Dark

NVDA20280616P180
NVDA Jun 16 2028 180.00 Put (NVDA280616P00180000)
option OPRA

EOD

Sep 10, 2026

21.27+6.456%(+1.29)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	21.2700	21.2700	21.2700	21.2700	+6.456%	2	2,747	0.000%
2026-09-09	19.9800	19.9800	19.9800	19.9800	+0.960%	2	2,747	+6.456%
2026-09-08	18.9000	19.8500	18.9000	19.7900	+6.398%	12	2,747	+7.479%
2026-09-04	18.3500	18.6000	18.2000	18.6000	-2.054%	87	2,680	+14.355%
2026-09-03	18.9300	18.9900	18.7000	18.9900	-2.465%	7	2,680	+12.006%
2026-09-02	19.7000	19.7000	19.1200	19.4700	-6.169%	7	2,681	+9.245%
2026-09-01	20.9000	20.9000	20.7500	20.7500	+1.916%	3	2,680	+2.506%
2026-08-31	20.9000	20.9000	20.3600	20.3600	-4.413%	64	2,679	+4.470%
2026-08-28	19.8000	21.5900	19.8000	21.3000	+7.739%	32	2,649	-0.141%
2026-08-27	20.2800	20.3000	19.1800	19.7700	-14.968%	24	2,633	+7.587%
2026-08-26	23.1000	23.5500	23.0500	23.2500	+1.751%	16	2,620	-8.516%
2026-08-25	23.4600	23.4600	22.8500	22.8500	-4.792%	18	2,610	-6.915%
2026-08-24	23.8500	24.4000	23.8500	24.0000	+4.439%	213	2,602	-11.375%
2026-08-21	22.9800	22.9800	22.9800	22.9800	-0.476%	2	2,406	-7.441%
2026-08-20	23.1200	23.1200	23.0900	23.0900	+2.395%	2	2,406	-7.882%
2026-08-19	22.3700	22.5500	22.3400	22.5500	0.000%	18	2,404	-5.676%
2026-08-18	23.1000	23.1000	22.5500	22.5500	+7.279%	13	2,395	-5.676%
2026-08-17	21.4500	21.4500	21.0200	21.0200	-2.955%	269	2,403	+1.189%
2026-08-14	21.6700	22.0900	21.6600	21.6600	-0.870%	24	2,392	-1.801%
2026-08-13	22.2000	22.2000	21.8500	21.8500	-1.798%	10	2,386	-2.654%
2026-08-12	22.6500	22.6500	22.2500	22.2500	-5.999%	3	2,382	-4.404%
2026-08-11	23.3000	23.6700	23.3000	23.6700	-0.755%	7	2,382	-10.139%
2026-08-10	23.3100	23.8500	23.3100	23.8500	+3.247%	3	2,378	-10.818%
2026-08-07	23.4000	23.4000	23.1000	23.1000	-4.348%	323	2,378	-7.922%
2026-08-06	24.2500	24.3300	24.1500	24.1500	-0.371%	120	2,400	-11.925%
2026-08-05	24.2900	24.8500	23.7500	24.2400	-5.201%	208	2,292	-12.252%
2026-08-04	25.8000	26.2000	25.4300	25.5700	-4.232%	24	2,130	-16.817%
2026-08-03	29.0500	29.0500	26.5800	26.7000	-9.797%	809	2,119	-20.337%
2026-07-31	29.2700	29.6200	29.2700	29.6000	-1.498%	208	2,404	-28.142%
2026-07-28	31.0000	31.0000	29.8300	30.0500	-2.467%	44	2,225	-29.218%
2026-07-27	30.0400	30.8100	29.6500	30.8100	+12.857%	7	2,215	-30.964%
2026-07-23	27.3000	27.3000	27.3000	27.3000	+3.802%	56	2,211	-22.088%
2026-07-22	27.2500	27.2500	26.3000	26.3000	-6.406%	8	2,198	-19.125%
