NVDA280616P00185000
NVDA Jun 16 2028 185.00 Put
optionOPRA
EODOct 23, 2026
23.01USD+0.043%(+0.01)4Vol1,676OI
NVDA280616P00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 23.00 | 23.01 | 22.66 | 23.01 | +0.043% | 4 | 1,676 | 0.000% |
| 2026-10-22 | 22.85 | 23.00 | 22.85 | 23.00 | +13.300% | 2 | 1,676 | +0.043% |
| 2026-10-21 | 20.52 | 20.52 | 20.30 | 20.30 | -5.537% | 3 | 1,676 | +13.350% |
| 2026-10-20 | 21.49 | 21.49 | 21.49 | 21.49 | +2.090% | 1 | 1,675 | +7.073% |
| 2026-10-19 | 21.55 | 21.55 | 21.05 | 21.05 | -4.622% | 21 | 1,662 | +9.311% |
| 2026-10-16 | 20.83 | 22.13 | 20.83 | 22.07 | +5.095% | 3 | 1,661 | +4.259% |
| 2026-10-15 | 21.89 | 21.89 | 20.95 | 21.00 | +15.068% | 183 | 1,501 | +9.571% |
| 2026-10-09 | 18.25 | 18.25 | 18.25 | 18.25 | -1.245% | 1 | 1,501 | +26.082% |
| 2026-10-08 | 17.30 | 18.48 | 17.30 | 18.48 | +8.706% | 3 | 1,500 | +24.513% |
| 2026-10-07 | 17.00 | 17.00 | 17.00 | 17.00 | +1.796% | 1 | 1,500 | +35.353% |
| 2026-10-05 | 17.04 | 17.04 | 16.70 | 16.70 | -4.023% | 13 | 1,497 | +37.784% |
| 2026-10-02 | 17.50 | 17.71 | 17.40 | 17.40 | -6.952% | 8 | 1,495 | +32.241% |
| 2026-09-30 | 18.60 | 18.70 | 18.60 | 18.70 | -2.350% | 3 | 1,494 | +23.048% |
| 2026-09-29 | 18.15 | 19.15 | 18.15 | 19.15 | +0.262% | 2 | 1,493 | +20.157% |
| 2026-09-28 | 18.78 | 19.10 | 18.78 | 19.10 | -3.681% | 17 | 1,486 | +20.471% |
| 2026-09-25 | 19.83 | 19.83 | 19.83 | 19.83 | -2.074% | 4 | 1,482 | +16.036% |
| 2026-09-24 | 20.25 | 20.25 | 20.25 | 20.25 | +4.167% | 1 | 1,482 | +13.630% |
| 2026-09-22 | 19.44 | 19.44 | 19.44 | 19.44 | -1.470% | 1 | 1,482 | +18.364% |
| 2026-09-21 | 20.26 | 20.26 | 19.65 | 19.73 | -16.751% | 154 | 1,482 | +16.624% |
| 2026-09-15 | 23.70 | 23.70 | 23.70 | 23.70 | +0.851% | 12 | 1,476 | -2.911% |
| 2026-09-14 | 24.50 | 24.50 | 23.50 | 23.50 | +1.952% | 134 | 1,431 | -2.085% |
| 2026-09-10 | 23.00 | 23.10 | 23.00 | 23.05 | +15.597% | 89 | 1,357 | -0.174% |
| 2026-09-04 | 19.94 | 19.94 | 19.94 | 19.94 | -3.950% | 8 | 1,365 | +15.396% |
| 2026-09-03 | 20.55 | 20.85 | 20.55 | 20.76 | -2.763% | 106 | 1,286 | +10.838% |
| 2026-09-02 | 21.65 | 21.65 | 20.85 | 21.35 | -5.947% | 9 | 1,280 | +7.775% |
| 2026-09-01 | 22.50 | 22.70 | 22.35 | 22.70 | +1.794% | 3 | 1,279 | +1.366% |
