NVDA280616P00180000
NVDA Jun 16 2028 180.00 Put
optionOPRA
EODOct 23, 2026
20.95USD-0.946%(-0.20)2Vol3,685OI
NVDA280616P00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 21.06 | 21.06 | 20.95 | 20.95 | -0.946% | 2 | 3,683 | 0.000% |
| 2026-10-22 | 20.30 | 21.15 | 20.30 | 21.15 | +11.609% | 103 | 3,580 | -0.946% |
| 2026-10-21 | 18.95 | 18.95 | 18.95 | 18.95 | -6.142% | 1 | 3,581 | +10.554% |
| 2026-10-20 | 20.20 | 20.20 | 20.19 | 20.19 | +5.321% | 7 | 3,583 | +3.764% |
| 2026-10-19 | 19.17 | 19.17 | 19.17 | 19.17 | -5.567% | 1 | 3,583 | +9.285% |
| 2026-10-16 | 20.30 | 20.30 | 20.30 | 20.30 | +4.910% | 2 | 3,585 | +3.202% |
| 2026-10-15 | 19.00 | 20.20 | 19.00 | 19.35 | +5.163% | 40 | 3,546 | +8.269% |
| 2026-10-14 | 17.56 | 18.40 | 17.56 | 18.40 | +6.052% | 1,565 | 3,039 | +13.859% |
| 2026-10-12 | 17.35 | 17.35 | 17.35 | 17.35 | +3.274% | 1 | 3,039 | +20.749% |
| 2026-10-09 | 16.56 | 16.80 | 16.56 | 16.80 | +4.283% | 5 | 3,041 | +24.702% |
| 2026-10-08 | 16.11 | 16.11 | 16.11 | 16.11 | +0.062% | 80 | 3,041 | +30.043% |
| 2026-10-07 | 16.10 | 16.10 | 16.10 | 16.10 | +7.548% | 1 | 3,042 | +30.124% |
| 2026-10-06 | 14.98 | 15.00 | 14.55 | 14.97 | -2.093% | 17 | 3,053 | +39.947% |
| 2026-10-05 | 15.86 | 15.86 | 15.28 | 15.29 | -4.735% | 12 | 3,046 | +37.018% |
| 2026-10-02 | 15.97 | 16.06 | 15.97 | 16.05 | -5.755% | 11 | 3,039 | +30.530% |
| 2026-09-30 | 17.03 | 17.03 | 17.03 | 17.03 | -3.239% | 1 | 3,039 | +23.018% |
| 2026-09-28 | 16.95 | 17.60 | 16.95 | 17.60 | -3.983% | 59 | 3,025 | +19.034% |
| 2026-09-25 | 18.33 | 18.33 | 18.33 | 18.33 | -0.972% | 1 | 3,025 | +14.294% |
| 2026-09-24 | 18.51 | 18.51 | 18.51 | 18.51 | +0.872% | 1 | 3,024 | +13.182% |
| 2026-09-23 | 18.10 | 18.35 | 18.10 | 18.35 | +4.439% | 2 | 3,022 | +14.169% |
| 2026-09-22 | 17.60 | 17.60 | 17.57 | 17.57 | -2.062% | 2 | 3,021 | +19.237% |
| 2026-09-21 | 18.50 | 18.50 | 17.83 | 17.94 | -7.095% | 18 | 3,020 | +16.778% |
| 2026-09-18 | 19.31 | 19.31 | 19.31 | 19.31 | -1.980% | 1 | 3,020 | +8.493% |
| 2026-09-17 | 20.16 | 20.16 | 19.70 | 19.70 | -5.967% | 3 | 3,019 | +6.345% |
| 2026-09-16 | 20.90 | 21.25 | 20.65 | 20.95 | -2.558% | 240 | 2,822 | 0.000% |
| 2026-09-15 | 21.51 | 21.60 | 21.49 | 21.50 | -1.331% | 6 | 2,820 | -2.558% |
| 2026-09-14 | 22.70 | 22.70 | 21.50 | 21.79 | +6.814% | 77 | 2,747 | -3.855% |
| 2026-09-11 | 20.40 | 20.40 | 20.40 | 20.40 | -4.090% | 1 | 2,747 | +2.696% |
| 2026-09-10 | 21.27 | 21.27 | 21.27 | 21.27 | +6.456% | 2 | 2,747 | -1.504% |
| 2026-09-09 | 19.98 | 19.98 | 19.98 | 19.98 | +0.960% | 2 | 2,747 | +4.855% |
| 2026-09-08 | 18.90 | 19.85 | 18.90 | 19.79 | +6.398% | 12 | 2,744 | +5.862% |
