Dark

NVDA20280616P165
NVDA Jun 16 2028 165.00 Put (NVDA280616P00165000)
option OPRA

EOD

Sep 10, 2026

16.00+4.849%(+0.74)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	15.9100	16.0000	15.9000	16.0000	+4.849%	69	955	0.000%
2026-09-09	15.1300	15.2600	15.1000	15.2600	+2.416%	6	888	+4.849%
2026-09-08	13.4800	14.9000	13.4800	14.9000	+10.370%	29	885	+7.383%
2026-09-04	13.5000	13.5000	13.5000	13.5000	-4.391%	8	869	+18.519%
2026-09-03	14.2100	14.2700	14.1200	14.1200	-8.312%	10	869	+13.314%
2026-09-01	15.3000	15.4000	15.3000	15.4000	+0.654%	58	860	+3.896%
2026-08-31	16.1000	16.1000	15.3000	15.3000	+2.204%	5	811	+4.575%
2026-08-28	14.9700	14.9700	14.9700	14.9700	+0.402%	1	811	+6.880%
2026-08-27	14.9000	14.9100	14.9000	14.9100	-15.043%	6	811	+7.311%
2026-08-26	17.5500	17.5500	17.5500	17.5500	-3.039%	5	811	-8.832%
2026-08-24	18.1000	18.1500	18.1000	18.1000	+2.260%	11	811	-11.602%
2026-08-20	17.7000	17.7000	17.7000	17.7000	+4.425%	1	806	-9.605%
2026-08-19	17.4000	17.4000	16.9500	16.9500	-1.453%	47	805	-5.605%
2026-08-18	16.7000	17.5500	16.7000	17.2000	+3.614%	6	802	-6.977%
2026-08-17	16.6000	16.6000	16.6000	16.6000	+1.840%	1	800	-3.614%
2026-08-14	16.3000	16.3000	16.3000	16.3000	-3.092%	2	800	-1.840%
2026-08-13	16.8200	16.8200	16.8200	16.8200	-7.582%	1	802	-4.875%
2026-08-11	18.1500	18.2000	18.1500	18.2000	+1.111%	35	802	-12.088%
2026-08-07	18.0000	18.0000	18.0000	18.0000	-4.509%	6	789	-11.111%
2026-08-06	18.8000	18.8500	18.8000	18.8500	+0.480%	8	789	-15.119%
2026-08-05	18.6000	18.7600	18.6000	18.7600	-5.634%	10	789	-14.712%
2026-08-04	19.8800	19.8800	19.8800	19.8800	-3.729%	6	787	-19.517%
2026-08-03	20.6500	20.6500	20.6500	20.6500	-13.453%	8	787	-22.518%
2026-07-30	23.7500	23.8600	23.7500	23.8600	-0.996%	2	787	-32.942%
2026-07-29	24.6500	24.6500	24.0900	24.1000	+1.688%	33	788	-33.610%
2026-07-27	23.7000	23.7000	23.7000	23.7000	+8.666%	3	789	-32.489%
2026-07-21	21.9000	21.9000	21.8100	21.8100	-1.491%	101	789	-26.639%
2026-07-16	22.1400	22.1400	22.1400	22.1400	+1.327%	1	813	-27.733%
2026-07-10	21.8500	21.8500	21.8500	21.8500	-3.489%	1	814	-26.773%
2026-07-09	23.3000	23.3000	22.6400	22.6400	+0.399%	2	813	-29.329%
2026-07-08	22.5500	22.5500	22.5500	22.5500	-5.846%	1	812	-29.047%
2026-07-07	24.8400	24.8400	23.9300	23.9500	-0.083%	10	811	-33.194%
2026-07-06	24.0400	24.0400	23.8600	23.9700	-3.386%	8	807	-33.250%
2026-07-02	24.2500	24.8500	24.2500	24.8100	+3.504%	9	798	-35.510%
2026-07-01	24.0000	24.0000	23.9700	23.9700	+1.054%	3	798	-33.250%
2026-06-30	23.7200	23.7200	23.7200	23.7200	-3.144%	5	796	-32.546%
2026-06-29	25.2500	25.2500	24.4800	24.4900	-0.850%	338	791	-34.667%
2026-06-26	25.4700	25.4700	24.7000	24.7000	-2.909%	25	745	-35.223%
2026-06-25	25.4000	26.2000	25.3500	25.4400	+4.007%	24	722	-37.107%
2026-06-24	24.3000	24.5500	24.1400	24.4600	+1.536%	24	715	-34.587%
2026-06-23	24.8100	24.8200	24.0900	24.0900	+4.376%	15	693	-33.582%
