NVDA280616P00210000
NVDA Jun 16 2028 210.00 Put
optionOPRA
EODOct 23, 2026
34.20USD+0.529%(+0.18)12Vol1,783OI
NVDA280616P00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 33.70 | 34.20 | 33.70 | 34.20 | +0.529% | 12 | 1,773 | 0.000% |
| 2026-10-22 | 32.14 | 34.02 | 32.14 | 34.02 | +4.774% | 4 | 1,772 | +0.529% |
| 2026-10-20 | 32.47 | 32.47 | 32.47 | 32.47 | +1.755% | 1 | 1,771 | +5.328% |
| 2026-10-19 | 31.91 | 31.91 | 31.91 | 31.91 | -2.861% | 1 | 1,770 | +7.176% |
| 2026-10-16 | 31.90 | 32.85 | 31.90 | 32.85 | +3.595% | 15 | 1,767 | +4.110% |
| 2026-10-15 | 31.71 | 31.71 | 31.71 | 31.71 | +6.696% | 1 | 1,766 | +7.852% |
| 2026-10-14 | 29.75 | 29.75 | 29.72 | 29.72 | +6.830% | 120 | 1,650 | +15.074% |
| 2026-10-09 | 27.82 | 27.82 | 27.82 | 27.82 | 0.000% | 1 | 1,650 | +22.933% |
| 2026-10-08 | 26.50 | 27.82 | 25.95 | 27.82 | +5.981% | 9 | 1,650 | +22.933% |
| 2026-10-07 | 26.00 | 26.25 | 26.00 | 26.25 | +6.318% | 9 | 1,650 | +30.286% |
| 2026-10-06 | 24.42 | 25.15 | 24.42 | 24.69 | -4.228% | 9 | 1,649 | +38.518% |
| 2026-10-05 | 26.00 | 26.00 | 25.78 | 25.78 | -3.985% | 10 | 1,647 | +32.661% |
| 2026-10-02 | 26.75 | 26.85 | 26.75 | 26.85 | -3.763% | 2 | 1,646 | +27.374% |
| 2026-10-01 | 28.00 | 28.00 | 27.90 | 27.90 | -0.958% | 2 | 1,647 | +22.581% |
| 2026-09-30 | 28.32 | 28.32 | 28.17 | 28.17 | -0.530% | 13 | 1,648 | +21.406% |
| 2026-09-29 | 28.32 | 28.32 | 28.32 | 28.32 | +0.891% | 1 | 1,648 | +20.763% |
| 2026-09-28 | 28.90 | 28.90 | 28.07 | 28.07 | -7.360% | 11 | 1,653 | +21.838% |
| 2026-09-25 | 30.30 | 30.30 | 30.30 | 30.30 | -2.729% | 1 | 1,653 | +12.871% |
| 2026-09-24 | 31.15 | 31.15 | 31.15 | 31.15 | +5.522% | 2 | 1,653 | +9.791% |
| 2026-09-23 | 29.52 | 29.52 | 29.52 | 29.52 | +1.200% | 1 | 1,652 | +15.854% |
| 2026-09-22 | 29.25 | 29.25 | 29.17 | 29.17 | -1.950% | 14 | 1,643 | +17.244% |
| 2026-09-21 | 30.25 | 30.30 | 29.75 | 29.75 | -6.827% | 410 | 1,377 | +14.958% |
| 2026-09-18 | 31.93 | 31.93 | 31.93 | 31.93 | -1.663% | 2 | 1,375 | +7.109% |
| 2026-09-17 | 32.47 | 32.47 | 32.47 | 32.47 | -4.048% | 5 | 1,380 | +5.328% |
| 2026-09-16 | 33.82 | 33.84 | 33.82 | 33.84 | -3.452% | 2 | 1,380 | +1.064% |
| 2026-09-15 | 34.86 | 35.05 | 34.86 | 35.05 | 0.000% | 2 | 1,380 | -2.425% |
| 2026-09-14 | 36.00 | 36.07 | 35.05 | 35.05 | +2.515% | 576 | 1,059 | -2.425% |
| 2026-09-10 | 33.98 | 34.19 | 33.98 | 34.19 | +4.238% | 2 | 1,057 | +0.029% |