| 2026-09-04 | 18.35 | 18.60 | 18.20 | 18.60 | -2.054% | 87 | 2,680 | +12.634% |
| 2026-09-03 | 18.93 | 18.99 | 18.70 | 18.99 | -2.465% | 7 | 2,681 | +10.321% |
| 2026-09-02 | 19.70 | 19.70 | 19.12 | 19.47 | -6.169% | 7 | 2,680 | +7.601% |
| 2026-09-01 | 20.90 | 20.90 | 20.75 | 20.75 | +1.916% | 3 | 2,679 | +0.964% |
| 2026-08-31 | 20.90 | 20.90 | 20.36 | 20.36 | -4.413% | 64 | 2,649 | +2.898% |
| 2026-08-28 | 19.80 | 21.59 | 19.80 | 21.30 | +7.739% | 32 | 2,633 | -1.643% |
| 2026-08-27 | 20.28 | 20.30 | 19.18 | 19.77 | -14.968% | 24 | 2,620 | +5.969% |
| 2026-08-26 | 23.10 | 23.55 | 23.05 | 23.25 | +1.751% | 16 | 2,610 | -9.892% |
| 2026-08-25 | 23.46 | 23.46 | 22.85 | 22.85 | -4.792% | 18 | 2,602 | -8.315% |
| 2026-08-24 | 23.85 | 24.40 | 23.85 | 24.00 | +4.439% | 213 | 2,406 | -12.708% |
| 2026-08-21 | 22.98 | 22.98 | 22.98 | 22.98 | -0.476% | 2 | 2,406 | -8.834% |
| 2026-08-20 | 23.12 | 23.12 | 23.09 | 23.09 | +2.395% | 2 | 2,404 | -9.268% |
| 2026-08-19 | 22.37 | 22.55 | 22.34 | 22.55 | 0.000% | 18 | 2,395 | -7.095% |
| 2026-08-18 | 23.10 | 23.10 | 22.55 | 22.55 | +7.279% | 13 | 2,403 | -7.095% |
| 2026-08-17 | 21.45 | 21.45 | 21.02 | 21.02 | -2.955% | 269 | 2,392 | -0.333% |
| 2026-08-14 | 21.67 | 22.09 | 21.66 | 21.66 | -0.870% | 24 | 2,386 | -3.278% |
| 2026-08-13 | 22.20 | 22.20 | 21.85 | 21.85 | -1.798% | 10 | 2,382 | -4.119% |
| 2026-08-12 | 22.65 | 22.65 | 22.25 | 22.25 | -5.999% | 3 | 2,382 | -5.843% |
| 2026-08-11 | 23.30 | 23.67 | 23.30 | 23.67 | -0.755% | 7 | 2,378 | -11.491% |
| 2026-08-10 | 23.31 | 23.85 | 23.31 | 23.85 | +3.247% | 3 | 2,378 | -12.159% |
| 2026-08-07 | 23.40 | 23.40 | 23.10 | 23.10 | -4.348% | 323 | 2,400 | -9.307% |
| 2026-08-06 | 24.25 | 24.33 | 24.15 | 24.15 | -0.371% | 120 | 2,292 | -13.251% |
| 2026-08-05 | 24.29 | 24.85 | 23.75 | 24.24 | -5.201% | 208 | 2,130 | -13.573% |
| 2026-08-04 | 25.80 | 26.20 | 25.43 | 25.57 | -4.232% | 24 | 2,119 | -18.068% |
| 2026-08-03 | 29.05 | 29.05 | 26.58 | 26.70 | -9.797% | 809 | 2,404 | -21.536% |
| 2026-07-31 | 29.27 | 29.62 | 29.27 | 29.60 | -1.498% | 208 | 2,225 | -29.223% |
| 2026-07-28 | 31.00 | 31.00 | 29.83 | 30.05 | -2.467% | 44 | 2,215 | -30.283% |
| 2026-07-27 | 30.04 | 30.81 | 29.65 | 30.81 | +12.857% | 7 | 2,211 | -32.003% |
| 2026-07-23 | 27.30 | 27.30 | 27.30 | 27.30 | +3.802% | 56 | 2,198 | -23.260% |
| 2026-07-22 | 27.25 | 27.25 | 26.30 | 26.30 | -6.406% | 8 | 2,206 | -20.342% |
| 2026-07-21 | 27.80 | 28.10 | 27.80 | 28.10 | -0.707% | 10 | 2,206 | -25.445% |
| 2026-07-17 | 29.48 | 29.48 | 28.30 | 28.30 | -0.176% | 7 | 2,201 | -25.972% |
| 2026-07-16 | 28.35 | 28.35 | 28.35 | 28.35 | +2.052% | 3 | 2,201 | -26.102% |
