NVDA280616P00175000
NVDA Jun 16 2028 175.00 Put
optionOPRA
EODOct 23, 2026
19.35USD+7.799%(+1.40)173Vol1,328OI
NVDA280616P00175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 19.32 | 19.35 | 19.25 | 19.35 | +7.799% | 173 | 1,312 | 0.000% |
| 2026-10-19 | 17.73 | 17.95 | 17.73 | 17.95 | -2.657% | 3 | 1,311 | +7.799% |
| 2026-10-16 | 18.50 | 18.50 | 18.44 | 18.44 | +1.374% | 22 | 1,291 | +4.935% |
| 2026-10-15 | 18.19 | 18.19 | 18.19 | 18.19 | +11.938% | 20 | 1,311 | +6.377% |
| 2026-10-14 | 15.80 | 16.30 | 15.60 | 16.25 | +3.372% | 79 | 1,255 | +19.077% |
| 2026-10-12 | 15.80 | 15.80 | 15.72 | 15.72 | +2.880% | 3 | 1,253 | +23.092% |
| 2026-10-09 | 15.25 | 15.28 | 15.25 | 15.28 | +0.197% | 5 | 1,250 | +26.636% |
| 2026-10-08 | 14.74 | 15.25 | 14.74 | 15.25 | +6.198% | 100 | 1,130 | +26.885% |
| 2026-10-07 | 14.05 | 14.36 | 14.05 | 14.36 | +5.978% | 2 | 1,130 | +34.749% |
| 2026-10-06 | 13.55 | 13.55 | 13.55 | 13.55 | -1.455% | 1 | 1,131 | +42.804% |
| 2026-10-05 | 14.05 | 14.05 | 13.75 | 13.75 | -5.107% | 10 | 1,127 | +40.727% |
| 2026-10-02 | 14.60 | 14.60 | 14.42 | 14.49 | -7.530% | 12 | 1,122 | +33.540% |
| 2026-10-01 | 15.65 | 15.67 | 15.65 | 15.67 | +1.097% | 2 | 1,122 | +23.484% |
| 2026-09-30 | 15.60 | 15.60 | 15.50 | 15.50 | -1.587% | 4 | 1,122 | +24.839% |
| 2026-09-28 | 15.80 | 15.80 | 15.46 | 15.75 | -3.963% | 24 | 1,118 | +22.857% |
| 2026-09-25 | 16.40 | 16.40 | 16.40 | 16.40 | -1.383% | 14 | 1,116 | +17.988% |
| 2026-09-23 | 16.20 | 16.63 | 16.20 | 16.63 | +1.402% | 2 | 1,116 | +16.356% |
| 2026-09-21 | 16.77 | 16.77 | 16.40 | 16.40 | -8.123% | 9 | 1,108 | +17.988% |
| 2026-09-17 | 17.80 | 17.85 | 17.80 | 17.85 | -9.253% | 73 | 1,076 | +8.403% |
| 2026-09-15 | 19.67 | 19.67 | 19.67 | 19.67 | -0.907% | 1 | 1,076 | -1.627% |
| 2026-09-14 | 20.18 | 20.19 | 19.80 | 19.85 | +3.117% | 33 | 1,085 | -2.519% |
| 2026-09-10 | 19.25 | 19.25 | 19.25 | 19.25 | +6.061% | 3 | 1,082 | +0.519% |
| 2026-09-09 | 18.15 | 18.15 | 18.15 | 18.15 | +0.055% | 6 | 1,076 | +6.612% |
| 2026-09-08 | 17.20 | 18.14 | 17.20 | 18.14 | +4.795% | 3 | 1,075 | +6.670% |
| 2026-09-04 | 16.90 | 17.31 | 16.90 | 17.31 | +1.824% | 8 | 1,077 | +11.785% |
| 2026-09-03 | 17.32 | 17.32 | 17.00 | 17.00 | -2.579% | 102 | 1,018 | +13.824% |