| 2026-09-09 | 32.80 | 32.80 | 32.80 | 32.80 | +1.579% | 5 | 1,052 | +4.268% |
| 2026-09-08 | 32.25 | 32.29 | 32.20 | 32.29 | +6.744% | 11 | 1,052 | +5.915% |
| 2026-09-04 | 30.25 | 30.25 | 30.25 | 30.25 | -4.724% | 2 | 1,052 | +13.058% |
| 2026-09-02 | 31.50 | 31.78 | 31.50 | 31.75 | -6.037% | 4 | 1,050 | +7.717% |
| 2026-09-01 | 33.10 | 33.80 | 33.10 | 33.79 | +1.931% | 70 | 1,010 | +1.213% |
| 2026-08-31 | 33.85 | 33.85 | 33.15 | 33.15 | -2.786% | 5 | 1,010 | +3.167% |
| 2026-08-28 | 32.51 | 34.10 | 32.51 | 34.10 | +7.503% | 5 | 1,009 | +0.293% |
| 2026-08-27 | 32.35 | 32.35 | 31.00 | 31.72 | -15.862% | 17 | 1,013 | +7.818% |
| 2026-08-26 | 37.54 | 37.70 | 37.30 | 37.70 | +1.864% | 17 | 1,012 | -9.284% |
| 2026-08-25 | 36.90 | 37.01 | 36.90 | 37.01 | -3.318% | 5 | 1,010 | -7.593% |
| 2026-08-24 | 36.96 | 38.65 | 36.96 | 38.28 | +4.590% | 25 | 1,009 | -10.658% |
| 2026-08-21 | 36.60 | 36.60 | 36.60 | 36.60 | +3.099% | 10 | 999 | -6.557% |
| 2026-08-19 | 35.90 | 35.98 | 35.50 | 35.50 | +5.341% | 59 | 949 | -3.662% |
| 2026-08-17 | 33.82 | 33.82 | 33.20 | 33.70 | -1.635% | 32 | 943 | +1.484% |
| 2026-08-14 | 33.81 | 34.26 | 33.81 | 34.26 | -0.897% | 6 | 948 | -0.175% |
| 2026-08-13 | 34.25 | 34.57 | 34.25 | 34.57 | -1.087% | 4 | 944 | -1.070% |
| 2026-08-12 | 35.07 | 35.07 | 34.95 | 34.95 | -5.795% | 9 | 953 | -2.146% |
| 2026-08-11 | 36.55 | 37.10 | 36.55 | 37.10 | -0.643% | 12 | 952 | -7.817% |
| 2026-08-10 | 36.20 | 37.35 | 36.04 | 37.34 | +2.526% | 9 | 948 | -8.409% |
| 2026-08-07 | 36.44 | 36.44 | 36.38 | 36.42 | -2.646% | 9 | 951 | -6.096% |
| 2026-08-06 | 37.60 | 37.65 | 37.41 | 37.41 | +0.214% | 33 | 950 | -8.581% |
| 2026-08-05 | 37.75 | 37.75 | 37.09 | 37.33 | -6.908% | 25 | 948 | -8.385% |
| 2026-08-04 | 40.03 | 40.10 | 39.88 | 40.10 | -2.243% | 12 | 944 | -14.713% |
| 2026-08-03 | 41.62 | 41.62 | 40.94 | 41.02 | -6.304% | 4 | 944 | -16.626% |
| 2026-07-31 | 43.78 | 43.78 | 43.78 | 43.78 | -6.792% | 1 | 945 | -21.882% |
| 2026-07-30 | 46.95 | 46.97 | 46.95 | 46.97 | +1.228% | 6 | 945 | -27.188% |
| 2026-07-29 | 48.02 | 48.02 | 46.40 | 46.40 | -1.986% | 20 | 940 | -26.293% |
| 2026-07-28 | 47.34 | 47.34 | 47.34 | 47.34 | +3.092% | 2 | 942 | -27.757% |
| 2026-07-27 | 45.92 | 45.92 | 45.92 | 45.92 | +7.516% | 6 | 938 | -25.523% |
| 2026-07-24 | 40.80 | 42.71 | 40.80 | 42.71 | +2.104% | 11 | 937 | -19.925% |
| 2026-07-23 | 41.66 | 41.83 | 41.66 | 41.83 | +4.081% | 3 | 934 | -18.240% |
