NVDA280616P00215000
NVDA Jun 16 2028 215.00 Put
optionOPRA
EODOct 23, 2026
36.80USD+3.662%(+1.30)502Vol1,329OI
NVDA280616P00215000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 36.75 | 36.80 | 36.52 | 36.80 | +3.662% | 502 | 936 | 0.000% |
| 2026-10-22 | 35.50 | 35.50 | 35.50 | 35.50 | +0.056% | 3 | 933 | +3.662% |
| 2026-10-20 | 34.50 | 35.48 | 34.50 | 35.48 | +4.353% | 9 | 924 | +3.720% |
| 2026-10-19 | 34.95 | 34.95 | 34.00 | 34.00 | -3.846% | 13 | 923 | +8.235% |
| 2026-10-16 | 34.61 | 35.36 | 34.61 | 35.36 | +1.000% | 22 | 930 | +4.072% |
| 2026-10-15 | 35.37 | 35.86 | 35.01 | 35.01 | +6.123% | 18 | 927 | +5.113% |
| 2026-10-14 | 32.10 | 33.03 | 32.10 | 32.99 | +8.164% | 4 | 925 | +11.549% |
| 2026-10-13 | 31.65 | 31.65 | 30.50 | 30.50 | +1.329% | 3 | 926 | +20.656% |
| 2026-10-08 | 28.47 | 30.10 | 28.47 | 30.10 | +7.308% | 2 | 927 | +22.259% |
| 2026-10-07 | 28.05 | 28.05 | 28.05 | 28.05 | +4.664% | 2 | 926 | +31.194% |
| 2026-10-06 | 26.75 | 26.80 | 26.75 | 26.80 | -4.456% | 4 | 926 | +37.313% |
| 2026-10-05 | 28.00 | 28.05 | 28.00 | 28.05 | -3.209% | 6 | 925 | +31.194% |
| 2026-10-02 | 28.98 | 28.98 | 28.98 | 28.98 | -6.153% | 1 | 925 | +26.984% |
| 2026-10-01 | 30.70 | 30.88 | 30.70 | 30.88 | +1.346% | 12 | 924 | +19.171% |
| 2026-09-30 | 30.55 | 30.55 | 30.47 | 30.47 | -0.911% | 8 | 924 | +20.775% |
| 2026-09-29 | 30.76 | 30.76 | 30.75 | 30.75 | +0.655% | 2 | 924 | +19.675% |
| 2026-09-28 | 30.24 | 30.75 | 30.24 | 30.55 | -5.826% | 49 | 910 | +20.458% |
| 2026-09-23 | 32.51 | 32.51 | 32.44 | 32.44 | +1.661% | 2 | 909 | +13.440% |
| 2026-09-21 | 33.15 | 33.15 | 31.91 | 31.91 | -8.881% | 27 | 889 | +15.324% |
| 2026-09-17 | 35.02 | 35.02 | 35.02 | 35.02 | -3.126% | 1 | 888 | +5.083% |
| 2026-09-16 | 36.15 | 36.15 | 36.15 | 36.15 | -3.882% | 1 | 888 | +1.798% |
| 2026-09-15 | 37.61 | 37.61 | 37.61 | 37.61 | -1.286% | 1 | 887 | -2.154% |
| 2026-09-14 | 38.50 | 38.50 | 38.10 | 38.10 | +4.098% | 14 | 875 | -3.412% |
| 2026-09-10 | 36.50 | 36.81 | 36.50 | 36.60 | +5.052% | 112 | 820 | +0.546% |
| 2026-09-09 | 34.84 | 34.84 | 34.84 | 34.84 | +0.694% | 1 | 819 | +5.626% |
| 2026-09-08 | 33.95 | 34.65 | 33.89 | 34.60 | +4.690% | 19 | 811 | +6.358% |
| 2026-09-04 | 32.00 | 33.10 | 32.00 | 33.05 | +0.303% | 42 | 782 | +11.346% |
| 2026-09-03 | 32.95 | 32.95 | 32.95 | 32.95 | -2.601% | 1 | 781 | +11.684% |
| 2026-09-02 | 34.30 | 34.30 | 33.83 | 33.83 | -6.158% | 6 | 780 | +8.779% |
| 2026-09-01 | 36.43 | 36.43 | 35.68 | 36.05 | +0.811% | 16 | 777 | +2.080% |
