NVDA280616P00200000
NVDA Jun 16 2028 200.00 Put
optionOPRA
EODOct 22, 2026
29.42USD+12.980%(+3.38)58Vol7,818OI
NVDA280616P00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 28.80 | 29.42 | 28.80 | 29.42 | +12.980% | 58 | 7,765 | 0.000% |
| 2026-10-21 | 26.40 | 26.95 | 26.04 | 26.04 | -4.685% | 74 | 7,743 | +12.980% |
| 2026-10-20 | 27.17 | 27.32 | 27.17 | 27.32 | +0.441% | 3 | 7,740 | +7.687% |
| 2026-10-19 | 27.55 | 27.55 | 26.53 | 27.20 | -2.788% | 772 | 7,263 | +8.162% |
| 2026-10-16 | 27.55 | 27.98 | 27.55 | 27.98 | +3.745% | 32 | 7,283 | +5.147% |
| 2026-10-15 | 28.26 | 28.26 | 26.75 | 26.97 | +4.131% | 4 | 7,282 | +9.084% |
| 2026-10-14 | 24.65 | 25.90 | 24.65 | 25.90 | +6.366% | 1,940 | 7,045 | +13.591% |
| 2026-10-13 | 24.20 | 24.35 | 24.15 | 24.35 | +1.247% | 421 | 6,972 | +20.821% |
| 2026-10-09 | 23.90 | 24.05 | 23.39 | 24.05 | +1.691% | 12 | 6,973 | +22.328% |
| 2026-10-08 | 22.91 | 23.65 | 22.53 | 23.65 | +7.500% | 104 | 7,017 | +24.397% |
| 2026-10-07 | 22.00 | 22.00 | 22.00 | 22.00 | +3.286% | 1 | 7,016 | +33.727% |
| 2026-10-06 | 20.98 | 21.30 | 20.98 | 21.30 | -1.435% | 94 | 6,931 | +38.122% |
| 2026-10-05 | 22.15 | 22.30 | 21.61 | 21.61 | -5.219% | 83 | 6,926 | +36.141% |
| 2026-10-02 | 22.70 | 22.80 | 22.70 | 22.80 | -5.941% | 6 | 6,923 | +29.035% |
| 2026-10-01 | 24.24 | 24.24 | 24.24 | 24.24 | +0.248% | 1 | 6,923 | +21.370% |
| 2026-09-30 | 24.50 | 24.50 | 24.18 | 24.18 | -2.184% | 21 | 6,918 | +21.671% |
| 2026-09-29 | 24.13 | 24.72 | 24.10 | 24.72 | -0.323% | 140 | 6,880 | +19.013% |
| 2026-09-28 | 25.40 | 25.40 | 24.20 | 24.80 | -4.981% | 18 | 6,876 | +18.629% |
| 2026-09-24 | 26.72 | 26.75 | 26.10 | 26.10 | +1.556% | 105 | 6,773 | +12.720% |
| 2026-09-23 | 25.17 | 25.87 | 25.17 | 25.70 | +3.130% | 5 | 6,770 | +14.475% |
| 2026-09-22 | 25.03 | 25.03 | 24.90 | 24.92 | -1.890% | 12 | 6,779 | +18.058% |
| 2026-09-21 | 25.95 | 25.95 | 25.35 | 25.40 | -7.468% | 13 | 6,766 | +15.827% |
| 2026-09-18 | 27.50 | 27.50 | 27.45 | 27.45 | -0.363% | 51 | 6,762 | +7.177% |
| 2026-09-17 | 27.70 | 27.84 | 27.55 | 27.55 | -4.340% | 13 | 6,760 | +6.788% |
| 2026-09-16 | 29.10 | 29.10 | 28.80 | 28.80 | -4.319% | 257 | 6,504 | +2.153% |
| 2026-09-15 | 30.11 | 30.29 | 30.10 | 30.10 | -1.634% | 9 | 6,498 | -2.259% |
| 2026-09-14 | 30.93 | 30.93 | 30.35 | 30.60 | +4.046% | 12 | 6,492 | -3.856% |
| 2026-09-10 | 29.37 | 29.75 | 29.20 | 29.41 | +4.033% | 37 | 6,461 | +0.034% |
| 2026-09-09 | 28.27 | 28.27 | 28.27 | 28.27 | +2.058% | 1 | 6,460 | +4.068% |
| 2026-09-08 | 26.85 | 27.70 | 26.80 | 27.70 | +4.135% | 55 | 6,410 | +6.209% |
