NVDA280616P00165000
NVDA Jun 16 2028 165.00 Put
optionOPRA
EODOct 23, 2026
15.87USD+1.861%(+0.29)1Vol1,148OI
NVDA280616P00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 15.87 | 15.87 | 15.87 | 15.87 | +1.861% | 1 | 1,148 | 0.000% |
| 2026-10-22 | 15.58 | 15.58 | 15.58 | 15.58 | +11.127% | 1 | 1,148 | +1.861% |
| 2026-10-21 | 14.02 | 14.02 | 14.02 | 14.02 | -6.221% | 1 | 1,148 | +13.195% |
| 2026-10-20 | 15.05 | 15.31 | 14.95 | 14.95 | +3.460% | 21 | 1,130 | +6.154% |
| 2026-10-19 | 14.75 | 14.80 | 14.45 | 14.45 | -3.215% | 11 | 1,124 | +9.827% |
| 2026-10-16 | 14.93 | 14.93 | 14.93 | 14.93 | +4.042% | 1 | 1,124 | +6.296% |
| 2026-10-15 | 14.35 | 14.35 | 14.35 | 14.35 | +11.673% | 3 | 1,124 | +10.592% |
| 2026-10-14 | 12.85 | 12.85 | 12.85 | 12.85 | +0.784% | 2 | 1,124 | +23.502% |
| 2026-10-13 | 12.95 | 12.95 | 12.75 | 12.75 | -0.391% | 35 | 1,124 | +24.471% |
| 2026-10-12 | 13.00 | 13.00 | 12.80 | 12.80 | +1.587% | 78 | 1,050 | +23.984% |
| 2026-10-09 | 12.45 | 12.60 | 12.45 | 12.60 | -0.395% | 15 | 1,041 | +25.952% |
| 2026-10-08 | 11.70 | 12.65 | 11.70 | 12.65 | +7.203% | 23 | 1,026 | +25.455% |
| 2026-10-07 | 11.97 | 11.97 | 11.80 | 11.80 | +7.566% | 2 | 1,026 | +34.492% |
| 2026-10-06 | 10.70 | 10.97 | 10.70 | 10.97 | -3.348% | 43 | 1,025 | +44.667% |
| 2026-10-05 | 11.54 | 11.55 | 11.35 | 11.35 | -7.873% | 8 | 1,025 | +39.824% |
| 2026-10-02 | 12.32 | 12.32 | 12.32 | 12.32 | -2.916% | 1 | 1,025 | +28.815% |
| 2026-10-01 | 12.69 | 12.69 | 12.69 | 12.69 | -0.079% | 1 | 1,025 | +25.059% |
| 2026-09-30 | 12.63 | 12.70 | 12.63 | 12.70 | -1.779% | 9 | 1,025 | +24.961% |
| 2026-09-29 | 12.93 | 12.93 | 12.93 | 12.93 | +1.731% | 1 | 1,025 | +22.738% |
| 2026-09-28 | 12.71 | 12.71 | 12.71 | 12.71 | -10.807% | 1 | 1,025 | +24.862% |
| 2026-09-24 | 14.25 | 14.25 | 14.25 | 14.25 | +4.779% | 1 | 1,025 | +11.368% |
| 2026-09-23 | 13.63 | 13.63 | 13.60 | 13.60 | +3.422% | 11 | 1,025 | +16.691% |
| 2026-09-22 | 13.30 | 13.30 | 13.15 | 13.15 | -1.866% | 70 | 959 | +20.684% |
| 2026-09-21 | 13.86 | 13.90 | 13.40 | 13.40 | -12.760% | 14 | 955 | +18.433% |
| 2026-09-16 | 15.36 | 15.36 | 15.36 | 15.36 | -4.715% | 1 | 955 | +3.320% |
| 2026-09-15 | 16.02 | 16.15 | 16.02 | 16.12 | -0.248% | 11 | 963 | -1.551% |