| 2026-07-22 | 40.09 | 40.45 | 40.09 | 40.19 | -6.054% | 12 | 923 | -14.904% |
| 2026-07-21 | 42.78 | 42.78 | 42.78 | 42.78 | -1.519% | 50 | 923 | -20.056% |
| 2026-07-20 | 43.44 | 43.44 | 43.44 | 43.44 | -2.927% | 2 | 923 | -21.271% |
| 2026-07-17 | 43.84 | 44.75 | 43.84 | 44.75 | +4.118% | 3 | 923 | -23.575% |
| 2026-07-16 | 42.30 | 43.19 | 42.30 | 42.98 | +4.574% | 47 | 918 | -20.428% |
| 2026-07-14 | 40.97 | 41.10 | 40.97 | 41.10 | -6.950% | 50 | 958 | -16.788% |
| 2026-07-13 | 43.20 | 44.17 | 43.20 | 44.17 | +5.670% | 2 | 957 | -22.572% |
| 2026-07-10 | 41.82 | 41.82 | 41.80 | 41.80 | -5.430% | 2 | 957 | -18.182% |
| 2026-07-09 | 44.11 | 45.14 | 44.11 | 44.20 | -0.136% | 13 | 957 | -22.624% |
| 2026-07-08 | 44.58 | 44.58 | 44.00 | 44.26 | -4.817% | 8 | 953 | -22.729% |
| 2026-07-07 | 48.26 | 48.55 | 46.25 | 46.50 | -3.004% | 56 | 938 | -26.452% |
| 2026-07-02 | 45.33 | 47.94 | 45.33 | 47.94 | +3.946% | 13 | 942 | -28.661% |
| 2026-07-01 | 46.12 | 46.12 | 46.12 | 46.12 | +0.457% | 5 | 945 | -25.846% |
| 2026-06-30 | 46.21 | 46.21 | 45.91 | 45.91 | -4.334% | 6 | 941 | -25.506% |
| 2026-06-29 | 49.40 | 49.40 | 47.51 | 47.99 | -0.477% | 114 | 844 | -28.735% |
| 2026-06-26 | 49.40 | 49.40 | 48.21 | 48.22 | -1.047% | 26 | 840 | -29.075% |
| 2026-06-25 | 48.90 | 48.90 | 48.23 | 48.73 | +5.089% | 61 | 807 | -29.817% |
| 2026-06-24 | 46.55 | 46.55 | 46.37 | 46.37 | -0.813% | 2 | 808 | -26.245% |
| 2026-06-23 | 46.15 | 46.75 | 46.10 | 46.75 | +6.178% | 6 | 809 | -26.845% |
| 2026-06-18 | 43.69 | 44.03 | 43.69 | 44.03 | -0.744% | 23 | 808 | -22.326% |
| 2026-06-15 | 44.67 | 44.67 | 44.35 | 44.36 | -5.193% | 28 | 801 | -22.904% |
| 2026-06-12 | 46.79 | 46.79 | 46.79 | 46.79 | -3.526% | 1 | 800 | -26.907% |
| 2026-06-11 | 48.20 | 48.50 | 48.20 | 48.50 | +1.147% | 22 | 798 | -29.485% |
| 2026-06-10 | 47.90 | 47.95 | 47.90 | 47.95 | +4.284% | 3 | 798 | -28.676% |
| 2026-06-09 | 47.22 | 47.22 | 45.98 | 45.98 | -1.710% | 25 | 798 | -25.620% |
| 2026-06-05 | 44.15 | 46.78 | 44.15 | 46.78 | +8.614% | 6 | 795 | -26.892% |
| 2026-06-04 | 44.95 | 44.95 | 43.07 | 43.07 | -2.225% | 115 | 799 | -20.594% |
| 2026-06-03 | 44.05 | 44.05 | 44.05 | 44.05 | +5.686% | 2 | 799 | -22.361% |
| 2026-06-02 | 41.68 | 41.68 | 41.68 | 41.68 | +1.337% | 5 | 799 | -17.946% |
| 2026-06-01 | 43.00 | 43.00 | 41.10 | 41.13 | -3.677% | 35 | 800 | -16.849% |
| 2026-05-29 | 42.86 | 43.29 | 42.65 | 42.70 | -2.600% | 9 | 802 | -19.906% |