| 2026-08-31 | 22.85 | 22.85 | 22.15 | 22.30 | -3.630% | 93 | 1,245 | +3.184% |
| 2026-08-28 | 22.80 | 23.14 | 22.80 | 23.14 | +6.882% | 2 | 1,245 | -0.562% |
| 2026-08-27 | 21.60 | 21.70 | 20.90 | 21.65 | -14.764% | 65 | 1,210 | +6.282% |
| 2026-08-26 | 25.15 | 25.66 | 25.10 | 25.40 | +1.115% | 20 | 1,203 | -9.409% |
| 2026-08-25 | 25.15 | 25.19 | 25.12 | 25.12 | -3.310% | 4 | 1,201 | -8.400% |
| 2026-08-24 | 26.13 | 26.13 | 25.85 | 25.98 | +3.754% | 7 | 1,196 | -11.432% |
| 2026-08-21 | 25.04 | 25.04 | 25.04 | 25.04 | +1.789% | 1 | 1,196 | -8.107% |
| 2026-08-20 | 24.60 | 24.60 | 24.60 | 24.60 | +1.863% | 8 | 1,196 | -6.463% |
| 2026-08-19 | 24.85 | 24.85 | 24.12 | 24.15 | +4.320% | 36 | 1,172 | -4.720% |
| 2026-08-17 | 23.20 | 23.20 | 22.80 | 23.15 | -1.068% | 9 | 1,171 | -0.605% |
| 2026-08-14 | 23.40 | 23.40 | 23.40 | 23.40 | -1.557% | 10 | 1,171 | -1.667% |
| 2026-08-13 | 23.77 | 23.77 | 23.77 | 23.77 | -0.958% | 2 | 1,171 | -3.197% |
| 2026-08-12 | 24.40 | 24.40 | 24.00 | 24.00 | -6.433% | 8 | 1,166 | -4.125% |
| 2026-08-11 | 25.15 | 25.65 | 25.15 | 25.65 | +0.588% | 2 | 1,165 | -10.292% |
| 2026-08-07 | 25.45 | 25.50 | 25.45 | 25.50 | -2.931% | 50 | 1,185 | -9.765% |
| 2026-08-06 | 26.25 | 26.30 | 26.10 | 26.27 | +2.019% | 17 | 1,177 | -12.410% |
| 2026-08-05 | 26.10 | 26.10 | 25.75 | 25.75 | -10.279% | 363 | 1,312 | -10.641% |
| 2026-08-04 | 28.70 | 28.70 | 28.70 | 28.70 | -1.645% | 1 | 1,313 | -19.826% |
| 2026-08-03 | 29.90 | 29.90 | 29.18 | 29.18 | -13.745% | 13 | 1,301 | -21.145% |
| 2026-07-29 | 33.83 | 33.83 | 33.83 | 33.83 | +4.899% | 2 | 1,301 | -31.983% |
| 2026-07-27 | 32.25 | 32.25 | 32.25 | 32.25 | +12.174% | 2 | 1,303 | -28.651% |
| 2026-07-22 | 28.75 | 28.75 | 28.75 | 28.75 | -6.747% | 1 | 1,304 | -19.965% |
| 2026-07-20 | 31.01 | 31.01 | 30.83 | 30.83 | -1.249% | 8 | 1,306 | -25.365% |
| 2026-07-17 | 31.25 | 31.25 | 31.22 | 31.22 | +2.867% | 6 | 1,308 | -26.297% |
| 2026-07-16 | 30.42 | 31.00 | 30.35 | 30.35 | +1.167% | 6 | 1,309 | -24.185% |
| 2026-07-14 | 30.14 | 30.14 | 30.00 | 30.00 | +1.937% | 2 | 1,309 | -23.300% |
| 2026-07-10 | 29.80 | 29.80 | 29.43 | 29.43 | -8.175% | 8 | 1,307 | -21.814% |
| 2026-07-09 | 32.05 | 32.05 | 32.05 | 32.05 | -1.233% | 1 | 1,307 | -28.206% |
| 2026-07-07 | 34.35 | 34.35 | 32.40 | 32.45 | -1.815% | 255 | 1,184 | -29.091% |
