Dark

NVDA20280616P200
NVDA Jun 16 2028 200.00 Put (NVDA280616P00200000)
option OPRA

EOD

Sep 10, 2026

29.41+4.033%(+1.14)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	29.3700	29.7500	29.2000	29.4100	+4.033%	37	6,492	0.000%
2026-09-09	28.2700	28.2700	28.2700	28.2700	+2.058%	1	6,461	+4.033%
2026-09-08	26.8500	27.7000	26.8000	27.7000	+4.135%	55	6,460	+6.173%
2026-09-04	25.8500	26.6000	25.2700	26.6000	+1.179%	349	6,418	+10.564%
2026-09-03	26.9900	26.9900	26.1000	26.2900	-4.156%	65	6,418	+11.868%
2026-09-02	27.5400	27.5500	27.2000	27.4300	-5.577%	2,188	6,394	+7.218%
2026-09-01	29.2500	29.2500	28.2000	29.0500	+1.114%	88	4,305	+1.239%
2026-08-31	30.0000	30.0000	28.5000	28.7300	-4.551%	162	4,268	+2.367%
2026-08-28	27.0600	30.1000	27.0600	30.1000	+8.664%	36	4,172	-2.292%
2026-08-27	28.4000	28.8500	27.3200	27.7000	-14.109%	50	4,169	+6.173%
2026-08-26	32.1600	32.2500	32.1600	32.2500	+0.561%	2	4,142	-8.806%
2026-08-25	32.5000	32.5000	32.0700	32.0700	-2.493%	2	4,142	-8.294%
2026-08-24	32.4000	33.3500	32.3000	32.8900	+3.428%	90	4,143	-10.581%
2026-08-21	31.6000	31.8500	31.4800	31.8000	+1.113%	71	4,100	-7.516%
2026-08-20	31.2200	31.5900	31.2200	31.4500	+3.284%	25	4,093	-6.486%
2026-08-19	31.1500	31.1500	30.4500	30.4500	-1.774%	75	4,093	-3.415%
2026-08-18	30.8000	31.1000	30.7500	31.0000	+5.085%	385	4,035	-5.129%
2026-08-17	29.5000	29.5000	28.9000	29.5000	-0.774%	124	3,815	-0.305%
2026-08-14	29.6000	29.8500	29.6000	29.7300	-1.426%	17	3,696	-1.076%
2026-08-13	30.1600	30.1600	30.1600	30.1600	-1.438%	1	3,695	-2.487%
2026-08-12	31.0000	31.3000	30.2500	30.6000	-3.470%	114	3,695	-3.889%
2026-08-11	32.0000	32.0000	31.7000	31.7000	-0.938%	3	3,681	-7.224%
2026-08-10	31.3000	32.0000	31.3000	32.0000	+2.894%	6	3,678	-8.094%
2026-08-07	32.0200	32.1000	31.1000	31.1000	-5.758%	62	3,675	-5.434%
2026-08-06	32.8000	33.0000	32.6500	33.0000	+2.740%	28	3,660	-10.879%
2026-08-05	32.6000	33.0000	32.1200	32.1200	-7.382%	63	3,646	-8.437%
2026-08-04	34.6500	34.6800	34.6500	34.6800	-4.489%	58	3,646	-15.196%
2026-08-03	36.5800	36.5800	36.3100	36.3100	-11.633%	4	3,646	-19.003%
2026-07-30	41.0900	41.0900	41.0900	41.0900	-0.629%	6	3,644	-28.425%
2026-07-29	41.7200	41.9300	41.1000	41.3500	+3.375%	18	3,650	-28.875%
2026-07-28	41.4300	41.4300	40.0000	40.0000	-1.356%	9	3,649	-26.475%
2026-07-27	38.7300	41.0700	38.7300	40.5500	+12.702%	190	3,653	-27.472%
2026-07-24	35.9800	35.9800	35.9800	35.9800	-3.149%	1	3,601	-18.260%
2026-07-23	36.2000	37.1500	36.2000	37.1500	+5.961%	3	3,600	-20.834%
2026-07-22	36.7500	36.7500	34.8000	35.0600	-5.879%	55	3,599	-16.115%
2026-07-21	37.2700	37.9000	37.2500	37.2500	-2.231%	39	3,612	-21.047%
2026-07-20	37.8900	38.1000	37.8900	38.1000	-3.544%	2	3,585	-22.808%
2026-07-17	38.9000	39.5000	38.8600	39.5000	+4.775%	19	3,584	-25.544%
2026-07-16	37.4600	37.8000	36.6000	37.7000	+2.865%	1,527	3,582	-21.989%
2026-07-15	37.2000	37.2000	36.6300	36.6500	+1.890%	59	2,807	-19.754%
2026-07-14	37.0000	37.0000	35.9100	35.9700	-1.989%	53	2,760	-18.237%
2026-07-10	38.0000	38.0000	36.7000	36.7000	-6.971%	13	2,713	-19.864%
2026-07-09	38.9200	39.4500	38.7900	39.4500	+2.521%	9	2,708	-25.450%
2026-07-08	40.0000	40.0000	38.4800	38.4800	-6.602%	28	2,716	-23.571%
2026-07-07	42.2000	42.8800	40.5500	41.2000	+1.229%	77	2,690	-28.617%
2026-07-06	41.7000	41.7000	40.7000	40.7000	-3.783%	69	2,664	-27.740%
2026-07-02	40.1400	42.3000	39.9200	42.3000	+1.439%	115	2,746	-30.473%
2026-07-01	41.0800	41.7000	40.9700	41.7000	+5.250%	9	2,746	-29.472%
2026-06-30	40.6500	40.6500	39.6200	39.6200	-5.215%	44	2,754	-25.770%