| 2026-08-31 | 37.00 | 37.10 | 35.76 | 35.76 | -4.000% | 53 | 770 | +2.908% |
| 2026-08-28 | 35.70 | 37.25 | 35.70 | 37.25 | +8.379% | 41 | 729 | -1.208% |
| 2026-08-27 | 34.70 | 34.70 | 33.35 | 34.37 | -14.139% | 32 | 714 | +7.070% |
| 2026-08-26 | 40.03 | 40.03 | 40.03 | 40.03 | +1.035% | 1 | 713 | -8.069% |
| 2026-08-25 | 39.50 | 39.77 | 39.50 | 39.62 | -2.173% | 59 | 726 | -7.118% |
| 2026-08-24 | 40.00 | 41.43 | 40.00 | 40.50 | +3.581% | 30 | 730 | -9.136% |
| 2026-08-21 | 39.00 | 39.10 | 39.00 | 39.10 | +1.664% | 11 | 730 | -5.882% |
| 2026-08-19 | 38.40 | 38.46 | 38.40 | 38.46 | +0.287% | 2 | 729 | -4.316% |
| 2026-08-18 | 37.92 | 38.75 | 37.92 | 38.35 | +6.233% | 13 | 724 | -4.042% |
| 2026-08-17 | 36.54 | 36.54 | 35.84 | 36.10 | -3.476% | 43 | 711 | +1.939% |
| 2026-08-12 | 37.85 | 37.85 | 37.06 | 37.40 | -5.196% | 13 | 715 | -1.604% |
| 2026-08-11 | 39.20 | 39.45 | 39.05 | 39.45 | -0.979% | 25 | 715 | -6.717% |
| 2026-08-10 | 39.57 | 40.18 | 39.57 | 39.84 | -1.993% | 15 | 718 | -7.631% |
| 2026-08-06 | 40.05 | 40.65 | 40.05 | 40.65 | +2.522% | 153 | 566 | -9.471% |
| 2026-08-05 | 39.65 | 39.65 | 39.65 | 39.65 | -7.576% | 50 | 565 | -7.188% |
| 2026-08-04 | 42.90 | 42.90 | 42.90 | 42.90 | -9.110% | 1 | 564 | -14.219% |
| 2026-07-31 | 47.20 | 47.20 | 47.20 | 47.20 | -3.279% | 30 | 540 | -22.034% |
| 2026-07-27 | 48.80 | 48.80 | 48.80 | 48.80 | +14.179% | 1 | 540 | -24.590% |
| 2026-07-22 | 43.29 | 43.29 | 42.74 | 42.74 | -2.797% | 21 | 530 | -13.898% |
| 2026-07-15 | 43.50 | 43.97 | 43.50 | 43.97 | -2.506% | 96 | 592 | -16.307% |
| 2026-07-14 | 45.75 | 45.75 | 45.10 | 45.10 | -2.381% | 3 | 594 | -18.404% |
| 2026-07-13 | 44.99 | 46.20 | 44.99 | 46.20 | +3.727% | 21 | 594 | -20.346% |
| 2026-07-10 | 46.20 | 46.20 | 44.54 | 44.54 | -7.208% | 25 | 586 | -17.378% |
| 2026-07-09 | 47.70 | 48.00 | 47.70 | 48.00 | +2.455% | 275 | 632 | -23.333% |
| 2026-07-08 | 46.85 | 46.85 | 46.85 | 46.85 | -8.173% | 10 | 632 | -21.451% |
| 2026-07-02 | 51.05 | 51.05 | 51.02 | 51.02 | +3.300% | 2 | 632 | -27.871% |
| 2026-06-30 | 49.37 | 49.39 | 49.37 | 49.39 | -4.172% | 95 | 543 | -25.491% |
| 2026-06-26 | 52.20 | 52.20 | 51.54 | 51.54 | +2.588% | 22 | 543 | -28.599% |
| 2026-06-23 | 50.24 | 50.24 | 50.24 | 50.24 | +1.536% | 1 | 542 | -26.752% |
| 2026-06-12 | 49.48 | 49.48 | 49.48 | 49.48 | -2.694% | 1 | 541 | -25.627% |
| 2026-06-11 | 50.53 | 50.85 | 50.53 | 50.85 | +2.914% | 25 | 539 | -27.630% |
| 2026-06-05 | 49.41 | 49.41 | 49.41 | 49.41 | +5.803% | 1 | 538 | -25.521% |
