Dark

NVDA20280616P190
NVDA Jun 16 2028 190.00 Put (NVDA280616P00190000)
option OPRA

EOD

Sep 10, 2026

25.21+4.389%(+1.06)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	24.8000	25.2100	24.8000	25.2100	+4.389%	33	3,275	0.000%
2026-09-09	23.7200	24.1500	23.7200	24.1500	+2.591%	17	3,265	+4.389%
2026-09-08	22.9100	23.5400	22.9000	23.5400	+5.089%	8	3,263	+7.094%
2026-09-04	21.7500	22.5000	21.7500	22.4000	-0.223%	108	3,235	+12.545%
2026-09-03	22.4500	22.4500	22.4500	22.4500	-1.319%	4	3,235	+12.294%
2026-09-02	23.3000	23.3000	22.7500	22.7500	-6.762%	3	3,238	+10.813%
2026-09-01	25.1500	25.1500	24.4000	24.4000	+1.667%	374	3,236	+3.320%
2026-08-31	24.8000	24.8000	24.0000	24.0000	-5.697%	115	2,897	+5.042%
2026-08-28	23.4200	25.6000	23.4200	25.4500	+11.623%	68	2,843	-0.943%
2026-08-27	23.7800	24.3000	22.8000	22.8000	-17.749%	10	2,794	+10.570%
2026-08-26	27.2000	27.8500	26.9800	27.7200	+1.912%	43	2,799	-9.055%
2026-08-25	27.6500	27.7300	26.7800	27.2000	-4.158%	522	2,774	-7.316%
2026-08-24	28.5000	28.6700	28.0000	28.3800	+4.338%	58	2,292	-11.170%
2026-08-21	27.2000	27.2500	27.2000	27.2000	+3.738%	22	2,261	-7.316%
2026-08-19	26.6500	26.6500	26.1300	26.2200	-1.057%	29	2,247	-3.852%
2026-08-18	26.5000	26.6500	26.5000	26.5000	+5.788%	52	2,241	-4.868%
2026-08-17	25.2000	25.2000	24.7200	25.0500	-1.649%	52	2,239	+0.639%
2026-08-13	26.0200	26.0200	25.4700	25.4700	-2.376%	3	2,215	-1.021%
2026-08-12	25.7900	26.2000	25.7900	26.0900	-3.299%	5	2,214	-3.373%
2026-08-10	26.9800	26.9800	26.9800	26.9800	-4.832%	2	2,213	-6.560%
2026-08-06	28.0000	28.5000	28.0000	28.3500	+1.033%	20	2,211	-11.076%
2026-08-05	27.9900	28.3000	27.9900	28.0600	-10.150%	1,022	2,197	-10.157%
2026-08-03	31.5300	31.5300	31.0300	31.2300	-14.997%	15	2,893	-19.276%
2026-07-29	36.7400	36.7400	36.7400	36.7400	+5.423%	1	2,892	-31.383%
2026-07-27	35.1500	35.8400	34.8500	34.8500	+10.285%	925	2,371	-27.661%
2026-07-23	31.6000	31.6000	31.6000	31.6000	+3.777%	1	2,002	-20.222%
2026-07-22	30.4500	30.4500	30.4500	30.4500	-5.111%	2	2,001	-17.209%
2026-07-21	32.2000	32.2000	32.0900	32.0900	-3.778%	2	2,000	-21.440%
2026-07-20	33.3500	33.3500	33.3500	33.3500	+1.646%	1	2,001	-24.408%
2026-07-16	32.5300	32.8100	32.5300	32.8100	+4.657%	4	2,000	-23.164%
2026-07-15	31.0900	31.3500	31.0900	31.3500	-3.538%	4	2,002	-19.585%
2026-07-10	33.0300	33.0300	32.5000	32.5000	-4.299%	3	2,000	-22.431%
2026-07-09	34.9000	34.9000	33.9600	33.9600	+0.029%	3	2,002	-25.766%
2026-07-08	33.6000	33.9500	33.6000	33.9500	-4.501%	3	2,004	-25.744%
2026-07-07	35.9700	35.9700	35.5500	35.5500	+0.141%	16	2,004	-29.086%
2026-07-06	35.5000	35.5000	35.5000	35.5000	-3.270%	3	2,018	-28.986%
2026-07-02	34.9500	36.8500	34.9100	36.7000	+0.824%	124	2,016	-31.308%
2026-07-01	36.5000	36.5500	36.4000	36.4000	+4.089%	21	2,016	-30.742%
2026-06-30	35.0900	35.3000	34.9700	34.9700	-4.714%	4	2,008	-27.910%
2026-06-26	37.6100	37.6100	36.7000	36.7000	-1.344%	4	2,007	-31.308%
