Dark

NVDA20280616P210
NVDA Jun 16 2028 210.00 Put (NVDA280616P00210000)
option OPRA

EOD

Sep 10, 2026

34.19+4.238%(+1.39)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	33.9800	34.1900	33.9800	34.1900	+4.238%	2	1,059	0.000%
2026-09-09	32.8000	32.8000	32.8000	32.8000	+1.579%	5	1,057	+4.238%
2026-09-08	32.2500	32.2900	32.2000	32.2900	+6.744%	11	1,052	+5.884%
2026-09-04	30.2500	30.2500	30.2500	30.2500	-4.724%	2	1,052	+13.025%
2026-09-02	31.5000	31.7800	31.5000	31.7500	-6.037%	4	1,052	+7.685%
2026-09-01	33.1000	33.8000	33.1000	33.7900	+1.931%	70	1,050	+1.184%
2026-08-31	33.8500	33.8500	33.1500	33.1500	-2.786%	5	1,010	+3.137%
2026-08-28	32.5100	34.1000	32.5100	34.1000	+7.503%	5	1,010	+0.264%
2026-08-27	32.3500	32.3500	31.0000	31.7200	-15.862%	17	1,009	+7.787%
2026-08-26	37.5400	37.7000	37.3000	37.7000	+1.864%	17	1,013	-9.310%
2026-08-25	36.9000	37.0100	36.9000	37.0100	-3.318%	5	1,012	-7.620%
2026-08-24	36.9600	38.6500	36.9600	38.2800	+4.590%	25	1,010	-10.684%
2026-08-21	36.6000	36.6000	36.6000	36.6000	+3.099%	10	1,009	-6.585%
2026-08-19	35.9000	35.9800	35.5000	35.5000	+5.341%	59	999	-3.690%
2026-08-17	33.8200	33.8200	33.2000	33.7000	-1.635%	32	949	+1.454%
2026-08-14	33.8100	34.2600	33.8100	34.2600	-0.897%	6	943	-0.204%
2026-08-13	34.2500	34.5700	34.2500	34.5700	-1.087%	4	948	-1.099%
2026-08-12	35.0700	35.0700	34.9500	34.9500	-5.795%	9	944	-2.175%
2026-08-11	36.5500	37.1000	36.5500	37.1000	-0.643%	12	953	-7.844%
2026-08-10	36.2000	37.3500	36.0400	37.3400	+2.526%	9	952	-8.436%
2026-08-07	36.4400	36.4400	36.3800	36.4200	-2.646%	9	948	-6.123%
2026-08-06	37.6000	37.6500	37.4100	37.4100	+0.214%	33	951	-8.607%
2026-08-05	37.7500	37.7500	37.0900	37.3300	-6.908%	25	950	-8.411%
2026-08-04	40.0300	40.1000	39.8800	40.1000	-2.243%	12	948	-14.738%
2026-08-03	41.6200	41.6200	40.9400	41.0200	-6.304%	4	944	-16.650%
2026-07-31	43.7800	43.7800	43.7800	43.7800	-6.792%	1	944	-21.905%
2026-07-30	46.9500	46.9700	46.9500	46.9700	+1.228%	6	945	-27.209%
2026-07-29	48.0200	48.0200	46.4000	46.4000	-1.986%	20	945	-26.315%
2026-07-28	47.3400	47.3400	47.3400	47.3400	+3.092%	2	940	-27.778%
2026-07-27	45.9200	45.9200	45.9200	45.9200	+7.516%	6	942	-25.544%
2026-07-24	40.8000	42.7100	40.8000	42.7100	+2.104%	11	938	-19.948%
2026-07-23	41.6600	41.8300	41.6600	41.8300	+4.081%	3	937	-18.264%
2026-07-22	40.0900	40.4500	40.0900	40.1900	-6.054%	12	934	-14.929%
2026-07-21	42.7800	42.7800	42.7800	42.7800	-1.519%	50	923	-20.079%
2026-07-20	43.4400	43.4400	43.4400	43.4400	-2.927%	2	923	-21.294%
2026-07-17	43.8400	44.7500	43.8400	44.7500	+4.118%	3	923	-23.598%
2026-07-16	42.3000	43.1900	42.3000	42.9800	+4.574%	47	923	-20.451%
2026-07-14	40.9700	41.1000	40.9700	41.1000	-6.950%	50	918	-16.813%
2026-07-13	43.2000	44.1700	43.2000	44.1700	+5.670%	2	958	-22.595%
2026-07-10	41.8200	41.8200	41.8000	41.8000	-5.430%	2	957	-18.206%
2026-07-09	44.1100	45.1400	44.1100	44.2000	-0.136%	13	957	-22.647%
2026-07-08	44.5800	44.5800	44.0000	44.2600	-4.817%	8	957	-22.752%
2026-07-07	48.2600	48.5500	46.2500	46.5000	-3.004%	56	953	-26.473%
2026-07-02	45.3300	47.9400	45.3300	47.9400	+3.946%	13	942	-28.682%
2026-07-01	46.1200	46.1200	46.1200	46.1200	+0.457%	5	942	-25.867%
2026-06-30	46.2100	46.2100	45.9100	45.9100	-4.334%	6	945	-25.528%
