Dark

NVDA20280616P175
NVDA Jun 16 2028 175.00 Put (NVDA280616P00175000)
option OPRA

EOD

Sep 10, 2026

19.25+6.061%(+1.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	19.2500	19.2500	19.2500	19.2500	+6.061%	3	1,085	0.000%
2026-09-09	18.1500	18.1500	18.1500	18.1500	+0.055%	6	1,082	+6.061%
2026-09-08	17.2000	18.1400	17.2000	18.1400	+4.795%	3	1,076	+6.119%
2026-09-04	16.9000	17.3100	16.9000	17.3100	+1.824%	8	1,077	+11.207%
2026-09-03	17.3200	17.3200	17.0000	17.0000	-2.579%	102	1,077	+13.235%
2026-09-02	18.2500	18.2500	17.3900	17.4500	-7.672%	48	1,018	+10.315%
2026-09-01	18.9000	18.9000	18.9000	18.9000	0.000%	39	1,009	+1.852%
2026-08-31	18.6000	18.9000	18.6000	18.9000	+7.754%	183	999	+1.852%
2026-08-27	18.6900	18.6900	17.4000	17.5400	-19.541%	74	892	+9.749%
2026-08-24	22.1000	22.1300	21.7500	21.8000	+7.708%	107	934	-11.697%
2026-08-19	20.6000	20.6500	20.2400	20.2400	+4.062%	29	937	-4.891%
2026-08-17	19.5500	19.5500	19.4500	19.4500	-1.817%	32	935	-1.028%
2026-08-14	20.0400	20.0400	19.8100	19.8100	-8.287%	22	904	-2.827%
2026-08-11	21.3500	21.6000	21.3500	21.6000	-2.262%	9	905	-10.880%
2026-08-10	21.3700	22.1000	21.3700	22.1000	0.000%	5	899	-12.896%
2026-08-05	22.0000	22.1000	21.9800	22.1000	-6.277%	103	896	-12.896%
2026-08-04	23.9900	24.0500	23.5800	23.5800	-5.225%	65	799	-18.363%
2026-08-03	24.8800	24.8800	24.8800	24.8800	-11.804%	1	736	-22.629%
2026-07-29	29.1400	29.1400	28.2100	28.2100	-1.946%	5	735	-31.762%
2026-07-28	28.9100	28.9100	28.7700	28.7700	+2.348%	2	737	-33.090%
2026-07-27	28.2500	28.2500	28.1100	28.1100	+16.979%	2	735	-31.519%
2026-07-22	24.4000	24.4000	24.0300	24.0300	-7.541%	3	733	-19.892%
2026-07-21	25.9900	25.9900	25.9900	25.9900	-7.344%	1	732	-25.933%
2026-07-17	28.0500	28.0500	28.0500	28.0500	+5.056%	1	731	-31.373%
2026-07-13	26.6000	26.7000	26.6000	26.7000	+5.325%	20	730	-27.903%
2026-07-10	26.0500	26.0500	25.3500	25.3500	-9.140%	2	730	-24.063%
2026-07-09	27.1500	27.9000	27.1500	27.9000	-1.413%	6	730	-31.004%
2026-07-07	29.3400	29.4100	28.2800	28.3000	+0.533%	10	729	-31.979%
2026-07-06	28.4900	28.4900	27.1500	28.1500	-4.056%	15	725	-31.616%
2026-07-02	28.7200	30.4000	28.7200	29.3400	+3.529%	7	715	-34.390%
2026-07-01	28.2700	28.3400	28.2700	28.3400	+1.759%	3	715	-32.075%
2026-06-30	28.3700	28.3700	27.8500	27.8500	-4.591%	42	713	-30.880%
2026-06-29	29.7300	29.7300	29.1800	29.1900	-1.385%	12	736	-34.053%
2026-06-26	29.9500	29.9500	29.4800	29.6000	+0.135%	18	732	-34.966%
2026-06-25	30.3000	30.5300	29.5600	29.5600	+0.819%	20	723	-34.878%
2026-06-24	28.6400	29.3200	28.5000	29.3200	+2.986%	24	714	-34.345%
2026-06-23	29.0300	29.0300	28.4700	28.4700	+5.562%	14	702	-32.385%
2026-06-22	26.9700	26.9700	26.9700	26.9700	-0.553%	2	688	-28.624%
2026-06-18	27.4100	27.4100	27.0800	27.1200	-1.382%	11	625	-29.019%
2026-06-17	27.4500	27.7700	27.4000	27.5000	+0.917%	134	625	-30.000%
2026-06-16	27.2300	27.2500	27.0500	27.2500	+2.444%	10	625	-29.358%
2026-06-15	26.9500	26.9500	26.6000	26.6000	-8.276%	16	601	-27.632%
2026-06-12	29.0000	29.1200	28.9500	29.0000	-2.685%	110	601	-33.621%
2026-06-11	29.9000	30.2500	29.8000	29.8000	-0.501%	25	601	-35.403%
