3,815 | -37.229% |
| 2026-06-11 | 23.8500 | 23.85 | 22.9500 | 22.95 | -4.335% | 2,262 | 2,458 | -36.819% |
| 2026-06-10 | 23.9900 | 23.99 | 23.9900 | 23.99 | +5.916% | 1,500 | 1,152 | -39.558% |
| 2026-06-09 | 22.6500 | 22.65 | 22.6500 | 22.65 | -3.039% | 7 | 1,152 | -35.982% |
| 2026-06-05 | 21.7100 | 23.36 | 21.7100 | 23.36 | +21.351% | 6 | 1,146 | -37.928% |
| 2026-06-02 | 19.2500 | 19.25 | 19.2500 | 19.25 | -6.098% | 1 | 1,147 | -24.675% |
| 2026-05-29 | 20.5000 | 20.50 | 20.5000 | 20.50 | -2.148% | 1 | 1,146 | -29.268% |
| 2026-05-28 | 21.0000 | 21.00 | 20.9500 | 20.95 | -0.475% | 2 | 1,144 | -30.788% |
| 2026-05-27 | 21.6500 | 21.90 | 21.0500 | 21.05 | -1.405% | 28 | 1,136 | -31.116% |
| 2026-05-26 | 21.0800 | 21.35 | 20.6000 | 21.35 | +4.914% | 61 | 1,132 | -32.084% |
| 2026-05-21 | 20.3500 | 20.35 | 20.3500 | 20.35 | +1.699% | 1 | 1,131 | -28.747% |
| 2026-05-20 | 19.7500 | 20.01 | 19.7500 | 20.01 | -5.301% | 14 | 1,129 | -27.536% |
| 2026-05-19 | 20.9600 | 21.13 | 20.9600 | 21.13 | +0.332% | 8 | 1,123 | -31.377% |
| 2026-05-18 | 21.1800 | 21.18 | 21.0600 | 21.06 | +3.489% | 7 | 1,128 | -31.149% |
| 2026-05-15 | 20.3800 | 20.39 | 20.3500 | 20.35 | +4.413% | 9 | 1,119 | -28.747% |
| 2026-05-14 | 19.7500 | 19.75 | 19.2200 | 19.49 | -3.131% | 30 | 1,101 | -25.603% |
| 2026-05-13 | 20.3400 | 20.34 | 20.1200 | 20.12 | -3.269% | 10 | 1,092 | -27.932% |
| 2026-05-12 | 21.0400 | 21.06 | 20.8000 | 20.80 | +0.048% | 14 | 1,093 | -30.288% |
| 2026-05-11 | 21.2000 | 21.20 | 20.5000 | 20.79 | -1.469% | 48 | 1,058 | -30.255% |
| 2026-05-08 | 21.6000 | 21.60 | 21.1000 | 21.10 | -5.593% | 51 | 1,059 | -31.280% |
| 2026-05-07 | 22.3500 | 22.35 | 22.3500 | 22.35 | -2.060% | 50 | 1,059 | -35.123% |
| 2026-05-06 | 22.8200 | 22.82 | 22.8200 | 22.82 | -6.857% | 2 | 1,059 | -36.459% |
| 2026-05-05 | 23.8700 | 24.50 | 23.8700 | 24.50 | +1.282% | 14 | 1,059 | -40.816% |
| 2026-05-04 | 25.1300 | 25.15 | 24.1900 | 24.19 | -1.667% | 24 | 1,055 | -40.058% |
| 2026-05-01 | 24.6000 | 24.60 | 24.6000 | 24.60 | +1.151% | 4 | 1,051 | -41.057% |
| 2026-04-30 | 24.3200 | 24.32 | 24.3200 | 24.32 | +10.797% | 1 | 1,050 | -40.378% |
| 2026-04-27 | 22.6500 | 22.65 | 21.9500 | 21.95 | -5.834% | 9 | 1,050 | -33.941% |
| 2026-04-24 | 24.3000 | 24.30 | 23.0100 | 23.31 | -5.628% | 135 | 1,043 | -37.795% |
| 2026-04-23 | 24.4400 | 24.70 | 24.4400 | 24.70 | +2.917% | 1,011 | 1,153 | -41.296% |
| 2026-04-20 | 24.0000 | 24.00 | 24.0000 | 24.00 | -1.235% | 105 | 143 | -39.583% |
| 2026-04-17 | 24.3000 | 24.30 | 24.3000 | 24.30 | -1.818% | 18 | 38 | -40.329% |
| 2026-04-15 | 24.3000 | 24.75 | 24.3000 | 24.75 | -7.821% | 4 | 20 | -41.414% |
| 2026-04-10 | 26.8500 | 26.85 | 26.8500 | 26.85 | -5.789% | 7 | 18 | -45.996% |
| 2026-04-08 | 28.5000 | 28.50 | 28.5000 | 28.50 | -5.473% | 1 | 11 | -49.123% |
| 2026-04-06 | 30.1600 | 30.16 | 30.1500 | 30.15 | -2.110% | 2 | 10 | -51.907% |
| 2026-04-02 | 30.7500 | 30.80 | 30.7500 | 30.80 | -0.645% | 4 | 6 | -52.922% |
| 2026-04-01 | 31.0000 | 31.00 | 31.0000 | 31.00 | -9.884% | 1 | 0 | -53.226% |
| 2026-03-27 | 33.9800 | 34.40 | 33.9500 | 34.40 | +8.964% | 4 | 0 | -57.849% |
| 2026-03-26 | 31.5700 | 31.57 | 31.5700 | 31.57 | 0.000% | 2 | 0 | -54.070% |