NVDA280616P00220000
NVDA Jun 16 2028 220.00 Put
optionOPRA
EODOct 23, 2026
39.40USD+1.077%(+0.42)19Vol6,530OI
NVDA280616P00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 38.80 | 39.40 | 38.80 | 39.40 | +1.077% | 19 | 6,511 | 0.000% |
| 2026-10-22 | 36.80 | 38.98 | 36.80 | 38.98 | +6.097% | 56 | 6,511 | +1.077% |
| 2026-10-19 | 36.44 | 36.74 | 36.44 | 36.74 | +0.437% | 3 | 6,512 | +7.240% |
| 2026-10-15 | 38.00 | 38.00 | 36.58 | 36.58 | +5.085% | 2 | 6,512 | +7.709% |
| 2026-10-14 | 33.65 | 34.81 | 33.65 | 34.81 | +3.941% | 11 | 6,522 | +13.186% |
| 2026-10-13 | 33.49 | 33.49 | 33.49 | 33.49 | +1.056% | 1 | 6,521 | +17.647% |
| 2026-10-12 | 33.50 | 33.50 | 33.14 | 33.14 | +3.143% | 3 | 6,520 | +18.890% |
| 2026-10-09 | 32.05 | 32.13 | 32.05 | 32.13 | -0.341% | 14 | 6,510 | +22.627% |
| 2026-10-08 | 30.66 | 32.24 | 30.32 | 32.24 | +6.755% | 103 | 6,410 | +22.208% |
| 2026-10-07 | 30.20 | 30.20 | 30.20 | 30.20 | +4.318% | 2 | 6,410 | +30.464% |
| 2026-10-06 | 28.70 | 28.95 | 28.70 | 28.95 | -4.455% | 56 | 6,377 | +36.097% |
| 2026-10-05 | 30.30 | 30.30 | 30.30 | 30.30 | -1.751% | 1 | 6,377 | +30.033% |
| 2026-10-02 | 31.00 | 31.00 | 30.84 | 30.84 | -7.387% | 21 | 6,378 | +27.756% |
| 2026-10-01 | 33.30 | 33.30 | 33.30 | 33.30 | +1.493% | 2 | 6,380 | +18.318% |
| 2026-09-30 | 32.93 | 32.93 | 32.67 | 32.81 | -2.206% | 37 | 6,363 | +20.085% |
| 2026-09-29 | 32.70 | 33.55 | 32.40 | 33.55 | +1.146% | 113 | 6,273 | +17.437% |
| 2026-09-28 | 32.70 | 33.45 | 32.70 | 33.17 | -5.229% | 26 | 6,253 | +18.782% |
| 2026-09-25 | 35.00 | 35.00 | 35.00 | 35.00 | -0.878% | 1 | 6,254 | +12.571% |
| 2026-09-24 | 35.81 | 35.91 | 35.31 | 35.31 | +0.512% | 7 | 6,251 | +11.583% |
| 2026-09-23 | 34.90 | 35.26 | 34.55 | 35.13 | +3.935% | 5 | 6,248 | +12.155% |
| 2026-09-22 | 34.33 | 34.33 | 33.80 | 33.80 | -1.486% | 23 | 6,249 | +16.568% |
| 2026-09-21 | 34.95 | 34.95 | 33.79 | 34.31 | -7.445% | 183 | 6,409 | +14.835% |
| 2026-09-18 | 37.12 | 37.12 | 36.65 | 37.07 | -0.750% | 40 | 6,410 | +6.285% |
| 2026-09-17 | 37.35 | 37.35 | 37.35 | 37.35 | -4.476% | 1 | 6,409 | +5.489% |
| 2026-09-16 | 39.35 | 39.35 | 38.95 | 39.10 | -2.615% | 8 | 6,408 | +0.767% |
