NVDA280616P00190000
NVDA Jun 16 2028 190.00 Put
optionOPRA
EODOct 23, 2026
25.11USD+1.578%(+0.39)6Vol3,866OI
NVDA280616P00190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 25.05 | 25.17 | 24.88 | 25.11 | +1.578% | 6 | 3,863 | 0.000% |
| 2026-10-22 | 22.92 | 24.72 | 22.92 | 24.72 | +11.704% | 2 | 3,862 | +1.578% |
| 2026-10-21 | 22.13 | 22.13 | 22.13 | 22.13 | -4.612% | 1 | 3,862 | +13.466% |
| 2026-10-20 | 23.20 | 23.20 | 23.20 | 23.20 | -3.333% | 50 | 3,858 | +8.233% |
| 2026-10-16 | 24.00 | 24.00 | 22.65 | 24.00 | +4.803% | 19 | 3,855 | +4.625% |
| 2026-10-15 | 23.50 | 24.45 | 22.81 | 22.90 | +2.921% | 83 | 3,793 | +9.651% |
| 2026-10-14 | 21.00 | 22.25 | 21.00 | 22.25 | +9.069% | 30 | 3,773 | +12.854% |
| 2026-10-13 | 20.74 | 21.20 | 20.40 | 20.40 | -1.829% | 14 | 3,771 | +23.088% |
| 2026-10-12 | 20.87 | 20.87 | 20.75 | 20.78 | +3.641% | 40 | 3,735 | +20.837% |
| 2026-10-09 | 19.82 | 20.05 | 19.82 | 20.05 | -0.546% | 4 | 3,733 | +25.237% |
| 2026-10-08 | 19.24 | 20.16 | 18.80 | 20.16 | +7.234% | 12 | 3,723 | +24.554% |
| 2026-10-07 | 18.80 | 18.80 | 18.80 | 18.80 | +5.322% | 2 | 3,721 | +33.564% |
| 2026-10-06 | 17.65 | 17.85 | 17.65 | 17.85 | -2.672% | 2 | 3,721 | +40.672% |
| 2026-10-05 | 18.62 | 18.65 | 18.34 | 18.34 | -4.479% | 85 | 3,673 | +36.914% |
| 2026-10-02 | 19.20 | 19.20 | 19.20 | 19.20 | -6.341% | 1 | 3,673 | +30.781% |
| 2026-09-30 | 20.10 | 20.50 | 20.10 | 20.50 | -2.195% | 25 | 3,686 | +22.488% |
| 2026-09-29 | 20.39 | 20.98 | 20.39 | 20.96 | +1.256% | 22 | 3,691 | +19.800% |
| 2026-09-28 | 20.75 | 20.95 | 20.50 | 20.70 | -8.123% | 36 | 3,664 | +21.304% |
| 2026-09-24 | 22.75 | 22.75 | 22.47 | 22.53 | +2.456% | 76 | 3,657 | +11.451% |
| 2026-09-23 | 21.65 | 22.10 | 21.65 | 21.99 | +3.972% | 7 | 3,655 | +14.188% |
| 2026-09-22 | 21.15 | 21.15 | 21.15 | 21.15 | -2.083% | 65 | 3,645 | +18.723% |
| 2026-09-21 | 22.20 | 22.20 | 21.50 | 21.60 | -7.057% | 13 | 3,645 | +16.250% |
| 2026-09-18 | 23.55 | 23.55 | 23.24 | 23.24 | -0.471% | 2 | 3,644 | +8.046% |
| 2026-09-17 | 23.54 | 23.54 | 23.35 | 23.35 | -6.036% | 701 | 3,368 | +7.537% |
| 2026-09-16 | 24.85 | 24.85 | 24.85 | 24.85 | -2.854% | 1 | 3,367 | +1.046% |
| 2026-09-15 | 25.50 | 25.73 | 25.40 | 25.58 | -2.738% | 110 | 3,277 | -1.837% |