| 2026-09-14 | 16.73 | 16.73 | 16.16 | 16.16 | +5.621% | 8 | 955 | -1.795% |
| 2026-09-11 | 15.30 | 15.30 | 15.30 | 15.30 | -4.375% | 2 | 955 | +3.725% |
| 2026-09-10 | 15.91 | 16.00 | 15.90 | 16.00 | +4.849% | 69 | 888 | -0.813% |
| 2026-09-09 | 15.13 | 15.26 | 15.10 | 15.26 | +2.416% | 6 | 885 | +3.997% |
| 2026-09-08 | 13.48 | 14.90 | 13.48 | 14.90 | +10.370% | 29 | 869 | +6.510% |
| 2026-09-04 | 13.50 | 13.50 | 13.50 | 13.50 | -4.391% | 8 | 869 | +17.556% |
| 2026-09-03 | 14.21 | 14.27 | 14.12 | 14.12 | -8.312% | 10 | 860 | +12.394% |
| 2026-09-01 | 15.30 | 15.40 | 15.30 | 15.40 | +0.654% | 58 | 811 | +3.052% |
| 2026-08-31 | 16.10 | 16.10 | 15.30 | 15.30 | +2.204% | 5 | 811 | +3.725% |
| 2026-08-28 | 14.97 | 14.97 | 14.97 | 14.97 | +0.402% | 1 | 811 | +6.012% |
| 2026-08-27 | 14.90 | 14.91 | 14.90 | 14.91 | -15.043% | 6 | 811 | +6.439% |
| 2026-08-26 | 17.55 | 17.55 | 17.55 | 17.55 | -3.039% | 5 | 811 | -9.573% |
| 2026-08-24 | 18.10 | 18.15 | 18.10 | 18.10 | +2.260% | 11 | 806 | -12.320% |
| 2026-08-20 | 17.70 | 17.70 | 17.70 | 17.70 | +4.425% | 1 | 805 | -10.339% |
| 2026-08-19 | 17.40 | 17.40 | 16.95 | 16.95 | -1.453% | 47 | 802 | -6.372% |
| 2026-08-18 | 16.70 | 17.55 | 16.70 | 17.20 | +3.614% | 6 | 800 | -7.733% |
| 2026-08-17 | 16.60 | 16.60 | 16.60 | 16.60 | +1.840% | 1 | 800 | -4.398% |
| 2026-08-14 | 16.30 | 16.30 | 16.30 | 16.30 | -3.092% | 2 | 802 | -2.638% |
| 2026-08-13 | 16.82 | 16.82 | 16.82 | 16.82 | -7.582% | 1 | 802 | -5.648% |
| 2026-08-11 | 18.15 | 18.20 | 18.15 | 18.20 | +1.111% | 35 | 789 | -12.802% |
| 2026-08-07 | 18.00 | 18.00 | 18.00 | 18.00 | -4.509% | 6 | 789 | -11.833% |
| 2026-08-06 | 18.80 | 18.85 | 18.80 | 18.85 | +0.480% | 8 | 789 | -15.809% |
| 2026-08-05 | 18.60 | 18.76 | 18.60 | 18.76 | -5.634% | 10 | 787 | -15.405% |
| 2026-08-04 | 19.88 | 19.88 | 19.88 | 19.88 | -3.729% | 6 | 787 | -20.171% |
| 2026-08-03 | 20.65 | 20.65 | 20.65 | 20.65 | -13.453% | 8 | 787 | -23.148% |
| 2026-07-30 | 23.75 | 23.86 | 23.75 | 23.86 | -0.996% | 2 | 788 | -33.487% |
| 2026-07-29 | 24.65 | 24.65 | 24.09 | 24.10 | +1.688% | 33 | 789 | -34.149% |
| 2026-07-27 | 23.70 | 23.70 | 23.70 | 23.70 | +8.666% | 3 | 789 | -33.038% |
| 2026-07-21 | 21.90 | 21.90 | 21.81 | 21.81 | -1.491% | 101 | 813 | -27.235% |