| 2026-07-15 | 27.50 | 28.10 | 27.45 | 27.78 | +3.464% | 63 | 2,178 | -24.586% |
| 2026-07-14 | 26.85 | 26.85 | 26.85 | 26.85 | -7.158% | 1 | 2,178 | -21.974% |
| 2026-07-13 | 28.90 | 28.92 | 28.90 | 28.92 | -0.448% | 11 | 2,178 | -27.559% |
| 2026-07-10 | 29.05 | 29.05 | 29.05 | 29.05 | -0.514% | 1 | 2,179 | -27.883% |
| 2026-07-09 | 29.51 | 29.86 | 29.20 | 29.20 | -5.532% | 10 | 2,180 | -28.253% |
| 2026-07-07 | 31.74 | 31.74 | 30.10 | 30.91 | +1.344% | 54 | 2,181 | -32.223% |
| 2026-07-06 | 30.30 | 30.53 | 30.30 | 30.50 | -3.573% | 5 | 2,179 | -31.311% |
| 2026-07-02 | 31.85 | 31.85 | 31.63 | 31.63 | +4.562% | 4 | 2,181 | -33.765% |
| 2026-07-01 | 30.90 | 31.42 | 30.12 | 30.25 | -0.559% | 20 | 2,178 | -30.744% |
| 2026-06-30 | 30.42 | 30.42 | 30.42 | 30.42 | -6.859% | 1 | 2,178 | -31.131% |
| 2026-06-29 | 32.66 | 32.66 | 32.66 | 32.66 | +3.847% | 4 | 2,174 | -35.854% |
| 2026-06-26 | 33.24 | 33.24 | 31.45 | 31.45 | -3.082% | 459 | 1,879 | -33.386% |
| 2026-06-25 | 32.20 | 32.45 | 32.20 | 32.45 | +3.344% | 38 | 1,866 | -35.439% |
| 2026-06-24 | 31.00 | 31.40 | 30.95 | 31.40 | +1.290% | 802 | 1,182 | -33.280% |
| 2026-06-23 | 30.89 | 31.00 | 30.50 | 31.00 | +8.772% | 10 | 1,179 | -32.419% |
| 2026-06-22 | 28.50 | 28.50 | 28.50 | 28.50 | -2.230% | 2 | 1,179 | -26.491% |
| 2026-06-18 | 29.23 | 30.05 | 29.05 | 29.15 | -3.156% | 13 | 1,186 | -28.130% |
| 2026-06-17 | 29.72 | 30.10 | 29.72 | 30.10 | +2.381% | 91 | 1,097 | -30.399% |
| 2026-06-16 | 29.40 | 29.40 | 29.40 | 29.40 | +2.083% | 21 | 1,097 | -28.741% |
| 2026-06-15 | 29.50 | 29.80 | 28.78 | 28.80 | -8.571% | 23 | 1,096 | -27.257% |
| 2026-06-12 | 31.56 | 31.56 | 30.95 | 31.50 | 0.000% | 409 | 959 | -33.492% |
| 2026-06-11 | 32.50 | 32.50 | 31.50 | 31.50 | -3.729% | 8 | 960 | -33.492% |
| 2026-06-10 | 31.60 | 32.72 | 31.40 | 32.72 | +6.580% | 223 | 768 | -35.972% |
| 2026-06-09 | 30.80 | 33.15 | 30.70 | 30.70 | -1.063% | 29 | 767 | -31.759% |
| 2026-06-08 | 31.29 | 31.29 | 30.60 | 31.03 | -3.484% | 268 | 612 | -32.485% |
| 2026-06-05 | 29.65 | 32.15 | 29.65 | 32.15 | +12.216% | 14 | 606 | -34.837% |
| 2026-06-04 | 28.92 | 28.92 | 28.65 | 28.65 | -2.451% | 5 | 602 | -26.876% |
| 2026-06-03 | 29.10 | 29.50 | 29.10 | 29.37 | +10.000% | 67 | 545 | -28.669% |
| 2026-06-02 | 26.70 | 26.70 | 26.70 | 26.70 | -1.476% | 2 | 546 | -21.536% |
| 2026-06-01 | 28.20 | 28.20 | 27.10 | 27.10 | -8.136% | 243 | 306 | -22.694% |
| 2026-05-29 | 28.47 | 29.50 | 28.47 | 29.50 | +3.147% | 6 | 306 | -28.983% |
| 2026-05-28 | 29.05 | 29.05 | 28.60 | 28.60 | -4.667% | 9 | 311 | -26.748% |
| 2026-05-27 | 30.00 | 30.00 | 30.00 | 30.00 | +3.448% | 1 | 311 | -30.167% |
| 2026-05-26 | 29.00 | 29.00 | 29.00 | 29.00 | +2.185% | 2 | 311 | -27.759% |