| 2026-09-14 | 26.12 | 26.30 | 26.12 | 26.30 | +7.566% | 3 | 3,275 | -4.525% |
| 2026-09-11 | 24.10 | 24.45 | 24.10 | 24.45 | -3.015% | 2 | 3,275 | +2.699% |
| 2026-09-10 | 24.80 | 25.21 | 24.80 | 25.21 | +4.389% | 33 | 3,265 | -0.397% |
| 2026-09-09 | 23.72 | 24.15 | 23.72 | 24.15 | +2.591% | 17 | 3,263 | +3.975% |
| 2026-09-08 | 22.91 | 23.54 | 22.90 | 23.54 | +5.089% | 8 | 3,256 | +6.669% |
| 2026-09-04 | 21.75 | 22.50 | 21.75 | 22.40 | -0.223% | 108 | 3,235 | +12.098% |
| 2026-09-03 | 22.45 | 22.45 | 22.45 | 22.45 | -1.319% | 4 | 3,238 | +11.849% |
| 2026-09-02 | 23.30 | 23.30 | 22.75 | 22.75 | -6.762% | 3 | 3,236 | +10.374% |
| 2026-09-01 | 25.15 | 25.15 | 24.40 | 24.40 | +1.667% | 374 | 2,897 | +2.910% |
| 2026-08-31 | 24.80 | 24.80 | 24.00 | 24.00 | -5.697% | 115 | 2,843 | +4.625% |
| 2026-08-28 | 23.42 | 25.60 | 23.42 | 25.45 | +11.623% | 68 | 2,794 | -1.336% |
| 2026-08-27 | 23.78 | 24.30 | 22.80 | 22.80 | -17.749% | 10 | 2,799 | +10.132% |
| 2026-08-26 | 27.20 | 27.85 | 26.98 | 27.72 | +1.912% | 43 | 2,774 | -9.416% |
| 2026-08-25 | 27.65 | 27.73 | 26.78 | 27.20 | -4.158% | 522 | 2,292 | -7.684% |
| 2026-08-24 | 28.50 | 28.67 | 28.00 | 28.38 | +4.338% | 58 | 2,261 | -11.522% |
| 2026-08-21 | 27.20 | 27.25 | 27.20 | 27.20 | +3.738% | 22 | 2,247 | -7.684% |
| 2026-08-19 | 26.65 | 26.65 | 26.13 | 26.22 | -1.057% | 29 | 2,241 | -4.233% |
| 2026-08-18 | 26.50 | 26.65 | 26.50 | 26.50 | +5.788% | 52 | 2,239 | -5.245% |
| 2026-08-17 | 25.20 | 25.20 | 24.72 | 25.05 | -1.649% | 52 | 2,215 | +0.240% |
| 2026-08-13 | 26.02 | 26.02 | 25.47 | 25.47 | -2.376% | 3 | 2,214 | -1.413% |
| 2026-08-12 | 25.79 | 26.20 | 25.79 | 26.09 | -3.299% | 5 | 2,213 | -3.756% |
| 2026-08-10 | 26.98 | 26.98 | 26.98 | 26.98 | -4.832% | 2 | 2,211 | -6.931% |
| 2026-08-06 | 28.00 | 28.50 | 28.00 | 28.35 | +1.033% | 20 | 2,197 | -11.429% |
| 2026-08-05 | 27.99 | 28.30 | 27.99 | 28.06 | -10.150% | 1,022 | 2,893 | -10.513% |
| 2026-08-03 | 31.53 | 31.53 | 31.03 | 31.23 | -14.997% | 15 | 2,892 | -19.597% |
| 2026-07-29 | 36.74 | 36.74 | 36.74 | 36.74 | +5.423% | 1 | 2,891 | -31.655% |
| 2026-07-27 | 35.15 | 35.84 | 34.85 | 34.85 | +10.285% | 925 | 2,002 | -27.948% |
| 2026-07-23 | 31.60 | 31.60 | 31.60 | 31.60 | +3.777% | 1 | 2,001 | -20.538% |