| 2026-05-27 | 44.68 | 44.68 | 43.84 | 43.84 | +0.435% | 60 | 803 | -21.989% |
| 2026-05-26 | 43.15 | 43.65 | 43.15 | 43.65 | +3.070% | 2 | 801 | -21.649% |
| 2026-05-22 | 42.80 | 42.80 | 42.35 | 42.35 | +0.929% | 26 | 776 | -19.244% |
| 2026-05-21 | 41.00 | 42.15 | 41.00 | 41.96 | +2.217% | 32 | 744 | -18.494% |
| 2026-05-20 | 40.49 | 41.05 | 40.45 | 41.05 | -1.912% | 32 | 725 | -16.687% |
| 2026-05-19 | 41.85 | 41.85 | 41.85 | 41.85 | +2.373% | 1 | 725 | -18.280% |
| 2026-05-15 | 41.33 | 41.41 | 40.88 | 40.88 | +2.843% | 4 | 725 | -16.341% |
| 2026-05-14 | 39.18 | 39.75 | 39.06 | 39.75 | -1.973% | 134 | 632 | -13.962% |
| 2026-05-13 | 40.69 | 40.69 | 40.53 | 40.55 | -6.134% | 20 | 621 | -15.660% |
| 2026-05-12 | 42.15 | 43.20 | 42.15 | 43.20 | +2.588% | 5 | 621 | -20.833% |
| 2026-05-11 | 42.89 | 42.89 | 42.11 | 42.11 | -3.017% | 3 | 621 | -18.784% |
| 2026-05-08 | 43.20 | 43.53 | 43.20 | 43.42 | -2.907% | 52 | 647 | -21.234% |
| 2026-05-07 | 45.84 | 45.84 | 44.61 | 44.72 | -3.828% | 15 | 640 | -23.524% |
| 2026-05-06 | 47.00 | 47.00 | 46.34 | 46.50 | -5.775% | 12 | 636 | -26.452% |
| 2026-05-04 | 49.30 | 49.35 | 49.30 | 49.35 | +1.231% | 6 | 639 | -30.699% |
| 2026-05-01 | 48.75 | 48.75 | 48.75 | 48.75 | +7.166% | 50 | 589 | -29.846% |
| 2026-04-29 | 45.00 | 45.49 | 45.00 | 45.49 | +1.089% | 7 | 589 | -24.819% |
| 2026-04-28 | 45.45 | 45.59 | 45.00 | 45.00 | +3.282% | 84 | 594 | -24.000% |
| 2026-04-27 | 44.63 | 44.63 | 43.56 | 43.57 | -5.652% | 10 | 591 | -21.506% |
| 2026-04-24 | 46.30 | 46.75 | 45.95 | 46.18 | -4.979% | 14 | 593 | -25.942% |
| 2026-04-22 | 48.60 | 48.60 | 48.60 | 48.60 | +0.144% | 1 | 588 | -29.630% |
| 2026-04-20 | 48.53 | 48.53 | 48.53 | 48.53 | +0.021% | 1 | 588 | -29.528% |
| 2026-04-17 | 48.51 | 48.52 | 48.51 | 48.52 | -2.118% | 4 | 588 | -29.514% |
| 2026-04-16 | 49.57 | 49.57 | 49.57 | 49.57 | +1.474% | 1 | 584 | -31.007% |
| 2026-04-15 | 48.85 | 48.85 | 48.85 | 48.85 | -2.065% | 1 | 584 | -29.990% |
| 2026-04-14 | 49.87 | 49.88 | 49.87 | 49.88 | -5.620% | 48 | 584 | -31.435% |
| 2026-04-13 | 52.85 | 52.85 | 52.85 | 52.85 | -0.564% | 1,120 | 568 | -35.289% |
| 2026-04-10 | 53.15 | 53.15 | 53.15 | 53.15 | -11.120% | 5 | 8 | -35.654% |
| 2026-04-01 | 59.78 | 59.80 | 59.78 | 59.80 | -7.287% | 4 | 8 | -42.809% |
| 2026-03-30 | 64.80 | 64.80 | 64.18 | 64.50 | +4.793% | 6 | 0 | -46.977% |
| 2026-03-26 | 61.55 | 61.55 | 61.55 | 61.55 | 0.000% | 10 | 0 | -44.435% |