| 2026-09-15 | 40.15 | 40.15 | 40.15 | 40.15 | -0.619% | 1 | 6,408 | -1.868% |
| 2026-09-14 | 40.40 | 40.40 | 40.40 | 40.40 | +6.176% | 1 | 6,408 | -2.475% |
| 2026-09-11 | 38.05 | 38.05 | 38.05 | 38.05 | -3.230% | 1 | 6,407 | +3.548% |
| 2026-09-10 | 39.15 | 39.32 | 39.15 | 39.32 | +4.325% | 16 | 6,419 | +0.203% |
| 2026-09-09 | 37.35 | 37.69 | 37.30 | 37.69 | +1.454% | 36 | 6,419 | +4.537% |
| 2026-09-08 | 37.25 | 37.25 | 37.12 | 37.15 | +5.241% | 12 | 6,419 | +6.057% |
| 2026-09-04 | 34.14 | 35.67 | 33.98 | 35.30 | -0.141% | 85 | 6,421 | +11.615% |
| 2026-09-03 | 35.85 | 35.85 | 35.31 | 35.35 | -1.312% | 97 | 6,411 | +11.457% |
| 2026-09-02 | 35.82 | 35.82 | 35.82 | 35.82 | -7.704% | 1 | 6,411 | +9.994% |
| 2026-09-01 | 39.20 | 39.20 | 38.25 | 38.81 | +1.068% | 24 | 6,428 | +1.520% |
| 2026-08-31 | 39.00 | 39.00 | 38.08 | 38.40 | -3.518% | 26 | 6,427 | +2.604% |
| 2026-08-28 | 36.24 | 39.91 | 36.24 | 39.80 | +8.743% | 36 | 6,428 | -1.005% |
| 2026-08-27 | 37.90 | 37.90 | 36.00 | 36.60 | -14.785% | 57 | 6,398 | +7.650% |
| 2026-08-26 | 42.55 | 43.15 | 42.55 | 42.95 | +0.515% | 7 | 6,398 | -8.265% |
| 2026-08-25 | 42.25 | 42.73 | 42.23 | 42.73 | -2.108% | 14 | 6,390 | -7.793% |
| 2026-08-24 | 42.50 | 43.65 | 42.50 | 43.65 | +7.618% | 12 | 6,393 | -9.737% |
| 2026-08-21 | 40.56 | 40.56 | 40.56 | 40.56 | -2.570% | 1 | 6,392 | -2.860% |
| 2026-08-20 | 40.53 | 41.63 | 40.53 | 41.63 | +2.739% | 202 | 6,372 | -5.357% |
| 2026-08-19 | 40.52 | 40.52 | 40.52 | 40.52 | -0.442% | 2 | 6,374 | -2.764% |
| 2026-08-18 | 40.83 | 40.83 | 40.70 | 40.70 | +5.879% | 27 | 6,397 | -3.194% |
| 2026-08-17 | 38.74 | 38.74 | 38.10 | 38.44 | -2.929% | 6 | 6,399 | +2.497% |
| 2026-08-14 | 39.28 | 39.60 | 39.28 | 39.60 | +0.508% | 13 | 6,399 | -0.505% |
| 2026-08-13 | 39.47 | 39.47 | 39.40 | 39.40 | -1.525% | 6 | 6,405 | 0.000% |
| 2026-08-12 | 41.00 | 41.00 | 39.85 | 40.01 | -3.776% | 42 | 6,375 | -1.525% |
| 2026-08-10 | 41.20 | 41.58 | 41.00 | 41.58 | +0.800% | 5 | 6,375 | -5.243% |
| 2026-08-07 | 41.50 | 41.52 | 41.00 | 41.25 | -3.192% | 13 | 6,377 | -4.485% |
| 2026-08-06 | 41.88 | 42.88 | 41.88 | 42.61 | +0.614% | 7 | 6,371 | -7.533% |
| 2026-08-05 | 42.87 | 42.87 | 42.35 | 42.35 | -22.336% | 9 | 6,367 | -6.966% |