2026-06-18	23.1900	23.1900	22.8300	23.0800	-2.616%	11	621	-30.676%
2026-06-17	23.6000	23.7000	23.3500	23.7000	+2.509%	53	621	-32.489%
2026-06-16	23.1000	23.1200	23.1000	23.1200	+2.120%	9	621	-30.796%
2026-06-15	22.9500	22.9500	22.6200	22.6400	-7.780%	17	452	-29.329%
2026-06-12	24.7500	24.7500	24.5000	24.5500	-3.156%	147	452	-34.827%
2026-06-11	25.5700	26.0500	25.3500	25.3500	-2.874%	167	452	-36.884%
2026-06-10	24.9500	26.1000	24.6500	26.1000	+5.540%	41	312	-38.697%
2026-06-09	24.5200	24.7300	24.5200	24.7300	+1.269%	6	275	-35.301%
2026-06-08	24.4800	24.4800	24.4200	24.4200	-1.730%	17	269	-34.480%
2026-06-05	24.5700	24.9000	24.5700	24.8500	+9.520%	34	256	-35.614%
2026-06-04	22.9500	23.5200	22.6900	22.6900	-1.987%	36	245	-29.484%
2026-06-03	22.9500	23.1500	22.9500	23.1500	+6.437%	15	227	-30.886%
2026-06-02	21.2000	21.7500	21.2000	21.7500	-0.911%	16	226	-26.437%
2026-06-01	22.2700	22.3000	21.9500	21.9500	-1.570%	18	216	-27.107%
2026-05-29	22.5400	22.5400	22.3000	22.3000	-5.907%	22	207	-28.251%
2026-05-27	23.7000	23.7000	23.7000	23.7000	+2.376%	6	204	-32.489%
2026-05-26	22.5500	23.1500	22.5500	23.1500	+3.719%	118	198	-30.886%
2026-05-22	22.3300	22.3300	22.3200	22.3200	+0.541%	6	183	-28.315%
2026-05-21	21.8200	22.2000	21.8200	22.2000	+2.210%	4	188	-27.928%
2026-05-20	21.7900	21.8000	21.5700	21.7200	-2.906%	18	188	-26.335%
2026-05-19	22.5500	22.5500	22.3700	22.3700	+1.359%	9	181	-28.476%
2026-05-15	22.0700	22.0700	22.0700	22.0700	+6.004%	6	181	-27.503%
2026-05-14	20.8200	20.8200	20.8200	20.8200	-4.364%	16	181	-23.151%
2026-05-13	21.7500	21.7700	21.7500	21.7700	-3.758%	17	171	-26.504%
2026-05-12	22.6200	22.6200	22.6200	22.6200	-2.036%	60	171	-29.266%
2026-05-11	23.1700	23.1700	23.0900	23.0900	-7.640%	2	171	-30.706%
2026-05-06	25.3000	25.5000	25.0000	25.0000	-5.482%	11	131	-36.000%
2026-05-04	26.8000	27.1500	26.4500	26.4500	+0.303%	8	123	-39.509%
2026-04-30	24.2500	26.3700	24.2500	26.3700	+4.768%	2	120	-39.325%
2026-04-28	25.0700	25.1700	25.0700	25.1700	+5.668%	11	118	-36.432%
2026-04-27	24.2900	24.2900	23.8200	23.8200	-5.288%	3	121	-32.830%
2026-04-24	25.4000	25.4000	25.0000	25.1500	-5.805%	22	122	-36.382%
2026-04-23	25.9400	26.7000	25.7700	26.7000	+0.869%	12	114	-40.075%
2026-04-20	26.4700	26.4700	26.4700	26.4700	+0.570%	7	104	-39.554%
2026-04-17	26.1700	26.4000	26.1700	26.3200	-0.076%	12	97	-39.210%
2026-04-15	26.4000	26.4000	26.3400	26.3400	-3.339%	4	91	-39.256%
2026-04-14	27.7800	28.5500	27.2500	27.2500	-6.742%	7	90	-41.284%
2026-04-10	29.2700	29.2700	29.0300	29.2200	-2.891%	3	86	-45.243%
2026-04-09	30.4500	30.4500	30.0900	30.0900	-3.712%	3	85	-46.826%
2026-04-08	30.6700	31.2500	30.6700	31.2500	-10.407%	78	83	-48.800%
2026-04-02	34.8800	34.8800	34.8800	34.8800	+4.275%	1	81	-54.128%
2026-04-01	32.8500	33.4500	32.8500	33.4500	-5.642%	78	0	-52.167%
2026-03-31	35.4500	35.4500	35.4500	35.4500	-3.930%	1	0	-54.866%
2026-03-30	36.6800	37.1000	36.6800	36.9000	0.000%	4	0	-56.640%