| 2026-09-02 | 18.25 | 18.25 | 17.39 | 17.45 | -7.672% | 48 | 1,009 | +10.888% |
| 2026-09-01 | 18.90 | 18.90 | 18.90 | 18.90 | 0.000% | 39 | 999 | +2.381% |
| 2026-08-31 | 18.60 | 18.90 | 18.60 | 18.90 | +7.754% | 183 | 892 | +2.381% |
| 2026-08-27 | 18.69 | 18.69 | 17.40 | 17.54 | -19.541% | 74 | 934 | +10.319% |
| 2026-08-24 | 22.10 | 22.13 | 21.75 | 21.80 | +7.708% | 107 | 937 | -11.239% |
| 2026-08-19 | 20.60 | 20.65 | 20.24 | 20.24 | +4.062% | 29 | 935 | -4.397% |
| 2026-08-17 | 19.55 | 19.55 | 19.45 | 19.45 | -1.817% | 32 | 904 | -0.514% |
| 2026-08-14 | 20.04 | 20.04 | 19.81 | 19.81 | -8.287% | 22 | 905 | -2.322% |
| 2026-08-11 | 21.35 | 21.60 | 21.35 | 21.60 | -2.262% | 9 | 899 | -10.417% |
| 2026-08-10 | 21.37 | 22.10 | 21.37 | 22.10 | 0.000% | 5 | 896 | -12.443% |
| 2026-08-05 | 22.00 | 22.10 | 21.98 | 22.10 | -6.277% | 103 | 799 | -12.443% |
| 2026-08-04 | 23.99 | 24.05 | 23.58 | 23.58 | -5.225% | 65 | 736 | -17.939% |
| 2026-08-03 | 24.88 | 24.88 | 24.88 | 24.88 | -11.804% | 1 | 735 | -22.227% |
| 2026-07-29 | 29.14 | 29.14 | 28.21 | 28.21 | -1.946% | 5 | 737 | -31.407% |
| 2026-07-28 | 28.91 | 28.91 | 28.77 | 28.77 | +2.348% | 2 | 735 | -32.742% |
| 2026-07-27 | 28.25 | 28.25 | 28.11 | 28.11 | +16.979% | 2 | 733 | -31.163% |
| 2026-07-22 | 24.40 | 24.40 | 24.03 | 24.03 | -7.541% | 3 | 732 | -19.476% |
| 2026-07-21 | 25.99 | 25.99 | 25.99 | 25.99 | -7.344% | 1 | 731 | -25.548% |
| 2026-07-17 | 28.05 | 28.05 | 28.05 | 28.05 | +5.056% | 1 | 730 | -31.016% |
| 2026-07-13 | 26.60 | 26.70 | 26.60 | 26.70 | +5.325% | 20 | 730 | -27.528% |
| 2026-07-10 | 26.05 | 26.05 | 25.35 | 25.35 | -9.140% | 2 | 730 | -23.669% |
| 2026-07-09 | 27.15 | 27.90 | 27.15 | 27.90 | -1.413% | 6 | 729 | -30.645% |
| 2026-07-07 | 29.34 | 29.41 | 28.28 | 28.30 | +0.533% | 10 | 725 | -31.625% |
| 2026-07-06 | 28.49 | 28.49 | 27.15 | 28.15 | -4.056% | 15 | 718 | -31.261% |
| 2026-07-02 | 28.72 | 30.40 | 28.72 | 29.34 | +3.529% | 7 | 715 | -34.049% |
| 2026-07-01 | 28.27 | 28.34 | 28.27 | 28.34 | +1.759% | 3 | 713 | -31.722% |
| 2026-06-30 | 28.37 | 28.37 | 27.85 | 27.85 | -4.591% | 42 | 736 | -30.521% |
| 2026-06-29 | 29.73 | 29.73 | 29.18 | 29.19 | -1.385% | 12 | 732 | -33.710% |