| 2026-07-29 | 53.55 | 54.53 | 53.40 | 54.53 | +5.128% | 78 | 6,289 | -27.746% |
| 2026-07-27 | 51.00 | 52.86 | 51.00 | 51.87 | +8.651% | 1,327 | 6,081 | -24.041% |
| 2026-07-24 | 47.90 | 47.90 | 47.74 | 47.74 | +1.273% | 2 | 6,079 | -17.470% |
| 2026-07-23 | 47.09 | 47.14 | 47.09 | 47.14 | +3.016% | 2 | 6,079 | -16.419% |
| 2026-07-22 | 45.76 | 45.76 | 45.76 | 45.76 | -5.396% | 1 | 6,080 | -13.899% |
| 2026-07-21 | 48.37 | 48.37 | 48.37 | 48.37 | -2.774% | 50 | 6,080 | -18.545% |
| 2026-07-17 | 51.25 | 51.25 | 49.75 | 49.75 | +5.291% | 23 | 6,080 | -20.804% |
| 2026-07-10 | 49.05 | 49.05 | 47.25 | 47.25 | -7.841% | 12 | 6,092 | -16.614% |
| 2026-07-08 | 51.27 | 51.27 | 51.27 | 51.27 | -1.023% | 2 | 6,090 | -23.152% |
| 2026-06-30 | 52.99 | 52.99 | 51.80 | 51.80 | -3.735% | 48 | 6,089 | -23.938% |
| 2026-06-26 | 55.50 | 55.50 | 53.81 | 53.81 | +2.593% | 21 | 6,089 | -26.779% |
| 2026-06-23 | 52.45 | 52.45 | 52.45 | 52.45 | +5.026% | 5 | 6,094 | -24.881% |
| 2026-06-22 | 49.55 | 49.94 | 49.55 | 49.94 | +0.523% | 7 | 6,095 | -21.105% |
| 2026-06-18 | 49.45 | 49.68 | 49.45 | 49.68 | -1.115% | 27 | 6,096 | -20.692% |
| 2026-06-17 | 50.24 | 50.24 | 50.24 | 50.24 | +0.480% | 5 | 6,096 | -21.576% |
| 2026-06-16 | 50.07 | 50.07 | 50.00 | 50.00 | +0.644% | 6 | 6,090 | -21.200% |
| 2026-06-15 | 49.68 | 49.68 | 49.68 | 49.68 | -4.828% | 1 | 6,091 | -20.692% |
| 2026-06-12 | 53.19 | 53.19 | 52.20 | 52.20 | -2.192% | 401 | 5,690 | -24.521% |
| 2026-06-11 | 53.63 | 53.63 | 53.37 | 53.37 | -2.163% | 12 | 5,680 | -26.176% |
| 2026-06-10 | 53.00 | 54.55 | 53.00 | 54.55 | +4.302% | 3 | 5,677 | -27.773% |
| 2026-06-05 | 50.15 | 52.30 | 50.15 | 52.30 | +5.444% | 3 | 5,676 | -24.665% |
| 2026-06-04 | 50.13 | 50.13 | 49.60 | 49.60 | +0.222% | 11 | 5,671 | -20.565% |
| 2026-06-03 | 49.46 | 49.54 | 49.32 | 49.49 | +8.889% | 11 | 5,676 | -20.388% |
| 2026-06-02 | 45.56 | 45.56 | 45.17 | 45.45 | -2.447% | 8 | 5,672 | -13.311% |
| 2026-06-01 | 47.50 | 48.14 | 46.59 | 46.59 | -3.740% | 80 | 5,615 | -15.432% |
| 2026-05-29 | 48.40 | 48.40 | 48.40 | 48.40 | -1.845% | 1 | 5,616 | -18.595% |
| 2026-05-28 | 49.31 | 49.31 | 49.31 | 49.31 | -0.243% | 1 | 5,616 | -20.097% |