2026-06-25	37.6000	38.2500	36.8000	37.2000	+6.134%	944	2,003	-32.231%
2026-06-24	35.0500	35.0500	35.0500	35.0500	-2.368%	1	1,407	-28.074%
2026-06-23	35.5500	36.0100	35.1900	35.9000	+7.164%	1,263	1,407	-29.777%
2026-06-18	33.5000	33.5000	33.5000	33.5000	-3.736%	3	352	-24.746%
2026-06-17	34.4500	34.8300	34.4000	34.8000	+2.053%	348	352	-27.557%
2026-06-16	34.1500	34.1500	34.1000	34.1000	+2.249%	2	352	-26.070%
2026-06-15	33.3500	33.3500	33.3500	33.3500	-8.755%	1	291	-24.408%
2026-06-12	35.9500	36.5500	35.7500	36.5500	-1.216%	175	291	-31.026%
2026-06-11	37.0100	37.0100	37.0000	37.0000	+2.125%	21	291	-31.865%
2026-06-10	36.2300	36.2300	36.2300	36.2300	-2.921%	1	271	-30.417%
2026-06-09	35.6800	37.5100	35.6800	37.3200	+4.979%	3	272	-32.449%
2026-06-08	35.5500	35.5500	35.5500	35.5500	+8.384%	1	272	-29.086%
2026-06-03	32.8000	32.8000	32.8000	32.8000	+7.895%	1	272	-23.140%
2026-06-02	30.4000	30.4000	30.4000	30.4000	-4.071%	10	271	-17.072%
2026-06-01	32.6000	32.7700	31.6500	31.6900	-3.237%	14	281	-20.448%
2026-05-29	32.7500	32.7500	32.7500	32.7500	-1.415%	1	285	-23.023%
2026-05-28	33.5000	33.5000	33.2200	33.2200	-2.809%	7	284	-24.112%
2026-05-27	34.0500	34.8500	34.0500	34.1800	+1.878%	34	286	-26.243%
2026-05-26	33.0000	33.8600	33.0000	33.5500	+0.600%	13	272	-24.858%
2026-05-22	32.7500	33.3500	32.5000	33.3500	+4.219%	81	266	-24.408%
2026-05-21	31.7500	32.5500	31.5000	32.0000	+1.202%	155	234	-21.219%
2026-05-20	31.1400	31.6200	31.1400	31.6200	-2.708%	6	234	-20.272%
2026-05-19	32.5000	32.5000	32.5000	32.5000	+1.246%	1	118	-22.431%
2026-05-15	32.7000	32.7000	32.1000	32.1000	+4.153%	11	118	-21.464%
2026-05-14	30.6400	30.8200	30.4200	30.8200	-2.159%	25	116	-18.202%
2026-05-13	31.5000	31.5000	31.5000	31.5000	-3.017%	10	115	-19.968%
2026-05-11	32.4800	32.4800	32.4800	32.4800	-3.477%	2	115	-22.383%
2026-05-08	33.7000	33.7000	33.6500	33.6500	-3.165%	5	117	-25.082%
2026-05-07	34.7700	34.8000	34.7500	34.7500	-2.770%	52	116	-27.453%
2026-05-06	36.0500	36.5300	35.7400	35.7400	-5.149%	5	67	-29.463%
2026-05-05	37.6800	37.6800	37.6800	37.6800	-2.206%	1	65	-33.094%
2026-05-04	38.5300	38.5300	38.5300	38.5300	+0.864%	3	64	-34.570%
2026-05-01	38.2000	38.2000	38.2000	38.2000	+0.792%	3	65	-34.005%
2026-04-30	37.6500	37.9000	37.6500	37.9000	+10.916%	46	65	-33.483%
2026-04-27	34.2000	34.2000	34.0900	34.1700	-10.783%	17	21	-26.222%
2026-04-23	38.3000	38.3000	38.3000	38.3000	+2.133%	3	26	-34.178%
2026-04-22	37.4800	37.5000	37.3800	37.5000	-0.662%	5	27	-32.773%
2026-04-21	37.7500	37.7500	37.7500	37.7500	-1.948%	50	25	-33.219%
2026-04-20	38.5000	38.5000	38.5000	38.5000	+1.396%	50	75	-34.519%
2026-04-17	37.3000	37.9700	37.3000	37.9700	-1.453%	5	25	-33.605%
2026-04-15	37.8700	38.5300	37.8700	38.5300	-2.332%	2	22	-34.570%
2026-04-14	39.7500	39.7500	39.4500	39.4500	-5.168%	23	20	-36.096%
2026-04-10	41.4800	41.6000	41.2700	41.6000	-19.035%	11	11	-39.399%
2026-03-30	51.4200	51.4200	51.3800	51.3800	0.000%	2	1	-50.934%