2026-06-29	42.5900	42.5900	41.5500	41.8000	-1.508%	50	2,733	-29.641%
2026-06-26	42.9300	42.9300	42.4200	42.4400	-0.516%	6	2,694	-30.702%
2026-06-25	42.1200	44.0000	42.1200	42.6600	+1.330%	1,165	2,694	-31.060%
2026-06-24	40.8000	42.1000	40.8000	42.1000	+1.962%	2	2,116	-30.143%
2026-06-23	40.8500	41.2900	40.6500	41.2900	+6.803%	45	2,115	-28.772%
2026-06-22	37.1000	38.6600	37.1000	38.6600	-0.232%	14	2,113	-23.927%
2026-06-18	38.9500	38.9500	38.5500	38.7500	-3.004%	9	2,114	-24.103%
2026-06-17	39.9500	39.9500	39.9500	39.9500	+2.043%	1	2,114	-26.383%
2026-06-16	39.1500	39.1500	39.1500	39.1500	+2.487%	3	2,114	-24.879%
2026-06-15	39.3500	39.3500	38.2000	38.2000	-6.487%	6	2,115	-23.010%
2026-06-12	41.7200	41.8100	40.8500	40.8500	-3.769%	36	2,115	-28.005%
2026-06-11	42.5000	43.0000	42.4500	42.4500	-0.118%	13	2,115	-30.718%
2026-06-10	41.1800	42.5000	41.1500	42.5000	+2.906%	28	2,103	-30.800%
2026-06-09	41.0000	43.4400	40.9400	41.3000	+1.799%	205	2,077	-28.789%
2026-06-08	40.4100	41.2600	40.4100	40.5700	-3.451%	17	1,919	-27.508%
2026-06-05	39.9000	42.0200	39.9000	42.0200	+13.568%	34	1,926	-30.010%
2026-06-04	39.4700	39.4800	37.0000	37.0000	-4.145%	17	1,892	-20.514%
2026-06-03	38.6700	38.6700	38.6000	38.6000	+4.607%	3	1,882	-23.808%
2026-06-02	36.4600	36.9000	36.4600	36.9000	+1.485%	2	1,882	-20.298%
2026-06-01	36.9700	36.9700	36.2500	36.3600	-4.316%	8	1,549	-19.114%
2026-05-28	38.2000	38.2000	38.0000	38.0000	-1.554%	11	1,547	-22.605%
2026-05-27	39.0000	39.9900	38.6000	38.6000	+2.116%	265	1,557	-23.808%
2026-05-26	37.8000	37.8000	37.8000	37.8000	+1.205%	1	1,351	-22.196%
2026-05-22	37.2200	37.6000	37.2200	37.3500	+1.083%	276	1,351	-21.258%
2026-05-21	36.7200	37.0500	36.7200	36.9500	+2.015%	5	1,300	-20.406%
2026-05-20	35.8000	36.2200	35.7000	36.2200	-3.155%	24	1,300	-18.802%
2026-05-19	37.0500	37.4000	37.0500	37.4000	-1.605%	7	1,300	-21.364%
2026-05-18	37.8500	38.0100	37.8000	38.0100	+4.711%	19	1,300	-22.626%
2026-05-15	35.8500	36.8000	35.8500	36.3000	+4.460%	17	1,300	-18.981%
2026-05-14	34.9800	35.1000	34.5000	34.7500	-3.095%	145	1,296	-15.367%
2026-05-13	35.8000	36.0000	35.7500	35.8600	-3.394%	70	1,343	-17.987%
2026-05-12	38.0800	38.0800	37.1200	37.1200	-0.563%	58	1,343	-20.770%
2026-05-11	38.0000	38.0800	37.1700	37.3300	-2.584%	146	1,343	-21.216%
2026-05-08	38.5100	38.5100	38.3200	38.3200	-3.354%	12	1,319	-23.252%
2026-05-07	39.4700	40.0000	39.4700	39.6500	-7.683%	6	1,319	-25.826%
2026-05-05	42.5800	42.9500	42.5800	42.9500	+0.047%	5	1,320	-31.525%
2026-05-04	43.3500	43.7700	42.7300	42.9300	-1.060%	13	1,315	-31.493%
2026-05-01	43.1600	43.3900	43.1600	43.3900	+0.440%	2	1,308	-32.219%
2026-04-30	42.8000	43.2000	42.4500	43.2000	+11.801%	4	1,308	-31.921%
2026-04-27	40.0600	40.0600	38.6400	38.6400	-5.572%	8	1,305	-23.887%
2026-04-24	42.4900	42.5000	40.9200	40.9200	-5.540%	3	1,304	-28.128%
2026-04-23	42.7700	43.5200	42.7700	43.3200	+1.595%	8	1,306	-32.110%
2026-04-22	42.7200	42.7200	42.6400	42.6400	-0.722%	2	1,300	-31.027%
2026-04-21	42.6500	42.9500	42.6500	42.9500	+0.703%	1,301	38	-31.525%
2026-04-20	43.5800	43.5800	42.6500	42.6500	-1.227%	3	38	-31.043%
2026-04-17	42.7500	43.1800	42.7500	43.1800	-1.908%	24	35	-31.890%
2026-04-16	44.0200	44.0200	44.0200	44.0200	-3.380%	1	15	-33.189%
2026-04-14	44.8000	45.5600	44.8000	45.5600	-14.793%	10	15	-35.448%
2026-04-01	53.4000	53.4700	53.4000	53.4700	-4.107%	4	7	-44.997%
2026-03-31	55.7600	55.7600	55.7600	55.7600	-3.043%	5	0	-47.256%
2026-03-30	57.5100	57.5100	57.5100	57.5100	0.000%	5	0	-48.861%