| 2026-07-22 | 30.45 | 30.45 | 30.45 | 30.45 | -5.111% | 2 | 2,000 | -17.537% |
| 2026-07-21 | 32.20 | 32.20 | 32.09 | 32.09 | -3.778% | 2 | 2,001 | -21.751% |
| 2026-07-20 | 33.35 | 33.35 | 33.35 | 33.35 | +1.646% | 1 | 2,000 | -24.708% |
| 2026-07-16 | 32.53 | 32.81 | 32.53 | 32.81 | +4.657% | 4 | 2,002 | -23.468% |
| 2026-07-15 | 31.09 | 31.35 | 31.09 | 31.35 | -3.538% | 4 | 2,000 | -19.904% |
| 2026-07-10 | 33.03 | 33.03 | 32.50 | 32.50 | -4.299% | 3 | 2,002 | -22.738% |
| 2026-07-09 | 34.90 | 34.90 | 33.96 | 33.96 | +0.029% | 3 | 2,004 | -26.060% |
| 2026-07-08 | 33.60 | 33.95 | 33.60 | 33.95 | -4.501% | 3 | 2,004 | -26.038% |
| 2026-07-07 | 35.97 | 35.97 | 35.55 | 35.55 | +0.141% | 16 | 2,018 | -29.367% |
| 2026-07-06 | 35.50 | 35.50 | 35.50 | 35.50 | -3.270% | 3 | 2,020 | -29.268% |
| 2026-07-02 | 34.95 | 36.85 | 34.91 | 36.70 | +0.824% | 124 | 2,016 | -31.580% |
| 2026-07-01 | 36.50 | 36.55 | 36.40 | 36.40 | +4.089% | 21 | 2,008 | -31.016% |
| 2026-06-30 | 35.09 | 35.30 | 34.97 | 34.97 | -4.714% | 4 | 2,007 | -28.196% |
| 2026-06-26 | 37.61 | 37.61 | 36.70 | 36.70 | -1.344% | 4 | 2,003 | -31.580% |
| 2026-06-25 | 37.60 | 38.25 | 36.80 | 37.20 | +6.134% | 944 | 1,407 | -32.500% |
| 2026-06-24 | 35.05 | 35.05 | 35.05 | 35.05 | -2.368% | 1 | 1,407 | -28.359% |
| 2026-06-23 | 35.55 | 36.01 | 35.19 | 35.90 | +7.164% | 1,263 | 646 | -30.056% |
| 2026-06-18 | 33.50 | 33.50 | 33.50 | 33.50 | -3.736% | 3 | 646 | -25.045% |
| 2026-06-17 | 34.45 | 34.83 | 34.40 | 34.80 | +2.053% | 348 | 352 | -27.845% |
| 2026-06-16 | 34.15 | 34.15 | 34.10 | 34.10 | +2.249% | 2 | 352 | -26.364% |
| 2026-06-15 | 33.35 | 33.35 | 33.35 | 33.35 | -8.755% | 1 | 352 | -24.708% |
| 2026-06-12 | 35.95 | 36.55 | 35.75 | 36.55 | -1.216% | 175 | 291 | -31.300% |
| 2026-06-11 | 37.01 | 37.01 | 37.00 | 37.00 | +2.125% | 21 | 271 | -32.135% |
| 2026-06-10 | 36.23 | 36.23 | 36.23 | 36.23 | -2.921% | 1 | 272 | -30.693% |
| 2026-06-09 | 35.68 | 37.51 | 35.68 | 37.32 | +4.979% | 3 | 272 | -32.717% |
| 2026-06-08 | 35.55 | 35.55 | 35.55 | 35.55 | +8.384% | 1 | 272 | -29.367% |
| 2026-06-03 | 32.80 | 32.80 | 32.80 | 32.80 | +7.895% | 1 | 271 | -23.445% |
| 2026-06-02 | 30.40 | 30.40 | 30.40 | 30.40 | -4.071% | 10 | 281 | -17.401% |
| 2026-06-01 | 32.60 | 32.77 | 31.65 | 31.69 | -3.237% | 14 | 285 | -20.764% |