| 2026-07-06 | 33.08 | 33.08 | 33.05 | 33.05 | -3.504% | 2 | 1,185 | -30.378% |
| 2026-07-02 | 33.77 | 34.25 | 33.69 | 34.25 | +0.146% | 3 | 1,186 | -32.818% |
| 2026-06-26 | 35.35 | 35.35 | 34.20 | 34.20 | -3.390% | 252 | 1,020 | -32.719% |
| 2026-06-25 | 34.65 | 35.70 | 34.65 | 35.40 | +3.812% | 19 | 1,019 | -35.000% |
| 2026-06-24 | 33.82 | 34.10 | 33.82 | 34.10 | +3.333% | 6 | 1,024 | -32.522% |
| 2026-06-23 | 33.52 | 33.52 | 33.00 | 33.00 | +5.029% | 2 | 1,023 | -30.273% |
| 2026-06-22 | 31.30 | 31.42 | 31.30 | 31.42 | +0.127% | 10 | 1,018 | -26.766% |
| 2026-06-18 | 31.38 | 31.38 | 31.38 | 31.38 | -3.978% | 10 | 1,028 | -26.673% |
| 2026-06-17 | 32.05 | 32.68 | 32.05 | 32.68 | +3.157% | 337 | 873 | -29.590% |
| 2026-06-16 | 31.68 | 31.68 | 31.68 | 31.68 | +1.538% | 1 | 872 | -27.367% |
| 2026-06-15 | 32.05 | 32.05 | 31.15 | 31.20 | -7.556% | 32 | 881 | -26.250% |
| 2026-06-12 | 33.55 | 33.75 | 33.40 | 33.75 | -2.513% | 146 | 836 | -31.822% |
| 2026-06-11 | 34.90 | 35.14 | 34.62 | 34.62 | -1.648% | 6 | 837 | -33.536% |
| 2026-06-10 | 33.59 | 35.20 | 33.48 | 35.20 | +5.865% | 24 | 851 | -34.631% |
| 2026-06-09 | 35.00 | 35.00 | 33.25 | 33.25 | +0.423% | 111 | 884 | -30.797% |
| 2026-06-08 | 33.14 | 33.33 | 33.11 | 33.11 | -2.761% | 9 | 882 | -30.504% |
| 2026-06-05 | 33.11 | 34.39 | 33.11 | 34.05 | +5.385% | 15 | 883 | -32.423% |
| 2026-06-04 | 32.50 | 32.50 | 32.25 | 32.31 | +9.155% | 4 | 880 | -28.784% |
| 2026-06-02 | 29.60 | 29.60 | 29.60 | 29.60 | +0.509% | 23 | 880 | -22.264% |
| 2026-06-01 | 30.47 | 30.67 | 29.45 | 29.45 | -5.760% | 15 | 878 | -21.868% |
| 2026-05-29 | 30.70 | 31.25 | 30.30 | 31.25 | +1.461% | 12 | 871 | -26.368% |
| 2026-05-28 | 31.45 | 31.45 | 30.80 | 30.80 | -1.660% | 17 | 865 | -25.292% |
| 2026-05-27 | 31.80 | 32.47 | 31.10 | 31.32 | -0.255% | 164 | 791 | -26.533% |
| 2026-05-26 | 31.10 | 31.65 | 30.50 | 31.40 | +1.290% | 87 | 729 | -26.720% |
| 2026-05-22 | 30.05 | 31.04 | 30.05 | 31.00 | +3.161% | 28 | 715 | -25.774% |
| 2026-05-21 | 29.38 | 30.45 | 28.95 | 30.05 | +3.087% | 322 | 447 | -23.428% |
| 2026-05-20 | 30.00 | 30.00 | 29.15 | 29.15 | -6.720% | 8 | 441 | -21.063% |
| 2026-05-19 | 31.00 | 31.25 | 31.00 | 31.25 | +0.806% | 2 | 439 | -26.368% |