| 2026-06-26 | 29.95 | 29.95 | 29.48 | 29.60 | +0.135% | 18 | 723 | -34.628% |
| 2026-06-25 | 30.30 | 30.53 | 29.56 | 29.56 | +0.819% | 20 | 714 | -34.540% |
| 2026-06-24 | 28.64 | 29.32 | 28.50 | 29.32 | +2.986% | 24 | 702 | -34.004% |
| 2026-06-23 | 29.03 | 29.03 | 28.47 | 28.47 | +5.562% | 14 | 688 | -32.034% |
| 2026-06-22 | 26.97 | 26.97 | 26.97 | 26.97 | -0.553% | 2 | 686 | -28.254% |
| 2026-06-18 | 27.41 | 27.41 | 27.08 | 27.12 | -1.382% | 11 | 679 | -28.650% |
| 2026-06-17 | 27.45 | 27.77 | 27.40 | 27.50 | +0.917% | 134 | 625 | -29.636% |
| 2026-06-16 | 27.23 | 27.25 | 27.05 | 27.25 | +2.444% | 10 | 615 | -28.991% |
| 2026-06-15 | 26.95 | 26.95 | 26.60 | 26.60 | -8.276% | 16 | 602 | -27.256% |
| 2026-06-12 | 29.00 | 29.12 | 28.95 | 29.00 | -2.685% | 110 | 601 | -33.276% |
| 2026-06-11 | 29.90 | 30.25 | 29.80 | 29.80 | -0.501% | 25 | 583 | -35.067% |
| 2026-06-10 | 29.20 | 30.25 | 28.85 | 29.95 | -1.155% | 29 | 559 | -35.392% |
| 2026-06-09 | 28.77 | 30.40 | 28.77 | 30.30 | +5.391% | 8 | 554 | -36.139% |
| 2026-06-08 | 28.80 | 29.15 | 28.47 | 28.75 | -1.033% | 202 | 513 | -32.696% |
| 2026-06-05 | 28.80 | 29.16 | 28.80 | 29.05 | +9.169% | 34 | 488 | -33.391% |
| 2026-06-04 | 26.90 | 27.02 | 26.61 | 26.61 | -1.881% | 36 | 460 | -27.283% |
| 2026-06-03 | 26.92 | 27.15 | 26.92 | 27.12 | +6.228% | 16 | 447 | -28.650% |
| 2026-06-02 | 25.45 | 25.53 | 25.45 | 25.53 | -0.777% | 16 | 440 | -24.207% |
| 2026-06-01 | 26.19 | 26.20 | 25.73 | 25.73 | -2.056% | 19 | 431 | -24.796% |
| 2026-05-29 | 26.30 | 26.30 | 26.27 | 26.27 | -1.055% | 21 | 413 | -26.342% |
| 2026-05-28 | 26.55 | 26.55 | 26.55 | 26.55 | -2.354% | 172 | 242 | -27.119% |
| 2026-05-27 | 27.60 | 28.05 | 27.19 | 27.19 | +1.304% | 11 | 239 | -28.834% |
| 2026-05-26 | 26.40 | 26.90 | 26.40 | 26.84 | +1.782% | 18 | 230 | -27.906% |
| 2026-05-22 | 26.37 | 26.37 | 26.37 | 26.37 | +3.008% | 1 | 230 | -26.621% |
| 2026-05-21 | 25.51 | 25.60 | 25.05 | 25.60 | +2.400% | 4 | 227 | -24.414% |
| 2026-05-20 | 26.35 | 26.36 | 25.00 | 25.00 | -5.660% | 42 | 225 | -22.600% |
| 2026-05-19 | 26.30 | 26.50 | 26.13 | 26.50 | +2.673% | 12 | 219 | -26.981% |
| 2026-05-15 | 25.77 | 25.97 | 25.77 | 25.81 | +6.127% | 8 | 212 | -25.029% |