| 2026-06-04 | 47.30 | 47.47 | 46.70 | 46.70 | +0.064% | 101 | 565 | -21.199% |
| 2026-06-03 | 46.55 | 46.67 | 46.10 | 46.67 | +9.812% | 85 | 535 | -21.148% |
| 2026-06-02 | 42.50 | 42.50 | 42.50 | 42.50 | -5.007% | 1 | 535 | -13.412% |
| 2026-06-01 | 45.32 | 45.32 | 44.74 | 44.74 | -2.421% | 51 | 542 | -17.747% |
| 2026-05-29 | 45.45 | 45.85 | 45.36 | 45.85 | -0.521% | 138 | 583 | -19.738% |
| 2026-05-28 | 46.09 | 46.09 | 46.09 | 46.09 | -0.924% | 1 | 583 | -20.156% |
| 2026-05-26 | 45.45 | 46.52 | 45.45 | 46.52 | +1.572% | 4 | 585 | -20.894% |
| 2026-05-22 | 45.20 | 45.90 | 44.90 | 45.80 | +3.620% | 294 | 335 | -19.651% |
| 2026-05-21 | 44.20 | 44.20 | 44.20 | 44.20 | +1.469% | 10 | 345 | -16.742% |
| 2026-05-20 | 43.05 | 43.56 | 43.05 | 43.56 | -1.224% | 4 | 344 | -15.519% |
| 2026-05-19 | 44.10 | 44.10 | 44.10 | 44.10 | -3.247% | 1 | 345 | -16.553% |
| 2026-05-18 | 45.58 | 45.58 | 45.58 | 45.58 | +8.783% | 1 | 346 | -19.263% |
| 2026-05-14 | 41.45 | 42.11 | 41.45 | 41.90 | -2.694% | 176 | 225 | -12.172% |
| 2026-05-13 | 43.22 | 43.90 | 43.04 | 43.06 | -1.734% | 27 | 211 | -14.538% |
| 2026-05-12 | 44.40 | 44.40 | 43.82 | 43.82 | -2.100% | 2 | 212 | -16.020% |
| 2026-05-11 | 45.20 | 45.20 | 44.57 | 44.76 | -2.590% | 10 | 213 | -17.784% |
| 2026-05-08 | 46.03 | 46.55 | 45.87 | 45.95 | -2.977% | 63 | 187 | -19.913% |
| 2026-05-07 | 47.70 | 47.70 | 47.36 | 47.36 | -8.217% | 3 | 185 | -22.297% |
| 2026-05-04 | 51.95 | 52.75 | 51.60 | 51.60 | -0.174% | 6 | 182 | -28.682% |
| 2026-04-30 | 51.69 | 51.69 | 51.69 | 51.69 | +8.547% | 1 | 182 | -28.806% |
| 2026-04-29 | 47.62 | 47.62 | 47.62 | 47.62 | +1.233% | 5 | 182 | -22.722% |
| 2026-04-28 | 47.04 | 47.04 | 47.04 | 47.04 | +1.774% | 1 | 177 | -21.769% |
| 2026-04-27 | 46.40 | 46.40 | 46.21 | 46.22 | -5.190% | 5 | 176 | -20.381% |
| 2026-04-24 | 48.75 | 48.75 | 48.75 | 48.75 | -3.941% | 1 | 175 | -24.513% |
| 2026-04-22 | 51.60 | 51.60 | 50.75 | 50.75 | -1.361% | 7 | 174 | -27.488% |
| 2026-04-20 | 51.60 | 51.90 | 51.45 | 51.45 | +0.039% | 7 | 168 | -28.474% |
| 2026-04-17 | 51.43 | 51.43 | 51.43 | 51.43 | -1.814% | 1 | 161 | -28.446% |
| 2026-04-16 | 52.38 | 52.38 | 52.38 | 52.38 | +1.198% | 1 | 160 | -29.744% |
| 2026-04-15 | 51.90 | 51.90 | 51.65 | 51.76 | -7.769% | 155 | 160 | -28.903% |
| 2026-04-10 | 56.12 | 56.12 | 56.12 | 56.12 | -3.108% | 1 | 5 | -34.426% |
| 2026-04-09 | 57.85 | 57.95 | 57.85 | 57.92 | -8.209% | 10 | 4 | -36.464% |
| 2026-04-01 | 63.13 | 63.13 | 63.10 | 63.10 | 0.000% | 4 | 2 | -41.680% |