NVDA280616P00195000
NVDA Jun 16 2028 195.00 Put
optionOPRA
EODOct 23, 2026
27.10USD+6.903%(+1.75)3Vol2,987OI
NVDA280616P00195000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 27.24 | 27.24 | 27.10 | 27.10 | +6.903% | 3 | 2,985 | 0.000% |
| 2026-10-22 | 25.35 | 25.35 | 25.35 | 25.35 | +2.632% | 22 | 2,966 | +6.903% |
| 2026-10-21 | 24.65 | 24.70 | 24.59 | 24.70 | -3.327% | 64 | 2,939 | +9.717% |
| 2026-10-20 | 25.55 | 25.55 | 25.55 | 25.55 | +0.196% | 50 | 2,939 | +6.067% |
| 2026-10-19 | 25.50 | 25.50 | 25.50 | 25.50 | -1.734% | 1 | 2,938 | +6.275% |
| 2026-10-16 | 25.15 | 26.00 | 25.15 | 25.95 | +4.427% | 18 | 2,949 | +4.432% |
| 2026-10-15 | 25.20 | 25.20 | 24.85 | 24.85 | +6.424% | 53 | 2,896 | +9.054% |
| 2026-10-14 | 22.80 | 23.35 | 22.80 | 23.35 | +2.412% | 45 | 2,860 | +16.060% |
| 2026-10-13 | 22.75 | 22.80 | 22.75 | 22.80 | +1.559% | 2 | 2,860 | +18.860% |
| 2026-10-12 | 22.51 | 22.51 | 22.45 | 22.45 | +9.619% | 2 | 2,859 | +20.713% |
| 2026-10-07 | 20.40 | 20.48 | 20.40 | 20.48 | +5.567% | 10 | 2,857 | +32.324% |
| 2026-10-06 | 19.28 | 19.40 | 19.28 | 19.40 | -2.951% | 11 | 2,846 | +39.691% |
| 2026-10-05 | 20.35 | 20.35 | 19.99 | 19.99 | -4.582% | 11 | 2,836 | +35.568% |
| 2026-10-02 | 20.85 | 20.95 | 20.85 | 20.95 | -4.338% | 2 | 2,838 | +29.356% |
| 2026-10-01 | 22.50 | 22.50 | 21.90 | 21.90 | -1.573% | 7 | 2,837 | +23.744% |
| 2026-09-30 | 22.17 | 22.40 | 22.17 | 22.25 | -2.155% | 3 | 2,836 | +21.798% |
| 2026-09-29 | 21.80 | 22.74 | 21.80 | 22.74 | +0.619% | 153 | 2,742 | +19.173% |
| 2026-09-28 | 22.05 | 22.60 | 22.05 | 22.60 | -5.042% | 12 | 2,743 | +19.912% |
| 2026-09-23 | 23.25 | 24.05 | 23.25 | 23.80 | +3.030% | 11 | 2,734 | +13.866% |
| 2026-09-22 | 23.00 | 23.10 | 23.00 | 23.10 | -7.968% | 2 | 2,733 | +17.316% |
| 2026-09-18 | 25.10 | 25.10 | 25.10 | 25.10 | -1.761% | 5 | 2,733 | +7.968% |
| 2026-09-17 | 25.44 | 25.55 | 25.40 | 25.55 | -8.587% | 555 | 2,792 | +6.067% |
| 2026-09-15 | 27.95 | 27.95 | 27.95 | 27.95 | +0.359% | 1 | 2,792 | -3.041% |
| 2026-09-14 | 28.53 | 28.54 | 27.85 | 27.85 | +5.934% | 31 | 2,776 | -2.693% |
| 2026-09-11 | 26.26 | 26.29 | 26.26 | 26.29 | -2.086% | 47 | 2,729 | +3.081% |
| 2026-09-10 | 27.09 | 27.09 | 26.85 | 26.85 | +4.475% | 11 | 2,719 | +0.931% |
| 2026-09-09 | 25.75 | 25.90 | 25.70 | 25.70 | +0.195% | 63 | 2,681 | +5.447% |
| 2026-09-08 | 24.60 | 25.75 | 24.60 | 25.65 | +4.481% | 21 | 2,673 | +5.653% |
| 2026-09-04 | 23.35 | 24.55 | 23.35 | 24.55 | +1.154% | 21 | 2,673 | +10.387% |
| 2026-09-03 | 24.50 | 24.50 | 24.15 | 24.27 | -2.216% | 25 | 2,670 | +11.660% |
| 2026-09-02 | 24.82 | 24.82 | 24.82 | 24.82 | -5.985% | 1 | 2,670 | +9.186% |
| 2026-08-31 | 26.80 | 26.85 | 26.30 | 26.40 | +1.813% | 8 | 2,664 | +2.652% |
| 2026-08-28 | 25.93 | 25.93 | 25.93 | 25.93 | +1.487% | 1 | 2,664 | +4.512% |