| 2026-09-04 | 25.85 | 26.60 | 25.27 | 26.60 | +1.179% | 349 | 6,418 | +10.602% |
| 2026-09-03 | 26.99 | 26.99 | 26.10 | 26.29 | -4.156% | 65 | 6,394 | +11.906% |
| 2026-09-02 | 27.54 | 27.55 | 27.20 | 27.43 | -5.577% | 2,188 | 4,305 | +7.255% |
| 2026-09-01 | 29.25 | 29.25 | 28.20 | 29.05 | +1.114% | 88 | 4,268 | +1.274% |
| 2026-08-31 | 30.00 | 30.00 | 28.50 | 28.73 | -4.551% | 162 | 4,172 | +2.402% |
| 2026-08-28 | 27.06 | 30.10 | 27.06 | 30.10 | +8.664% | 36 | 4,169 | -2.259% |
| 2026-08-27 | 28.40 | 28.85 | 27.32 | 27.70 | -14.109% | 50 | 4,142 | +6.209% |
| 2026-08-26 | 32.16 | 32.25 | 32.16 | 32.25 | +0.561% | 2 | 4,142 | -8.775% |
| 2026-08-25 | 32.50 | 32.50 | 32.07 | 32.07 | -2.493% | 2 | 4,143 | -8.263% |
| 2026-08-24 | 32.40 | 33.35 | 32.30 | 32.89 | +3.428% | 90 | 4,100 | -10.550% |
| 2026-08-21 | 31.60 | 31.85 | 31.48 | 31.80 | +1.113% | 71 | 4,093 | -7.484% |
| 2026-08-20 | 31.22 | 31.59 | 31.22 | 31.45 | +3.284% | 25 | 4,093 | -6.455% |
| 2026-08-19 | 31.15 | 31.15 | 30.45 | 30.45 | -1.774% | 75 | 4,035 | -3.383% |
| 2026-08-18 | 30.80 | 31.10 | 30.75 | 31.00 | +5.085% | 385 | 3,815 | -5.097% |
| 2026-08-17 | 29.50 | 29.50 | 28.90 | 29.50 | -0.774% | 124 | 3,696 | -0.271% |
| 2026-08-14 | 29.60 | 29.85 | 29.60 | 29.73 | -1.426% | 17 | 3,695 | -1.043% |
| 2026-08-13 | 30.16 | 30.16 | 30.16 | 30.16 | -1.438% | 1 | 3,695 | -2.454% |
| 2026-08-12 | 31.00 | 31.30 | 30.25 | 30.60 | -3.470% | 114 | 3,681 | -3.856% |
| 2026-08-11 | 32.00 | 32.00 | 31.70 | 31.70 | -0.938% | 3 | 3,678 | -7.192% |
| 2026-08-10 | 31.30 | 32.00 | 31.30 | 32.00 | +2.894% | 6 | 3,675 | -8.062% |
| 2026-08-07 | 32.02 | 32.10 | 31.10 | 31.10 | -5.758% | 62 | 3,660 | -5.402% |
| 2026-08-06 | 32.80 | 33.00 | 32.65 | 33.00 | +2.740% | 28 | 3,646 | -10.848% |
| 2026-08-05 | 32.60 | 33.00 | 32.12 | 32.12 | -7.382% | 63 | 3,646 | -8.406% |
| 2026-08-04 | 34.65 | 34.68 | 34.65 | 34.68 | -4.489% | 58 | 3,646 | -15.167% |
| 2026-08-03 | 36.58 | 36.58 | 36.31 | 36.31 | -11.633% | 4 | 3,644 | -18.975% |
| 2026-07-30 | 41.09 | 41.09 | 41.09 | 41.09 | -0.629% | 6 | 3,650 | -28.401% |
| 2026-07-29 | 41.72 | 41.93 | 41.10 | 41.35 | +3.375% | 18 | 3,649 | -28.851% |
| 2026-07-28 | 41.43 | 41.43 | 40.00 | 40.00 | -1.356% | 9 | 3,653 | -26.450% |
| 2026-07-27 | 38.73 | 41.07 | 38.73 | 40.55 | +12.702% | 190 | 3,601 | -27.448% |
| 2026-07-24 | 35.98 | 35.98 | 35.98 | 35.98 | -3.149% | 1 | 3,600 | -18.232% |
| 2026-07-23 | 36.20 | 37.15 | 36.20 | 37.15 | +5.961% | 3 | 3,599 | -20.808% |
| 2026-07-22 | 36.75 | 36.75 | 34.80 | 35.06 | -5.879% | 55 | 3,612 | -16.087% |
