Dark

NVDA20280616P185
NVDA Jun 16 2028 185.00 Put (NVDA280616P00185000)
option OPRA

EOD

Sep 10, 2026

23.05+15.597%(+3.11)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	23.0000	23.1000	23.0000	23.0500	+15.597%	89	1,431	0.000%
2026-09-04	19.9400	19.9400	19.9400	19.9400	-3.950%	8	1,365	+15.597%
2026-09-03	20.5500	20.8500	20.5500	20.7600	-2.763%	106	1,365	+11.031%
2026-09-02	21.6500	21.6500	20.8500	21.3500	-5.947%	9	1,286	+7.963%
2026-09-01	22.5000	22.7000	22.3500	22.7000	+1.794%	3	1,280	+1.542%
2026-08-31	22.8500	22.8500	22.1500	22.3000	-3.630%	93	1,279	+3.363%
2026-08-28	22.8000	23.1400	22.8000	23.1400	+6.882%	2	1,245	-0.389%
2026-08-27	21.6000	21.7000	20.9000	21.6500	-14.764%	65	1,245	+6.467%
2026-08-26	25.1500	25.6600	25.1000	25.4000	+1.115%	20	1,210	-9.252%
2026-08-25	25.1500	25.1900	25.1200	25.1200	-3.310%	4	1,203	-8.240%
2026-08-24	26.1300	26.1300	25.8500	25.9800	+3.754%	7	1,201	-11.278%
2026-08-21	25.0400	25.0400	25.0400	25.0400	+1.789%	1	1,196	-7.947%
2026-08-20	24.6000	24.6000	24.6000	24.6000	+1.863%	8	1,196	-6.301%
2026-08-19	24.8500	24.8500	24.1200	24.1500	+4.320%	36	1,196	-4.555%
2026-08-17	23.2000	23.2000	22.8000	23.1500	-1.068%	9	1,172	-0.432%
2026-08-14	23.4000	23.4000	23.4000	23.4000	-1.557%	10	1,171	-1.496%
2026-08-13	23.7700	23.7700	23.7700	23.7700	-0.958%	2	1,171	-3.029%
2026-08-12	24.4000	24.4000	24.0000	24.0000	-6.433%	8	1,171	-3.958%
2026-08-11	25.1500	25.6500	25.1500	25.6500	+0.588%	2	1,166	-10.136%
2026-08-07	25.4500	25.5000	25.4500	25.5000	-2.931%	50	1,165	-9.608%
2026-08-06	26.2500	26.3000	26.1000	26.2700	+2.019%	17	1,185	-12.257%
2026-08-05	26.1000	26.1000	25.7500	25.7500	-10.279%	363	1,177	-10.485%
2026-08-04	28.7000	28.7000	28.7000	28.7000	-1.645%	1	1,312	-19.686%
2026-08-03	29.9000	29.9000	29.1800	29.1800	-13.745%	13	1,313	-21.008%
2026-07-29	33.8300	33.8300	33.8300	33.8300	+4.899%	2	1,301	-31.865%
2026-07-27	32.2500	32.2500	32.2500	32.2500	+12.174%	2	1,301	-28.527%
2026-07-22	28.7500	28.7500	28.7500	28.7500	-6.747%	1	1,303	-19.826%
2026-07-20	31.0100	31.0100	30.8300	30.8300	-1.249%	8	1,304	-25.235%
2026-07-17	31.2500	31.2500	31.2200	31.2200	+2.867%	6	1,306	-26.169%
2026-07-16	30.4200	31.0000	30.3500	30.3500	+1.167%	6	1,308	-24.053%
2026-07-14	30.1400	30.1400	30.0000	30.0000	+1.937%	2	1,309	-23.167%
2026-07-10	29.8000	29.8000	29.4300	29.4300	-8.175%	8	1,309	-21.679%
2026-07-09	32.0500	32.0500	32.0500	32.0500	-1.233%	1	1,307	-28.081%
2026-07-07	34.3500	34.3500	32.4000	32.4500	-1.815%	255	1,307	-28.968%
2026-07-06	33.0800	33.0800	33.0500	33.0500	-3.504%	2	1,184	-30.257%
2026-07-02	33.7700	34.2500	33.6900	34.2500	+0.146%	3	1,186	-32.701%
2026-06-26	35.3500	35.3500	34.2000	34.2000	-3.390%	252	1,186	-32.602%
2026-06-25	34.6500	35.7000	34.6500	35.4000	+3.812%	19	1,020	-34.887%
2026-06-24	33.8200	34.1000	33.8200	34.1000	+3.333%	6	1,019	-32.405%
2026-06-23	33.5200	33.5200	33.0000	33.0000	+5.029%	2	1,024	-30.152%
2026-06-22	31.3000	31.4200	31.3000	31.4200	+0.127%	10	1,023	-26.639%
2026-06-18	31.3800	31.3800	31.3800	31.3800	-3.978%	10	873	-26.546%
2026-06-17	32.0500	32.6800	32.0500	32.6800	+3.157%	337	873	-29.468%
2026-06-16	31.6800	31.6800	31.6800	31.6800	+1.538%	1	873	-27.241%