| 2026-08-27 | 25.70 | 25.84 | 24.60 | 25.55 | -13.302% | 92 | 2,637 | +6.067% |
| 2026-08-25 | 29.34 | 29.60 | 29.34 | 29.47 | -3.377% | 35 | 2,656 | -8.042% |
| 2026-08-24 | 30.38 | 30.70 | 30.38 | 30.50 | +7.584% | 13 | 2,655 | -11.148% |
| 2026-08-19 | 28.85 | 28.95 | 28.35 | 28.35 | -0.874% | 64 | 2,605 | -4.409% |
| 2026-08-18 | 28.60 | 28.60 | 28.60 | 28.60 | +5.730% | 1 | 2,604 | -5.245% |
| 2026-08-17 | 26.45 | 27.10 | 26.45 | 27.05 | -2.873% | 25 | 2,593 | +0.185% |
| 2026-08-13 | 27.85 | 27.85 | 27.85 | 27.85 | -0.819% | 1 | 2,593 | -2.693% |
| 2026-08-12 | 28.08 | 28.08 | 28.08 | 28.08 | -5.455% | 1 | 2,593 | -3.490% |
| 2026-08-11 | 29.70 | 29.70 | 29.70 | 29.70 | +2.062% | 1 | 2,593 | -8.754% |
| 2026-08-10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.556% | 1 | 2,593 | -6.873% |
| 2026-08-07 | 29.56 | 29.56 | 29.56 | 29.56 | -2.859% | 2 | 2,595 | -8.322% |
| 2026-08-06 | 30.43 | 30.43 | 30.43 | 30.43 | +1.366% | 1 | 2,595 | -10.943% |
| 2026-08-05 | 30.27 | 30.27 | 30.02 | 30.02 | -11.965% | 5 | 2,596 | -9.727% |
| 2026-08-03 | 34.02 | 34.13 | 34.02 | 34.10 | -8.111% | 4 | 2,593 | -20.528% |
| 2026-07-31 | 37.11 | 37.11 | 37.11 | 37.11 | -4.602% | 1 | 2,592 | -26.974% |
| 2026-07-28 | 38.90 | 38.90 | 38.90 | 38.90 | +11.975% | 1 | 2,593 | -30.334% |
| 2026-07-23 | 33.88 | 34.74 | 33.35 | 34.74 | +6.336% | 8 | 2,588 | -21.992% |
| 2026-07-22 | 34.83 | 34.83 | 32.67 | 32.67 | -7.477% | 5 | 2,592 | -17.049% |
| 2026-07-16 | 35.13 | 35.31 | 35.13 | 35.31 | +0.427% | 26 | 2,568 | -23.251% |
| 2026-07-15 | 35.16 | 35.16 | 35.16 | 35.16 | +4.643% | 1 | 2,569 | -22.924% |
| 2026-07-14 | 33.50 | 33.70 | 33.50 | 33.60 | -1.351% | 1,244 | 1,328 | -19.345% |
| 2026-07-10 | 34.06 | 34.06 | 34.06 | 34.06 | -7.193% | 5 | 1,330 | -20.435% |
| 2026-07-09 | 36.70 | 36.70 | 36.70 | 36.70 | +2.314% | 1 | 1,330 | -26.158% |
| 2026-07-08 | 37.50 | 37.50 | 35.87 | 35.87 | -6.320% | 11 | 1,329 | -24.449% |
| 2026-07-07 | 39.73 | 39.73 | 38.17 | 38.29 | -0.026% | 17 | 1,337 | -29.224% |
| 2026-07-06 | 38.30 | 38.30 | 38.30 | 38.30 | -1.795% | 1 | 1,337 | -29.243% |
| 2026-07-02 | 39.00 | 39.00 | 39.00 | 39.00 | +2.362% | 12 | 1,349 | -30.513% |
| 2026-07-01 | 39.15 | 39.25 | 38.10 | 38.10 | +3.140% | 22 | 1,354 | -28.871% |
| 2026-06-30 | 37.96 | 37.96 | 36.94 | 36.94 | -5.645% | 39 | 1,373 | -26.638% |
| 2026-06-29 | 39.48 | 39.48 | 39.15 | 39.15 | -0.382% | 152 | 1,336 | -30.779% |
| 2026-06-26 | 40.06 | 40.06 | 39.13 | 39.30 | -1.676% | 74 | 1,310 | -31.043% |
| 2026-06-25 | 39.73 | 40.85 | 39.45 | 39.97 | +1.576% | 939 | 544 | -32.199% |
| 2026-06-24 | 38.93 | 39.45 | 38.93 | 39.35 | +3.417% | 282 | 262 | -31.131% |
| 2026-06-23 | 38.10 | 38.15 | 38.05 | 38.05 | +4.908% | 20 | 263 | -28.778% |
| 2026-06-22 | 36.27 | 36.27 | 36.27 | 36.27 | -0.357% | 2 | 265 | -25.283% |