2026-07-21	27.8000	28.1000	27.8000	28.1000	-0.707%	10	2,206	-24.306%
2026-07-17	29.4800	29.4800	28.3000	28.3000	-0.176%	7	2,206	-24.841%
2026-07-16	28.3500	28.3500	28.3500	28.3500	+2.052%	3	2,201	-24.974%
2026-07-15	27.5000	28.1000	27.4500	27.7800	+3.464%	63	2,201	-23.434%
2026-07-14	26.8500	26.8500	26.8500	26.8500	-7.158%	1	2,178	-20.782%
2026-07-13	28.9000	28.9200	28.9000	28.9200	-0.448%	11	2,178	-26.452%
2026-07-10	29.0500	29.0500	29.0500	29.0500	-0.514%	1	2,178	-26.781%
2026-07-09	29.5100	29.8600	29.2000	29.2000	-5.532%	10	2,179	-27.158%
2026-07-07	31.7400	31.7400	30.1000	30.9100	+1.344%	54	2,180	-31.187%
2026-07-06	30.3000	30.5300	30.3000	30.5000	-3.573%	5	2,181	-30.262%
2026-07-02	31.8500	31.8500	31.6300	31.6300	+4.562%	4	2,181	-32.754%
2026-07-01	30.9000	31.4200	30.1200	30.2500	-0.559%	20	2,181	-29.686%
2026-06-30	30.4200	30.4200	30.4200	30.4200	-6.859%	1	2,178	-30.079%
2026-06-29	32.6600	32.6600	32.6600	32.6600	+3.847%	4	2,178	-34.874%
2026-06-26	33.2400	33.2400	31.4500	31.4500	-3.082%	459	2,174	-32.369%
2026-06-25	32.2000	32.4500	32.2000	32.4500	+3.344%	38	1,879	-34.453%
2026-06-24	31.0000	31.4000	30.9500	31.4000	+1.290%	802	1,866	-32.261%
2026-06-23	30.8900	31.0000	30.5000	31.0000	+8.772%	10	1,182	-31.387%
2026-06-22	28.5000	28.5000	28.5000	28.5000	-2.230%	2	1,179	-25.368%
2026-06-18	29.2300	30.0500	29.0500	29.1500	-3.156%	13	1,097	-27.033%
2026-06-17	29.7200	30.1000	29.7200	30.1000	+2.381%	91	1,097	-29.336%
2026-06-16	29.4000	29.4000	29.4000	29.4000	+2.083%	21	1,097	-27.653%
2026-06-15	29.5000	29.8000	28.7800	28.8000	-8.571%	23	959	-26.146%
2026-06-12	31.5600	31.5600	30.9500	31.5000	0.000%	409	959	-32.476%
2026-06-11	32.5000	32.5000	31.5000	31.5000	-3.729%	8	959	-32.476%
2026-06-10	31.6000	32.7200	31.4000	32.7200	+6.580%	223	960	-34.994%
2026-06-09	30.8000	33.1500	30.7000	30.7000	-1.063%	29	768	-30.717%
2026-06-08	31.2900	31.2900	30.6000	31.0300	-3.484%	268	767	-31.453%
2026-06-05	29.6500	32.1500	29.6500	32.1500	+12.216%	14	612	-33.841%
2026-06-04	28.9200	28.9200	28.6500	28.6500	-2.451%	5	606	-25.759%
2026-06-03	29.1000	29.5000	29.1000	29.3700	+10.000%	67	602	-27.579%
2026-06-02	26.7000	26.7000	26.7000	26.7000	-1.476%	2	545	-20.337%
2026-06-01	28.2000	28.2000	27.1000	27.1000	-8.136%	243	546	-21.513%
2026-05-29	28.4700	29.5000	28.4700	29.5000	+3.147%	6	306	-27.898%
2026-05-28	29.0500	29.0500	28.6000	28.6000	-4.667%	9	306	-25.629%