2026-06-10	29.2000	30.2500	28.8500	29.9500	-1.155%	29	583	-35.726%
2026-06-09	28.7700	30.4000	28.7700	30.3000	+5.391%	8	559	-36.469%
2026-06-08	28.8000	29.1500	28.4700	28.7500	-1.033%	202	554	-33.043%
2026-06-05	28.8000	29.1600	28.8000	29.0500	+9.169%	34	513	-33.735%
2026-06-04	26.9000	27.0200	26.6100	26.6100	-1.881%	36	488	-27.659%
2026-06-03	26.9200	27.1500	26.9200	27.1200	+6.228%	16	460	-29.019%
2026-06-02	25.4500	25.5300	25.4500	25.5300	-0.777%	16	447	-24.599%
2026-06-01	26.1900	26.2000	25.7300	25.7300	-2.056%	19	440	-25.185%
2026-05-29	26.3000	26.3000	26.2700	26.2700	-1.055%	21	431	-26.722%
2026-05-28	26.5500	26.5500	26.5500	26.5500	-2.354%	172	413	-27.495%
2026-05-27	27.6000	28.0500	27.1900	27.1900	+1.304%	11	242	-29.202%
2026-05-26	26.4000	26.9000	26.4000	26.8400	+1.782%	18	239	-28.279%
2026-05-22	26.3700	26.3700	26.3700	26.3700	+3.008%	1	230	-27.000%
2026-05-21	25.5100	25.6000	25.0500	25.6000	+2.400%	4	230	-24.805%
2026-05-20	26.3500	26.3600	25.0000	25.0000	-5.660%	42	230	-23.000%
2026-05-19	26.3000	26.5000	26.1300	26.5000	+2.673%	12	219	-27.358%
2026-05-15	25.7700	25.9700	25.7700	25.8100	+6.127%	8	219	-25.417%
2026-05-14	24.3200	24.3200	24.3200	24.3200	-4.252%	17	212	-20.847%
2026-05-13	25.5500	25.5500	25.4000	25.4000	-4.869%	11	185	-24.213%
2026-05-12	26.4100	26.7000	26.1500	26.7000	+2.103%	101	185	-27.903%
2026-05-11	26.6000	26.6000	26.1500	26.1500	-4.037%	10	185	-26.386%
2026-05-08	27.1000	27.2500	27.1000	27.2500	-5.217%	20	212	-29.358%
2026-05-07	28.7500	28.7500	28.7500	28.7500	-0.691%	1	207	-33.043%
2026-05-06	28.9500	28.9500	28.9500	28.9500	-8.095%	2	207	-33.506%
2026-05-04	31.5000	31.5000	31.5000	31.5000	+0.800%	1	205	-38.889%
2026-05-01	31.1100	31.2500	31.1100	31.2500	+2.291%	20	204	-38.400%
2026-04-30	30.5500	30.5500	30.5500	30.5500	+4.767%	1	204	-36.989%
2026-04-28	28.4500	29.1600	28.4500	29.1600	+5.844%	3	203	-33.985%
2026-04-27	28.8200	28.9500	27.5500	27.5500	-4.803%	26	204	-30.127%
2026-04-24	29.4000	29.4000	28.9400	28.9400	-3.918%	6	187	-33.483%
2026-04-23	30.1600	30.1700	29.9500	30.1200	-0.430%	100	189	-36.089%
2026-04-22	30.3300	30.3300	30.2500	30.2500	-2.419%	6	110	-36.364%
2026-04-20	31.0000	31.0000	31.0000	31.0000	+1.806%	69	108	-37.903%
2026-04-17	30.4500	30.4500	30.4500	30.4500	-3.333%	1	108	-36.782%
2026-04-16	31.4700	31.5000	31.4700	31.5000	+0.575%	9	107	-38.889%
2026-04-15	30.7500	31.3200	30.6700	31.3200	-3.034%	5	113	-38.538%
2026-04-14	32.2900	32.3000	32.2900	32.3000	-4.154%	18	108	-40.402%
2026-04-10	34.0200	34.0200	33.7000	33.7000	-6.311%	7	108	-42.878%
2026-04-08	35.3200	35.9700	35.3200	35.9700	-5.092%	21	108	-46.483%
2026-04-06	38.4000	38.4000	37.6000	37.9000	-1.430%	11	93	-49.208%
2026-04-02	38.4500	38.4500	38.4500	38.4500	-0.389%	3	82	-49.935%
2026-04-01	38.2100	38.6000	38.2100	38.6000	-2.155%	2	0	-50.130%
2026-03-31	39.4500	39.4500	39.4500	39.4500	-7.176%	2	0	-51.204%
2026-03-30	42.5000	42.5000	42.5000	42.5000	+5.381%	69	0	-54.706%
2026-03-26	40.3000	40.4600	40.3000	40.3300	+6.412%	12	0	-52.269%
2026-03-25	37.6000	37.9000	37.2700	37.9000	0.000%	8	0	-49.208%