| 2026-05-22 | 28.50 | 28.50 | 28.38 | 28.38 | +1.538% | 4 | 311 | -26.180% |
| 2026-05-21 | 27.48 | 27.95 | 27.24 | 27.95 | +1.859% | 13 | 299 | -25.045% |
| 2026-05-20 | 27.00 | 27.44 | 27.00 | 27.44 | -3.380% | 31 | 299 | -23.652% |
| 2026-05-19 | 28.40 | 28.45 | 28.40 | 28.40 | -1.628% | 3 | 299 | -26.232% |
| 2026-05-18 | 28.34 | 29.15 | 28.29 | 28.87 | +2.195% | 21 | 284 | -27.433% |
| 2026-05-15 | 28.25 | 28.25 | 28.25 | 28.25 | +6.886% | 1 | 285 | -25.841% |
| 2026-05-14 | 26.55 | 26.70 | 26.18 | 26.43 | -3.961% | 24 | 289 | -20.734% |
| 2026-05-13 | 27.85 | 27.85 | 27.50 | 27.52 | -4.940% | 14 | 285 | -23.874% |
| 2026-05-12 | 28.35 | 28.95 | 28.35 | 28.95 | +2.660% | 8 | 283 | -27.634% |
| 2026-05-11 | 29.00 | 29.00 | 28.00 | 28.20 | -4.407% | 19 | 269 | -25.709% |
| 2026-05-08 | 28.88 | 29.50 | 28.88 | 29.50 | -2.801% | 51 | 275 | -28.983% |
| 2026-05-07 | 30.35 | 30.35 | 30.35 | 30.35 | -2.412% | 50 | 225 | -30.972% |
| 2026-05-06 | 31.40 | 31.40 | 31.10 | 31.10 | -6.438% | 154 | 72 | -32.637% |
| 2026-05-05 | 33.24 | 33.24 | 33.24 | 33.24 | -1.947% | 1 | 71 | -36.974% |
| 2026-05-04 | 32.75 | 33.90 | 32.55 | 33.90 | +1.619% | 3 | 69 | -38.201% |
| 2026-05-01 | 33.30 | 33.36 | 33.30 | 33.36 | +1.214% | 2 | 68 | -37.200% |
| 2026-04-30 | 31.31 | 33.21 | 31.19 | 32.96 | +6.460% | 21 | 79 | -36.438% |
| 2026-04-29 | 30.58 | 31.20 | 30.45 | 30.96 | +0.454% | 17 | 79 | -32.332% |
| 2026-04-28 | 30.82 | 31.48 | 30.49 | 30.82 | +3.458% | 23 | 75 | -32.025% |
| 2026-04-27 | 31.05 | 31.05 | 29.58 | 29.79 | -4.058% | 16 | 82 | -29.674% |
| 2026-04-24 | 32.70 | 32.92 | 31.05 | 31.05 | -5.335% | 31 | 71 | -32.528% |
| 2026-04-22 | 32.80 | 32.80 | 32.80 | 32.80 | -1.502% | 6 | 53 | -36.128% |
| 2026-04-21 | 33.30 | 33.30 | 33.30 | 33.30 | +0.756% | 5 | 59 | -37.087% |
| 2026-04-17 | 33.15 | 33.15 | 32.85 | 33.05 | -2.507% | 14 | 59 | -36.611% |
| 2026-04-16 | 33.90 | 33.90 | 33.90 | 33.90 | +2.417% | 1 | 45 | -38.201% |
| 2026-04-15 | 33.00 | 33.10 | 32.92 | 33.10 | -3.891% | 13 | 45 | -36.707% |
| 2026-04-14 | 35.28 | 35.28 | 34.13 | 34.44 | -4.704% | 22 | 37 | -39.170% |
| 2026-04-10 | 36.14 | 36.14 | 36.14 | 36.14 | -5.541% | 1 | 36 | -42.031% |
| 2026-04-09 | 38.26 | 38.26 | 38.26 | 38.26 | -6.592% | 1 | 36 | -45.243% |
| 2026-04-02 | 40.96 | 40.96 | 40.96 | 40.96 | -3.850% | 3 | 32 | -48.853% |
| 2026-03-31 | 42.60 | 42.60 | 42.60 | 42.60 | -6.085% | 20 | 0 | -50.822% |
| 2026-03-30 | 45.39 | 45.39 | 45.36 | 45.36 | -0.198% | 10 | 0 | -53.814% |
| 2026-03-27 | 45.45 | 45.45 | 45.45 | 45.45 | +11.452% | 5 | 0 | -53.905% |
| 2026-03-25 | 40.78 | 40.78 | 40.78 | 40.78 | 0.000% | 2 | 0 | -48.627% |