| 2026-07-16 | 22.14 | 22.14 | 22.14 | 22.14 | +1.327% | 1 | 814 | -28.320% |
| 2026-07-10 | 21.85 | 21.85 | 21.85 | 21.85 | -3.489% | 1 | 813 | -27.368% |
| 2026-07-09 | 23.30 | 23.30 | 22.64 | 22.64 | +0.399% | 2 | 812 | -29.903% |
| 2026-07-08 | 22.55 | 22.55 | 22.55 | 22.55 | -5.846% | 1 | 811 | -29.623% |
| 2026-07-07 | 24.84 | 24.84 | 23.93 | 23.95 | -0.083% | 10 | 807 | -33.737% |
| 2026-07-06 | 24.04 | 24.04 | 23.86 | 23.97 | -3.386% | 8 | 801 | -33.792% |
| 2026-07-02 | 24.25 | 24.85 | 24.25 | 24.81 | +3.504% | 9 | 798 | -36.034% |
| 2026-07-01 | 24.00 | 24.00 | 23.97 | 23.97 | +1.054% | 3 | 796 | -33.792% |
| 2026-06-30 | 23.72 | 23.72 | 23.72 | 23.72 | -3.144% | 5 | 791 | -33.094% |
| 2026-06-29 | 25.25 | 25.25 | 24.48 | 24.49 | -0.850% | 338 | 745 | -35.198% |
| 2026-06-26 | 25.47 | 25.47 | 24.70 | 24.70 | -2.909% | 25 | 722 | -35.749% |
| 2026-06-25 | 25.40 | 26.20 | 25.35 | 25.44 | +4.007% | 24 | 715 | -37.618% |
| 2026-06-24 | 24.30 | 24.55 | 24.14 | 24.46 | +1.536% | 24 | 693 | -35.119% |
| 2026-06-23 | 24.81 | 24.82 | 24.09 | 24.09 | +4.376% | 15 | 679 | -34.122% |
| 2026-06-18 | 23.19 | 23.19 | 22.83 | 23.08 | -2.616% | 11 | 668 | -31.239% |
| 2026-06-17 | 23.60 | 23.70 | 23.35 | 23.70 | +2.509% | 53 | 621 | -33.038% |
| 2026-06-16 | 23.10 | 23.12 | 23.10 | 23.12 | +2.120% | 9 | 612 | -31.358% |
| 2026-06-15 | 22.95 | 22.95 | 22.62 | 22.64 | -7.780% | 17 | 596 | -29.903% |
| 2026-06-12 | 24.75 | 24.75 | 24.50 | 24.55 | -3.156% | 147 | 452 | -35.356% |
| 2026-06-11 | 25.57 | 26.05 | 25.35 | 25.35 | -2.874% | 167 | 312 | -37.396% |
| 2026-06-10 | 24.95 | 26.10 | 24.65 | 26.10 | +5.540% | 41 | 275 | -39.195% |
| 2026-06-09 | 24.52 | 24.73 | 24.52 | 24.73 | +1.269% | 6 | 269 | -35.827% |
| 2026-06-08 | 24.48 | 24.48 | 24.42 | 24.42 | -1.730% | 17 | 256 | -35.012% |
| 2026-06-05 | 24.57 | 24.90 | 24.57 | 24.85 | +9.520% | 34 | 245 | -36.137% |
| 2026-06-04 | 22.95 | 23.52 | 22.69 | 22.69 | -1.987% | 36 | 227 | -30.057% |
| 2026-06-03 | 22.95 | 23.15 | 22.95 | 23.15 | +6.437% | 15 | 226 | -31.447% |
| 2026-06-02 | 21.20 | 21.75 | 21.20 | 21.75 | -0.911% | 16 | 216 | -27.034% |
| 2026-06-01 | 22.27 | 22.30 | 21.95 | 21.95 | -1.570% | 18 | 207 | -27.699% |
| 2026-05-29 | 22.54 | 22.54 | 22.30 | 22.30 | -5.907% | 22 | 204 | -28.834% |