2026-06-15	32.0500	32.0500	31.1500	31.2000	-7.556%	32	836	-26.122%
2026-06-12	33.5500	33.7500	33.4000	33.7500	-2.513%	146	836	-31.704%
2026-06-11	34.9000	35.1400	34.6200	34.6200	-1.648%	6	836	-33.420%
2026-06-10	33.5900	35.2000	33.4800	35.2000	+5.865%	24	837	-34.517%
2026-06-09	35.0000	35.0000	33.2500	33.2500	+0.423%	111	851	-30.677%
2026-06-08	33.1400	33.3300	33.1100	33.1100	-2.761%	9	884	-30.384%
2026-06-05	33.1100	34.3900	33.1100	34.0500	+5.385%	15	882	-32.305%
2026-06-04	32.5000	32.5000	32.2500	32.3100	+9.155%	4	883	-28.660%
2026-06-02	29.6000	29.6000	29.6000	29.6000	+0.509%	23	880	-22.128%
2026-06-01	30.4700	30.6700	29.4500	29.4500	-5.760%	15	880	-21.732%
2026-05-29	30.7000	31.2500	30.3000	31.2500	+1.461%	12	878	-26.240%
2026-05-28	31.4500	31.4500	30.8000	30.8000	-1.660%	17	871	-25.162%
2026-05-27	31.8000	32.4700	31.1000	31.3200	-0.255%	164	865	-26.405%
2026-05-26	31.1000	31.6500	30.5000	31.4000	+1.290%	87	791	-26.592%
2026-05-22	30.0500	31.0400	30.0500	31.0000	+3.161%	28	729	-25.645%
2026-05-21	29.3800	30.4500	28.9500	30.0500	+3.087%	322	715	-23.295%
2026-05-20	30.0000	30.0000	29.1500	29.1500	-6.720%	8	715	-20.926%
2026-05-19	31.0000	31.2500	31.0000	31.2500	+0.806%	2	439	-26.240%
2026-05-18	31.2000	31.2000	31.0000	31.0000	+2.310%	10	439	-25.645%
2026-05-15	30.3000	30.3000	30.3000	30.3000	+3.237%	1	439	-23.927%
2026-05-13	29.6500	29.6500	29.3500	29.3500	-3.454%	89	428	-21.465%
2026-05-12	31.0000	31.0000	30.4000	30.4000	-3.492%	46	392	-24.178%
2026-05-11	31.2500	31.5000	31.2500	31.5000	+0.446%	2	392	-26.825%
2026-05-08	31.9200	31.9200	31.3600	31.3600	-3.508%	14	436	-26.499%
2026-05-07	32.3400	32.5000	32.3400	32.5000	-2.549%	8	450	-29.077%
2026-05-06	34.0200	34.0200	33.3500	33.3500	-6.241%	171	448	-30.885%
2026-05-05	35.5400	35.5700	35.5400	35.5700	+0.765%	10	363	-35.198%
2026-05-04	35.3000	35.3000	35.3000	35.3000	-0.843%	56	362	-34.703%
2026-05-01	35.6000	35.6000	35.6000	35.6000	+6.907%	1	306	-35.253%
2026-04-30	33.3000	33.3000	33.3000	33.3000	+0.301%	2	306	-30.781%
2026-04-29	33.2100	33.2100	33.2000	33.2000	+0.759%	44	308	-30.572%
2026-04-28	32.9500	32.9500	32.9500	32.9500	+3.454%	100	264	-30.046%
2026-04-27	31.8500	31.8500	31.8500	31.8500	-5.490%	1	283	-27.630%
2026-04-24	33.8300	33.8300	33.7000	33.7000	-5.734%	352	282	-31.602%
2026-04-23	35.7500	35.7500	35.7500	35.7500	+0.846%	2	264	-35.524%
2026-04-22	35.5400	35.5400	35.4500	35.4500	-0.449%	2	262	-34.979%
2026-04-21	35.6100	35.6100	35.6100	35.6100	-0.112%	1	263	-35.271%
2026-04-20	35.6300	35.6800	35.6000	35.6500	+0.507%	254	263	-35.344%
2026-04-17	35.4700	35.4700	35.4700	35.4700	-3.034%	2	34	-35.016%
2026-04-14	36.5800	36.5800	36.5800	36.5800	-5.454%	50	34	-36.987%
2026-04-10	38.6900	38.6900	38.6900	38.6900	-5.749%	2	62	-40.424%
2026-04-09	41.0500	41.0500	41.0500	41.0500	+0.490%	1	61	-43.849%
2026-04-08	40.8800	40.8800	40.8500	40.8500	-8.408%	3	61	-43.574%
2026-04-07	44.6000	44.6000	44.6000	44.6000	+3.217%	5	58	-48.318%
2026-04-06	43.4700	43.4700	43.2100	43.2100	-0.872%	50	53	-46.656%
2026-04-01	43.5900	43.5900	43.5900	43.5900	-10.124%	1	4	-47.121%
2026-03-30	47.4100	48.5000	47.4100	48.5000	0.000%	3	0	-52.474%