2026-05-27	30.0000	30.0000	30.0000	30.0000	+3.448%	1	311	-29.100%
2026-05-26	29.0000	29.0000	29.0000	29.0000	+2.185%	2	311	-26.655%
2026-05-22	28.5000	28.5000	28.3800	28.3800	+1.538%	4	311	-25.053%
2026-05-21	27.4800	27.9500	27.2400	27.9500	+1.859%	13	311	-23.900%
2026-05-20	27.0000	27.4400	27.0000	27.4400	-3.380%	31	311	-22.485%
2026-05-19	28.4000	28.4500	28.4000	28.4000	-1.628%	3	299	-25.106%
2026-05-18	28.3400	29.1500	28.2900	28.8700	+2.195%	21	299	-26.325%
2026-05-15	28.2500	28.2500	28.2500	28.2500	+6.886%	1	299	-24.708%
2026-05-14	26.5500	26.7000	26.1800	26.4300	-3.961%	24	285	-19.523%
2026-05-13	27.8500	27.8500	27.5000	27.5200	-4.940%	14	285	-22.711%
2026-05-12	28.3500	28.9500	28.3500	28.9500	+2.660%	8	285	-26.528%
2026-05-11	29.0000	29.0000	28.0000	28.2000	-4.407%	19	285	-24.574%
2026-05-08	28.8800	29.5000	28.8800	29.5000	-2.801%	51	269	-27.898%
2026-05-07	30.3500	30.3500	30.3500	30.3500	-2.412%	50	275	-29.918%
2026-05-06	31.4000	31.4000	31.1000	31.1000	-6.438%	154	225	-31.608%
2026-05-05	33.2400	33.2400	33.2400	33.2400	-1.947%	1	72	-36.011%
2026-05-04	32.7500	33.9000	32.5500	33.9000	+1.619%	3	71	-37.257%
2026-05-01	33.3000	33.3600	33.3000	33.3600	+1.214%	2	68	-36.241%
2026-04-30	31.3100	33.2100	31.1900	32.9600	+6.460%	21	68	-35.467%
2026-04-29	30.5800	31.2000	30.4500	30.9600	+0.454%	17	79	-31.298%
2026-04-28	30.8200	31.4800	30.4900	30.8200	+3.458%	23	75	-30.986%
2026-04-27	31.0500	31.0500	29.5800	29.7900	-4.058%	16	82	-28.600%
2026-04-24	32.7000	32.9200	31.0500	31.0500	-5.335%	31	71	-31.498%
2026-04-22	32.8000	32.8000	32.8000	32.8000	-1.502%	6	53	-35.152%
2026-04-21	33.3000	33.3000	33.3000	33.3000	+0.756%	5	59	-36.126%
2026-04-17	33.1500	33.1500	32.8500	33.0500	-2.507%	14	59	-35.643%
2026-04-16	33.9000	33.9000	33.9000	33.9000	+2.417%	1	45	-37.257%
2026-04-15	33.0000	33.1000	32.9200	33.1000	-3.891%	13	45	-35.740%
2026-04-14	35.2800	35.2800	34.1300	34.4400	-4.704%	22	37	-38.240%
2026-04-10	36.1400	36.1400	36.1400	36.1400	-5.541%	1	36	-41.146%
2026-04-09	38.2600	38.2600	38.2600	38.2600	-6.592%	1	36	-44.407%
2026-04-02	40.9600	40.9600	40.9600	40.9600	-3.850%	3	32	-48.071%
2026-03-31	42.6000	42.6000	42.6000	42.6000	-6.085%	20	0	-50.070%
2026-03-30	45.3900	45.3900	45.3600	45.3600	-0.198%	10	0	-53.108%
2026-03-27	45.4500	45.4500	45.4500	45.4500	+11.452%	5	0	-53.201%
2026-03-25	40.7800	40.7800	40.7800	40.7800	0.000%	2	0	-47.842%