| 2026-07-21 | 37.27 | 37.90 | 37.25 | 37.25 | -2.231% | 39 | 3,585 | -21.020% |
| 2026-07-20 | 37.89 | 38.10 | 37.89 | 38.10 | -3.544% | 2 | 3,584 | -22.782% |
| 2026-07-17 | 38.90 | 39.50 | 38.86 | 39.50 | +4.775% | 19 | 3,582 | -25.519% |
| 2026-07-16 | 37.46 | 37.80 | 36.60 | 37.70 | +2.865% | 1,527 | 2,807 | -21.963% |
| 2026-07-15 | 37.20 | 37.20 | 36.63 | 36.65 | +1.890% | 59 | 2,760 | -19.727% |
| 2026-07-14 | 37.00 | 37.00 | 35.91 | 35.97 | -1.989% | 53 | 2,713 | -18.210% |
| 2026-07-10 | 38.00 | 38.00 | 36.70 | 36.70 | -6.971% | 13 | 2,708 | -19.837% |
| 2026-07-09 | 38.92 | 39.45 | 38.79 | 39.45 | +2.521% | 9 | 2,716 | -25.425% |
| 2026-07-08 | 40.00 | 40.00 | 38.48 | 38.48 | -6.602% | 28 | 2,690 | -23.545% |
| 2026-07-07 | 42.20 | 42.88 | 40.55 | 41.20 | +1.229% | 77 | 2,664 | -28.592% |
| 2026-07-06 | 41.70 | 41.70 | 40.70 | 40.70 | -3.783% | 69 | 2,639 | -27.715% |
| 2026-07-02 | 40.14 | 42.30 | 39.92 | 42.30 | +1.439% | 115 | 2,746 | -30.449% |
| 2026-07-01 | 41.08 | 41.70 | 40.97 | 41.70 | +5.250% | 9 | 2,754 | -29.448% |
| 2026-06-30 | 40.65 | 40.65 | 39.62 | 39.62 | -5.215% | 44 | 2,733 | -25.745% |
| 2026-06-29 | 42.59 | 42.59 | 41.55 | 41.80 | -1.508% | 50 | 2,694 | -29.617% |
| 2026-06-26 | 42.93 | 42.93 | 42.42 | 42.44 | -0.516% | 6 | 2,694 | -30.679% |
| 2026-06-25 | 42.12 | 44.00 | 42.12 | 42.66 | +1.330% | 1,165 | 2,116 | -31.036% |
| 2026-06-24 | 40.80 | 42.10 | 40.80 | 42.10 | +1.962% | 2 | 2,115 | -30.119% |
| 2026-06-23 | 40.85 | 41.29 | 40.65 | 41.29 | +6.803% | 45 | 2,113 | -28.748% |
| 2026-06-22 | 37.10 | 38.66 | 37.10 | 38.66 | -0.232% | 14 | 2,115 | -23.901% |
| 2026-06-18 | 38.95 | 38.95 | 38.55 | 38.75 | -3.004% | 9 | 2,114 | -24.077% |
| 2026-06-17 | 39.95 | 39.95 | 39.95 | 39.95 | +2.043% | 1 | 2,114 | -26.358% |
| 2026-06-16 | 39.15 | 39.15 | 39.15 | 39.15 | +2.487% | 3 | 2,113 | -24.853% |
| 2026-06-15 | 39.35 | 39.35 | 38.20 | 38.20 | -6.487% | 6 | 2,115 | -22.984% |
| 2026-06-12 | 41.72 | 41.81 | 40.85 | 40.85 | -3.769% | 36 | 2,115 | -27.980% |
| 2026-06-11 | 42.50 | 43.00 | 42.45 | 42.45 | -0.118% | 13 | 2,103 | -30.695% |
| 2026-06-10 | 41.18 | 42.50 | 41.15 | 42.50 | +2.906% | 28 | 2,077 | -30.776% |
| 2026-06-09 | 41.00 | 43.44 | 40.94 | 41.30 | +1.799% | 205 | 1,919 | -28.765% |
| 2026-06-08 | 40.41 | 41.26 | 40.41 | 40.57 | -3.451% | 17 | 1,926 | -27.483% |
| 2026-06-05 | 39.90 | 42.02 | 39.90 | 42.02 | +13.568% | 34 | 1,892 | -29.986% |
| 2026-06-04 | 39.47 | 39.48 | 37.00 | 37.00 | -4.145% | 17 | 1,882 | -20.486% |
| 2026-06-03 | 38.67 | 38.67 | 38.60 | 38.60 | +4.607% | 3 | 1,882 | -23.782% |