| 2026-05-27 | 23.70 | 23.70 | 23.70 | 23.70 | +2.376% | 6 | 198 | -33.038% |
| 2026-05-26 | 22.55 | 23.15 | 22.55 | 23.15 | +3.719% | 118 | 183 | -31.447% |
| 2026-05-22 | 22.33 | 22.33 | 22.32 | 22.32 | +0.541% | 6 | 188 | -28.898% |
| 2026-05-21 | 21.82 | 22.20 | 21.82 | 22.20 | +2.210% | 4 | 185 | -28.514% |
| 2026-05-20 | 21.79 | 21.80 | 21.57 | 21.72 | -2.906% | 18 | 181 | -26.934% |
| 2026-05-19 | 22.55 | 22.55 | 22.37 | 22.37 | +1.359% | 9 | 181 | -29.057% |
| 2026-05-15 | 22.07 | 22.07 | 22.07 | 22.07 | +6.004% | 6 | 181 | -28.092% |
| 2026-05-14 | 20.82 | 20.82 | 20.82 | 20.82 | -4.364% | 16 | 181 | -23.775% |
| 2026-05-13 | 21.75 | 21.77 | 21.75 | 21.77 | -3.758% | 17 | 171 | -27.102% |
| 2026-05-12 | 22.62 | 22.62 | 22.62 | 22.62 | -2.036% | 60 | 130 | -29.841% |
| 2026-05-11 | 23.17 | 23.17 | 23.09 | 23.09 | -7.640% | 2 | 131 | -31.269% |
| 2026-05-06 | 25.30 | 25.50 | 25.00 | 25.00 | -5.482% | 11 | 123 | -36.520% |
| 2026-05-04 | 26.80 | 27.15 | 26.45 | 26.45 | +0.303% | 8 | 120 | -40.000% |
| 2026-04-30 | 24.25 | 26.37 | 24.25 | 26.37 | +4.768% | 2 | 118 | -39.818% |
| 2026-04-28 | 25.07 | 25.17 | 25.07 | 25.17 | +5.668% | 11 | 118 | -36.949% |
| 2026-04-27 | 24.29 | 24.29 | 23.82 | 23.82 | -5.288% | 3 | 121 | -33.375% |
| 2026-04-24 | 25.40 | 25.40 | 25.00 | 25.15 | -5.805% | 22 | 122 | -36.899% |
| 2026-04-23 | 25.94 | 26.70 | 25.77 | 26.70 | +0.869% | 12 | 114 | -40.562% |
| 2026-04-20 | 26.47 | 26.47 | 26.47 | 26.47 | +0.570% | 7 | 104 | -40.045% |
| 2026-04-17 | 26.17 | 26.40 | 26.17 | 26.32 | -0.076% | 12 | 97 | -39.704% |
| 2026-04-15 | 26.40 | 26.40 | 26.34 | 26.34 | -3.339% | 4 | 91 | -39.749% |
| 2026-04-14 | 27.78 | 28.55 | 27.25 | 27.25 | -6.742% | 7 | 90 | -41.761% |
| 2026-04-10 | 29.27 | 29.27 | 29.03 | 29.22 | -2.891% | 3 | 86 | -45.688% |
| 2026-04-09 | 30.45 | 30.45 | 30.09 | 30.09 | -3.712% | 3 | 85 | -47.258% |
| 2026-04-08 | 30.67 | 31.25 | 30.67 | 31.25 | -10.407% | 78 | 83 | -49.216% |
| 2026-04-02 | 34.88 | 34.88 | 34.88 | 34.88 | +4.275% | 1 | 81 | -54.501% |
| 2026-04-01 | 32.85 | 33.45 | 32.85 | 33.45 | -5.642% | 78 | 0 | -52.556% |
| 2026-03-31 | 35.45 | 35.45 | 35.45 | 35.45 | -3.930% | 1 | 0 | -55.233% |
| 2026-03-30 | 36.68 | 37.10 | 36.68 | 36.90 | 0.000% | 4 | 0 | -56.992% |