| 2026-05-18 | 31.20 | 31.20 | 31.00 | 31.00 | +2.310% | 10 | 429 | -25.774% |
| 2026-05-15 | 30.30 | 30.30 | 30.30 | 30.30 | +3.237% | 1 | 428 | -24.059% |
| 2026-05-13 | 29.65 | 29.65 | 29.35 | 29.35 | -3.454% | 89 | 392 | -21.601% |
| 2026-05-12 | 31.00 | 31.00 | 30.40 | 30.40 | -3.492% | 46 | 437 | -24.309% |
| 2026-05-11 | 31.25 | 31.50 | 31.25 | 31.50 | +0.446% | 2 | 436 | -26.952% |
| 2026-05-08 | 31.92 | 31.92 | 31.36 | 31.36 | -3.508% | 14 | 450 | -26.626% |
| 2026-05-07 | 32.34 | 32.50 | 32.34 | 32.50 | -2.549% | 8 | 448 | -29.200% |
| 2026-05-06 | 34.02 | 34.02 | 33.35 | 33.35 | -6.241% | 171 | 363 | -31.004% |
| 2026-05-05 | 35.54 | 35.57 | 35.54 | 35.57 | +0.765% | 10 | 362 | -35.311% |
| 2026-05-04 | 35.30 | 35.30 | 35.30 | 35.30 | -0.843% | 56 | 307 | -34.816% |
| 2026-05-01 | 35.60 | 35.60 | 35.60 | 35.60 | +6.907% | 1 | 306 | -35.365% |
| 2026-04-30 | 33.30 | 33.30 | 33.30 | 33.30 | +0.301% | 2 | 308 | -30.901% |
| 2026-04-29 | 33.21 | 33.21 | 33.20 | 33.20 | +0.759% | 44 | 308 | -30.693% |
| 2026-04-28 | 32.95 | 32.95 | 32.95 | 32.95 | +3.454% | 100 | 264 | -30.167% |
| 2026-04-27 | 31.85 | 31.85 | 31.85 | 31.85 | -5.490% | 1 | 283 | -27.755% |
| 2026-04-24 | 33.83 | 33.83 | 33.70 | 33.70 | -5.734% | 352 | 282 | -31.721% |
| 2026-04-23 | 35.75 | 35.75 | 35.75 | 35.75 | +0.846% | 2 | 264 | -35.636% |
| 2026-04-22 | 35.54 | 35.54 | 35.45 | 35.45 | -0.449% | 2 | 262 | -35.092% |
| 2026-04-21 | 35.61 | 35.61 | 35.61 | 35.61 | -0.112% | 1 | 263 | -35.383% |
| 2026-04-20 | 35.63 | 35.68 | 35.60 | 35.65 | +0.507% | 254 | 263 | -35.456% |
| 2026-04-17 | 35.47 | 35.47 | 35.47 | 35.47 | -3.034% | 2 | 34 | -35.128% |
| 2026-04-14 | 36.58 | 36.58 | 36.58 | 36.58 | -5.454% | 50 | 34 | -37.097% |
| 2026-04-10 | 38.69 | 38.69 | 38.69 | 38.69 | -5.749% | 2 | 62 | -40.527% |
| 2026-04-09 | 41.05 | 41.05 | 41.05 | 41.05 | +0.490% | 1 | 61 | -43.946% |
| 2026-04-08 | 40.88 | 40.88 | 40.85 | 40.85 | -8.408% | 3 | 61 | -43.672% |
| 2026-04-07 | 44.60 | 44.60 | 44.60 | 44.60 | +3.217% | 5 | 58 | -48.408% |
| 2026-04-06 | 43.47 | 43.47 | 43.21 | 43.21 | -0.872% | 50 | 53 | -46.748% |
| 2026-04-01 | 43.59 | 43.59 | 43.59 | 43.59 | -10.124% | 1 | 4 | -47.213% |
| 2026-03-30 | 47.41 | 48.50 | 47.41 | 48.50 | 0.000% | 3 | 0 | -52.557% |