| 2026-06-18 | 36.40 | 36.40 | 36.40 | 36.40 | -1.488% | 1 | 265 | -25.549% |
| 2026-06-17 | 36.95 | 36.95 | 36.70 | 36.95 | +1.067% | 3 | 264 | -26.658% |
| 2026-06-16 | 36.56 | 36.56 | 36.56 | 36.56 | +1.782% | 2 | 262 | -25.875% |
| 2026-06-15 | 35.92 | 35.92 | 35.92 | 35.92 | -5.598% | 1 | 262 | -24.555% |
| 2026-06-05 | 38.05 | 38.05 | 38.05 | 38.05 | +7.790% | 1 | 262 | -28.778% |
| 2026-06-04 | 35.33 | 35.33 | 35.30 | 35.30 | +2.112% | 6 | 262 | -23.229% |
| 2026-06-02 | 34.53 | 34.57 | 34.53 | 34.57 | +1.976% | 6 | 259 | -21.608% |
| 2026-06-01 | 35.07 | 35.07 | 33.90 | 33.90 | -3.501% | 10 | 264 | -20.059% |
| 2026-05-29 | 35.13 | 35.13 | 35.13 | 35.13 | -2.498% | 2 | 263 | -22.858% |
| 2026-05-28 | 36.03 | 36.03 | 36.03 | 36.03 | -3.275% | 3 | 263 | -24.785% |
| 2026-05-27 | 37.51 | 37.51 | 37.25 | 37.25 | +5.824% | 23 | 261 | -27.248% |
| 2026-05-26 | 35.06 | 35.20 | 35.06 | 35.20 | -1.207% | 2 | 261 | -23.011% |
| 2026-05-22 | 35.63 | 35.63 | 35.63 | 35.63 | +3.066% | 5 | 256 | -23.940% |
| 2026-05-21 | 33.55 | 34.57 | 33.55 | 34.57 | +2.067% | 13 | 261 | -21.608% |
| 2026-05-20 | 33.55 | 33.87 | 33.55 | 33.87 | -3.504% | 36 | 243 | -19.988% |
| 2026-05-19 | 35.10 | 35.10 | 35.10 | 35.10 | +2.303% | 5 | 243 | -22.792% |
| 2026-05-15 | 34.31 | 34.31 | 34.31 | 34.31 | +4.924% | 1 | 244 | -21.014% |
| 2026-05-14 | 32.83 | 32.83 | 32.50 | 32.70 | -2.417% | 200 | 111 | -17.125% |
| 2026-05-13 | 33.54 | 33.65 | 33.48 | 33.51 | -5.606% | 28 | 91 | -19.129% |
| 2026-05-12 | 35.47 | 35.50 | 35.47 | 35.50 | +1.429% | 5 | 86 | -23.662% |
| 2026-05-11 | 35.70 | 35.72 | 35.00 | 35.00 | -8.854% | 16 | 93 | -22.571% |
| 2026-05-06 | 38.30 | 38.40 | 38.30 | 38.40 | -4.573% | 28 | 97 | -29.427% |
| 2026-04-30 | 40.24 | 40.24 | 40.24 | 40.24 | +5.561% | 1 | 97 | -32.654% |
| 2026-04-29 | 38.12 | 38.12 | 38.12 | 38.12 | +2.034% | 25 | 97 | -28.909% |
| 2026-04-28 | 37.36 | 37.36 | 37.36 | 37.36 | +2.581% | 2 | 72 | -27.463% |
| 2026-04-27 | 36.39 | 36.50 | 36.39 | 36.42 | -4.933% | 18 | 71 | -25.590% |
| 2026-04-24 | 39.25 | 39.25 | 38.31 | 38.31 | -6.103% | 32 | 57 | -29.261% |
| 2026-04-23 | 39.93 | 40.97 | 39.93 | 40.80 | +1.771% | 28 | 58 | -33.578% |
| 2026-04-22 | 40.09 | 40.09 | 40.09 | 40.09 | -1.256% | 1 | 32 | -32.402% |
| 2026-04-21 | 40.78 | 40.78 | 40.60 | 40.60 | +0.520% | 2 | 32 | -33.251% |
| 2026-04-17 | 40.28 | 40.39 | 40.28 | 40.39 | -2.322% | 6 | 31 | -32.904% |
| 2026-04-16 | 41.38 | 41.38 | 41.25 | 41.35 | +0.364% | 14 | 30 | -34.462% |
| 2026-04-15 | 40.75 | 41.25 | 40.40 | 41.20 | -0.723% | 25 | 26 | -34.223% |
| 2026-04-14 | 41.85 | 41.85 | 41.50 | 41.50 | -6.510% | 2 | 9 | -34.699% |
| 2026-04-10 | 44.31 | 44.39 | 44.31 | 44.39 | -14.635% | 6 | 8 | -38.950% |
| 2026-03-26 | 52.00 | 52.15 | 52.00 | 52.00 | 0.000% | 4 | 2 | -47.885% |