2026-06-29	49.4000	49.4000	47.5100	47.9900	-0.477%	114	941	-28.756%
2026-06-26	49.4000	49.4000	48.2100	48.2200	-1.047%	26	844	-29.096%
2026-06-25	48.9000	48.9000	48.2300	48.7300	+5.089%	61	840	-29.838%
2026-06-24	46.5500	46.5500	46.3700	46.3700	-0.813%	2	807	-26.267%
2026-06-23	46.1500	46.7500	46.1000	46.7500	+6.178%	6	808	-26.866%
2026-06-18	43.6900	44.0300	43.6900	44.0300	-0.744%	23	800	-22.348%
2026-06-15	44.6700	44.6700	44.3500	44.3600	-5.193%	28	800	-22.926%
2026-06-12	46.7900	46.7900	46.7900	46.7900	-3.526%	1	800	-26.929%
2026-06-11	48.2000	48.5000	48.2000	48.5000	+1.147%	22	800	-29.505%
2026-06-10	47.9000	47.9500	47.9000	47.9500	+4.284%	3	798	-28.697%
2026-06-09	47.2200	47.2200	45.9800	45.9800	-1.710%	25	798	-25.642%
2026-06-05	44.1500	46.7800	44.1500	46.7800	+8.614%	6	798	-26.913%
2026-06-04	44.9500	44.9500	43.0700	43.0700	-2.225%	115	795	-20.618%
2026-06-03	44.0500	44.0500	44.0500	44.0500	+5.686%	2	799	-22.384%
2026-06-02	41.6800	41.6800	41.6800	41.6800	+1.337%	5	799	-17.970%
2026-06-01	43.0000	43.0000	41.1000	41.1300	-3.677%	35	799	-16.873%
2026-05-29	42.8600	43.2900	42.6500	42.7000	-2.600%	9	800	-19.930%
2026-05-27	44.6800	44.6800	43.8400	43.8400	+0.435%	60	802	-22.012%
2026-05-26	43.1500	43.6500	43.1500	43.6500	+3.070%	2	803	-21.672%
2026-05-22	42.8000	42.8000	42.3500	42.3500	+0.929%	26	801	-19.268%
2026-05-21	41.0000	42.1500	41.0000	41.9600	+2.217%	32	776	-18.518%
2026-05-20	40.4900	41.0500	40.4500	41.0500	-1.912%	32	776	-16.711%
2026-05-19	41.8500	41.8500	41.8500	41.8500	+2.373%	1	725	-18.303%
2026-05-15	41.3300	41.4100	40.8800	40.8800	+2.843%	4	725	-16.365%
2026-05-14	39.1800	39.7500	39.0600	39.7500	-1.973%	134	725	-13.987%
2026-05-13	40.6900	40.6900	40.5300	40.5500	-6.134%	20	621	-15.684%
2026-05-12	42.1500	43.2000	42.1500	43.2000	+2.588%	5	621	-20.856%
2026-05-11	42.8900	42.8900	42.1100	42.1100	-3.017%	3	621	-18.808%
2026-05-08	43.2000	43.5300	43.2000	43.4200	-2.907%	52	621	-21.257%
2026-05-07	45.8400	45.8400	44.6100	44.7200	-3.828%	15	647	-23.547%
2026-05-06	47.0000	47.0000	46.3400	46.5000	-5.775%	12	640	-26.473%
2026-05-04	49.3000	49.3500	49.3000	49.3500	+1.231%	6	636	-30.719%
2026-05-01	48.7500	48.7500	48.7500	48.7500	+7.166%	50	589	-29.867%
2026-04-29	45.0000	45.4900	45.0000	45.4900	+1.089%	7	589	-24.841%
2026-04-28	45.4500	45.5900	45.0000	45.0000	+3.282%	84	594	-24.022%
2026-04-27	44.6300	44.6300	43.5600	43.5700	-5.652%	10	591	-21.529%
2026-04-24	46.3000	46.7500	45.9500	46.1800	-4.979%	14	593	-25.964%
2026-04-22	48.6000	48.6000	48.6000	48.6000	+0.144%	1	588	-29.650%
2026-04-20	48.5300	48.5300	48.5300	48.5300	+0.021%	1	588	-29.549%
2026-04-17	48.5100	48.5200	48.5100	48.5200	-2.118%	4	588	-29.534%
2026-04-16	49.5700	49.5700	49.5700	49.5700	+1.474%	1	584	-31.027%
2026-04-15	48.8500	48.8500	48.8500	48.8500	-2.065%	1	584	-30.010%
2026-04-14	49.8700	49.8800	49.8700	49.8800	-5.620%	48	584	-31.455%
2026-04-13	52.8500	52.8500	52.8500	52.8500	-0.564%	1,120	568	-35.307%
2026-04-10	53.1500	53.1500	53.1500	53.1500	-11.120%	5	8	-35.673%
2026-04-01	59.7800	59.8000	59.7800	59.8000	-7.287%	4	8	-42.826%
2026-03-30	64.8000	64.8000	64.1800	64.5000	+4.793%	6	0	-46.992%
2026-03-26	61.5500	61.5500	61.5500	61.5500	0.000%	10	0	-44.452%