| 2026-05-27 | 50.15 | 50.60 | 49.43 | 49.43 | +0.162% | 10 | 5,610 | -20.291% |
| 2026-05-26 | 47.90 | 49.45 | 47.80 | 49.35 | +2.068% | 109 | 5,569 | -20.162% |
| 2026-05-22 | 47.25 | 48.35 | 47.25 | 48.35 | +2.763% | 32 | 5,561 | -18.511% |
| 2026-05-21 | 46.29 | 47.05 | 46.24 | 47.05 | +1.928% | 4 | 5,559 | -16.259% |
| 2026-05-20 | 46.00 | 46.16 | 45.55 | 46.16 | -2.410% | 109 | 5,488 | -14.645% |
| 2026-05-19 | 47.90 | 47.93 | 46.55 | 47.30 | -0.463% | 208 | 5,365 | -16.702% |
| 2026-05-18 | 48.23 | 48.23 | 47.52 | 47.52 | +2.969% | 1,658 | 3,877 | -17.088% |
| 2026-05-15 | 45.95 | 46.50 | 45.95 | 46.15 | +4.483% | 183 | 3,879 | -14.626% |
| 2026-05-14 | 44.10 | 44.69 | 43.92 | 44.17 | -3.390% | 124 | 3,875 | -10.799% |
| 2026-05-13 | 45.80 | 45.80 | 45.52 | 45.72 | -5.244% | 19 | 3,881 | -13.823% |
| 2026-05-12 | 46.67 | 48.25 | 46.67 | 48.25 | +1.451% | 13 | 3,878 | -18.342% |
| 2026-05-11 | 48.10 | 48.59 | 47.07 | 47.56 | -3.156% | 3,224 | 669 | -17.157% |
| 2026-05-08 | 48.72 | 49.12 | 48.46 | 49.11 | -2.366% | 8 | 667 | -19.772% |
| 2026-05-07 | 50.40 | 50.40 | 50.30 | 50.30 | -2.708% | 2 | 667 | -21.670% |
| 2026-05-06 | 52.68 | 52.68 | 51.41 | 51.70 | -5.242% | 137 | 538 | -23.791% |
| 2026-05-01 | 54.56 | 54.56 | 54.56 | 54.56 | 0.000% | 180 | 359 | -27.786% |
| 2026-04-30 | 54.60 | 54.60 | 54.56 | 54.56 | +7.954% | 2 | 359 | -27.786% |
| 2026-04-29 | 50.45 | 50.54 | 50.24 | 50.54 | +1.181% | 3 | 359 | -22.042% |
| 2026-04-28 | 49.78 | 49.95 | 49.78 | 49.95 | -5.110% | 6 | 361 | -21.121% |
| 2026-04-24 | 53.50 | 53.50 | 52.45 | 52.64 | -1.754% | 121 | 355 | -25.152% |
| 2026-04-23 | 53.58 | 53.58 | 53.58 | 53.58 | -0.778% | 1 | 240 | -26.465% |
| 2026-04-21 | 53.80 | 54.05 | 53.70 | 54.00 | -4.930% | 236 | 15 | -27.037% |
| 2026-04-14 | 56.80 | 56.80 | 56.80 | 56.80 | -4.135% | 10 | 15 | -30.634% |
| 2026-04-13 | 59.25 | 59.25 | 59.25 | 59.25 | -0.420% | 1 | 15 | -33.502% |
| 2026-04-10 | 59.50 | 59.50 | 59.50 | 59.50 | -10.674% | 10 | 14 | -33.782% |
| 2026-04-01 | 66.55 | 66.61 | 66.55 | 66.61 | -1.333% | 4 | 4 | -40.850% |
| 2026-03-31 | 67.55 | 67.55 | 67.51 | 67.51 | -5.316% | 3 | 0 | -41.638% |
| 2026-03-30 | 71.30 | 71.30 | 71.30 | 71.30 | 0.000% | 3 | 0 | -44.741% |