| 2026-05-29 | 32.75 | 32.75 | 32.75 | 32.75 | -1.415% | 1 | 284 | -23.328% |
| 2026-05-28 | 33.50 | 33.50 | 33.22 | 33.22 | -2.809% | 7 | 286 | -24.413% |
| 2026-05-27 | 34.05 | 34.85 | 34.05 | 34.18 | +1.878% | 34 | 272 | -26.536% |
| 2026-05-26 | 33.00 | 33.86 | 33.00 | 33.55 | +0.600% | 13 | 266 | -25.156% |
| 2026-05-22 | 32.75 | 33.35 | 32.50 | 33.35 | +4.219% | 81 | 234 | -24.708% |
| 2026-05-21 | 31.75 | 32.55 | 31.50 | 32.00 | +1.202% | 155 | 123 | -21.531% |
| 2026-05-20 | 31.14 | 31.62 | 31.14 | 31.62 | -2.708% | 6 | 119 | -20.588% |
| 2026-05-19 | 32.50 | 32.50 | 32.50 | 32.50 | +1.246% | 1 | 118 | -22.738% |
| 2026-05-15 | 32.70 | 32.70 | 32.10 | 32.10 | +4.153% | 11 | 116 | -21.776% |
| 2026-05-14 | 30.64 | 30.82 | 30.42 | 30.82 | -2.159% | 25 | 115 | -18.527% |
| 2026-05-13 | 31.50 | 31.50 | 31.50 | 31.50 | -3.017% | 10 | 115 | -20.286% |
| 2026-05-11 | 32.48 | 32.48 | 32.48 | 32.48 | -3.477% | 2 | 117 | -22.691% |
| 2026-05-08 | 33.70 | 33.70 | 33.65 | 33.65 | -3.165% | 5 | 116 | -25.379% |
| 2026-05-07 | 34.77 | 34.80 | 34.75 | 34.75 | -2.770% | 52 | 67 | -27.741% |
| 2026-05-06 | 36.05 | 36.53 | 35.74 | 35.74 | -5.149% | 5 | 65 | -29.743% |
| 2026-05-05 | 37.68 | 37.68 | 37.68 | 37.68 | -2.206% | 1 | 64 | -33.360% |
| 2026-05-04 | 38.53 | 38.53 | 38.53 | 38.53 | +0.864% | 3 | 66 | -34.830% |
| 2026-05-01 | 38.20 | 38.20 | 38.20 | 38.20 | +0.792% | 3 | 65 | -34.267% |
| 2026-04-30 | 37.65 | 37.90 | 37.65 | 37.90 | +10.916% | 46 | 21 | -33.747% |
| 2026-04-27 | 34.20 | 34.20 | 34.09 | 34.17 | -10.783% | 17 | 21 | -26.514% |
| 2026-04-23 | 38.30 | 38.30 | 38.30 | 38.30 | +2.133% | 3 | 26 | -34.439% |
| 2026-04-22 | 37.48 | 37.50 | 37.38 | 37.50 | -0.662% | 5 | 27 | -33.040% |
| 2026-04-21 | 37.75 | 37.75 | 37.75 | 37.75 | -1.948% | 50 | 25 | -33.483% |
| 2026-04-20 | 38.50 | 38.50 | 38.50 | 38.50 | +1.396% | 50 | 75 | -34.779% |
| 2026-04-17 | 37.30 | 37.97 | 37.30 | 37.97 | -1.453% | 5 | 25 | -33.869% |
| 2026-04-15 | 37.87 | 38.53 | 37.87 | 38.53 | -2.332% | 2 | 22 | -34.830% |
| 2026-04-14 | 39.75 | 39.75 | 39.45 | 39.45 | -5.168% | 23 | 20 | -36.350% |
| 2026-04-10 | 41.48 | 41.60 | 41.27 | 41.60 | -19.035% | 11 | 11 | -39.639% |
| 2026-03-30 | 51.42 | 51.42 | 51.38 | 51.38 | 0.000% | 2 | 1 | -51.129% |