| 2026-06-02 | 36.46 | 36.90 | 36.46 | 36.90 | +1.485% | 2 | 1,549 | -20.271% |
| 2026-06-01 | 36.97 | 36.97 | 36.25 | 36.36 | -4.316% | 8 | 1,547 | -19.087% |
| 2026-05-28 | 38.20 | 38.20 | 38.00 | 38.00 | -1.554% | 11 | 1,557 | -22.579% |
| 2026-05-27 | 39.00 | 39.99 | 38.60 | 38.60 | +2.116% | 265 | 1,351 | -23.782% |
| 2026-05-26 | 37.80 | 37.80 | 37.80 | 37.80 | +1.205% | 1 | 1,351 | -22.169% |
| 2026-05-22 | 37.22 | 37.60 | 37.22 | 37.35 | +1.083% | 276 | 1,300 | -21.232% |
| 2026-05-21 | 36.72 | 37.05 | 36.72 | 36.95 | +2.015% | 5 | 1,299 | -20.379% |
| 2026-05-20 | 35.80 | 36.22 | 35.70 | 36.22 | -3.155% | 24 | 1,300 | -18.774% |
| 2026-05-19 | 37.05 | 37.40 | 37.05 | 37.40 | -1.605% | 7 | 1,300 | -21.337% |
| 2026-05-18 | 37.85 | 38.01 | 37.80 | 38.01 | +4.711% | 19 | 1,304 | -22.599% |
| 2026-05-15 | 35.85 | 36.80 | 35.85 | 36.30 | +4.460% | 17 | 1,296 | -18.953% |
| 2026-05-14 | 34.98 | 35.10 | 34.50 | 34.75 | -3.095% | 145 | 1,324 | -15.338% |
| 2026-05-13 | 35.80 | 36.00 | 35.75 | 35.86 | -3.394% | 70 | 1,343 | -17.959% |
| 2026-05-12 | 38.08 | 38.08 | 37.12 | 37.12 | -0.563% | 58 | 1,335 | -20.744% |
| 2026-05-11 | 38.00 | 38.08 | 37.17 | 37.33 | -2.584% | 146 | 1,319 | -21.189% |
| 2026-05-08 | 38.51 | 38.51 | 38.32 | 38.32 | -3.354% | 12 | 1,319 | -23.225% |
| 2026-05-07 | 39.47 | 40.00 | 39.47 | 39.65 | -7.683% | 6 | 1,320 | -25.801% |
| 2026-05-05 | 42.58 | 42.95 | 42.58 | 42.95 | +0.047% | 5 | 1,315 | -31.502% |
| 2026-05-04 | 43.35 | 43.77 | 42.73 | 42.93 | -1.060% | 13 | 1,308 | -31.470% |
| 2026-05-01 | 43.16 | 43.39 | 43.16 | 43.39 | +0.440% | 2 | 1,308 | -32.196% |
| 2026-04-30 | 42.80 | 43.20 | 42.45 | 43.20 | +11.801% | 4 | 1,305 | -31.898% |
| 2026-04-27 | 40.06 | 40.06 | 38.64 | 38.64 | -5.572% | 8 | 1,305 | -23.861% |
| 2026-04-24 | 42.49 | 42.50 | 40.92 | 40.92 | -5.540% | 3 | 1,304 | -28.104% |
| 2026-04-23 | 42.77 | 43.52 | 42.77 | 43.32 | +1.595% | 8 | 1,306 | -32.087% |
| 2026-04-22 | 42.72 | 42.72 | 42.64 | 42.64 | -0.722% | 2 | 1,300 | -31.004% |
| 2026-04-21 | 42.65 | 42.95 | 42.65 | 42.95 | +0.703% | 1,301 | 38 | -31.502% |
| 2026-04-20 | 43.58 | 43.58 | 42.65 | 42.65 | -1.227% | 3 | 38 | -31.020% |
| 2026-04-17 | 42.75 | 43.18 | 42.75 | 43.18 | -1.908% | 24 | 35 | -31.867% |
| 2026-04-16 | 44.02 | 44.02 | 44.02 | 44.02 | -3.380% | 1 | 15 | -33.167% |
| 2026-04-14 | 44.80 | 45.56 | 44.80 | 45.56 | -14.793% | 10 | 15 | -35.426% |
| 2026-04-01 | 53.40 | 53.47 | 53.40 | 53.47 | -4.107% | 4 | 7 | -44.978% |
| 2026-03-31 | 55.76 | 55.76 | 55.76 | 55.76 | -3.043% | 5 | 0 | -47.238% |
| 2026-03-30 | 57.51 | 57.51 | 57.51 | 57.51 | 0.000% | 5 | 0 | -48.844% |