| 2026-05-14 | 24.32 | 24.32 | 24.32 | 24.32 | -4.252% | 17 | 195 | -20.436% |
| 2026-05-13 | 25.55 | 25.55 | 25.40 | 25.40 | -4.869% | 11 | 185 | -23.819% |
| 2026-05-12 | 26.41 | 26.70 | 26.15 | 26.70 | +2.103% | 101 | 212 | -27.528% |
| 2026-05-11 | 26.60 | 26.60 | 26.15 | 26.15 | -4.037% | 10 | 212 | -26.004% |
| 2026-05-08 | 27.10 | 27.25 | 27.10 | 27.25 | -5.217% | 20 | 207 | -28.991% |
| 2026-05-07 | 28.75 | 28.75 | 28.75 | 28.75 | -0.691% | 1 | 207 | -32.696% |
| 2026-05-06 | 28.95 | 28.95 | 28.95 | 28.95 | -8.095% | 2 | 205 | -33.161% |
| 2026-05-04 | 31.50 | 31.50 | 31.50 | 31.50 | +0.800% | 1 | 204 | -38.571% |
| 2026-05-01 | 31.11 | 31.25 | 31.11 | 31.25 | +2.291% | 20 | 204 | -38.080% |
| 2026-04-30 | 30.55 | 30.55 | 30.55 | 30.55 | +4.767% | 1 | 203 | -36.661% |
| 2026-04-28 | 28.45 | 29.16 | 28.45 | 29.16 | +5.844% | 3 | 203 | -33.642% |
| 2026-04-27 | 28.82 | 28.95 | 27.55 | 27.55 | -4.803% | 26 | 204 | -29.764% |
| 2026-04-24 | 29.40 | 29.40 | 28.94 | 28.94 | -3.918% | 6 | 187 | -33.138% |
| 2026-04-23 | 30.16 | 30.17 | 29.95 | 30.12 | -0.430% | 100 | 189 | -35.757% |
| 2026-04-22 | 30.33 | 30.33 | 30.25 | 30.25 | -2.419% | 6 | 110 | -36.033% |
| 2026-04-20 | 31.00 | 31.00 | 31.00 | 31.00 | +1.806% | 69 | 108 | -37.581% |
| 2026-04-17 | 30.45 | 30.45 | 30.45 | 30.45 | -3.333% | 1 | 108 | -36.453% |
| 2026-04-16 | 31.47 | 31.50 | 31.47 | 31.50 | +0.575% | 9 | 107 | -38.571% |
| 2026-04-15 | 30.75 | 31.32 | 30.67 | 31.32 | -3.034% | 5 | 113 | -38.218% |
| 2026-04-14 | 32.29 | 32.30 | 32.29 | 32.30 | -4.154% | 18 | 108 | -40.093% |
| 2026-04-10 | 34.02 | 34.02 | 33.70 | 33.70 | -6.311% | 7 | 108 | -42.582% |
| 2026-04-08 | 35.32 | 35.97 | 35.32 | 35.97 | -5.092% | 21 | 108 | -46.205% |
| 2026-04-06 | 38.40 | 38.40 | 37.60 | 37.90 | -1.430% | 11 | 93 | -48.945% |
| 2026-04-02 | 38.45 | 38.45 | 38.45 | 38.45 | -0.389% | 3 | 82 | -49.675% |
| 2026-04-01 | 38.21 | 38.60 | 38.21 | 38.60 | -2.155% | 2 | 0 | -49.870% |
| 2026-03-31 | 39.45 | 39.45 | 39.45 | 39.45 | -7.176% | 2 | 0 | -50.951% |
| 2026-03-30 | 42.50 | 42.50 | 42.50 | 42.50 | +5.381% | 69 | 0 | -54.471% |
| 2026-03-26 | 40.30 | 40.46 | 40.30 | 40.33 | +6.412% | 12 | 0 | -52.021% |
| 2026-03-25 | 37.60 | 37.90 | 37.27 | 37.90 | 0.000% | 8 | 0 | -48.945% |