Dark

NVDA20280616P220
NVDA Jun 16 2028 220.00 Put (NVDA280616P00220000)
option OPRA

EOD

Sep 10, 2026

39.32+4.325%(+1.63)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	39.1500	39.3200	39.1500	39.3200	+4.325%	16	6,407	0.000%
2026-09-09	37.3500	37.6900	37.3000	37.6900	+1.454%	36	6,419	+4.325%
2026-09-08	37.2500	37.2500	37.1200	37.1500	+5.241%	12	6,419	+5.841%
2026-09-04	34.1400	35.6700	33.9800	35.3000	-0.141%	85	6,421	+11.388%
2026-09-03	35.8500	35.8500	35.3100	35.3500	-1.312%	97	6,421	+11.231%
2026-09-02	35.8200	35.8200	35.8200	35.8200	-7.704%	1	6,411	+9.771%
2026-09-01	39.2000	39.2000	38.2500	38.8100	+1.068%	24	6,411	+1.314%
2026-08-31	39.0000	39.0000	38.0800	38.4000	-3.518%	26	6,428	+2.396%
2026-08-28	36.2400	39.9100	36.2400	39.8000	+8.743%	36	6,427	-1.206%
2026-08-27	37.9000	37.9000	36.0000	36.6000	-14.785%	57	6,428	+7.432%
2026-08-26	42.5500	43.1500	42.5500	42.9500	+0.515%	7	6,398	-8.452%
2026-08-25	42.2500	42.7300	42.2300	42.7300	-2.108%	14	6,398	-7.980%
2026-08-24	42.5000	43.6500	42.5000	43.6500	+7.618%	12	6,390	-9.920%
2026-08-21	40.5600	40.5600	40.5600	40.5600	-2.570%	1	6,393	-3.057%
2026-08-20	40.5300	41.6300	40.5300	41.6300	+2.739%	202	6,392	-5.549%
2026-08-19	40.5200	40.5200	40.5200	40.5200	-0.442%	2	6,372	-2.962%
2026-08-18	40.8300	40.8300	40.7000	40.7000	+5.879%	27	6,374	-3.391%
2026-08-17	38.7400	38.7400	38.1000	38.4400	-2.929%	6	6,397	+2.289%
2026-08-14	39.2800	39.6000	39.2800	39.6000	+0.508%	13	6,399	-0.707%
2026-08-13	39.4700	39.4700	39.4000	39.4000	-1.525%	6	6,399	-0.203%
2026-08-12	41.0000	41.0000	39.8500	40.0100	-3.776%	42	6,405	-1.725%
2026-08-10	41.2000	41.5800	41.0000	41.5800	+0.800%	5	6,375	-5.435%
2026-08-07	41.5000	41.5200	41.0000	41.2500	-3.192%	13	6,375	-4.679%
2026-08-06	41.8800	42.8800	41.8800	42.6100	+0.614%	7	6,377	-7.721%
2026-08-05	42.8700	42.8700	42.3500	42.3500	-22.336%	9	6,371	-7.155%
2026-07-29	53.5500	54.5300	53.4000	54.5300	+5.128%	78	6,367	-27.893%
2026-07-27	51.0000	52.8600	51.0000	51.8700	+8.651%	1,327	6,289	-24.195%
2026-07-24	47.9000	47.9000	47.7400	47.7400	+1.273%	2	6,081	-17.637%
2026-07-23	47.0900	47.1400	47.0900	47.1400	+3.016%	2	6,079	-16.589%
2026-07-22	45.7600	45.7600	45.7600	45.7600	-5.396%	1	6,079	-14.073%
2026-07-21	48.3700	48.3700	48.3700	48.3700	-2.774%	50	6,080	-18.710%
2026-07-17	51.2500	51.2500	49.7500	49.7500	+5.291%	23	6,080	-20.965%
2026-07-10	49.0500	49.0500	47.2500	47.2500	-7.841%	12	6,080	-16.783%
2026-07-08	51.2700	51.2700	51.2700	51.2700	-1.023%	2	6,092	-23.308%
2026-06-30	52.9900	52.9900	51.8000	51.8000	-3.735%	48	6,090	-24.093%
2026-06-26	55.5000	55.5000	53.8100	53.8100	+2.593%	21	6,089	-26.928%
2026-06-23	52.4500	52.4500	52.4500	52.4500	+5.026%	5	6,089	-25.033%
2026-06-22	49.5500	49.9400	49.5500	49.9400	+0.523%	7	6,094	-21.266%
2026-06-18	49.4500	49.6800	49.4500	49.6800	-1.115%	27	6,096	-20.853%
2026-06-17	50.2400	50.2400	50.2400	50.2400	+0.480%	5	6,096	-21.736%
2026-06-16	50.0700	50.0700	50.0000	50.0000	+0.644%	6	6,096	-21.360%
2026-06-15	49.6800	49.6800	49.6800	49.6800	-4.828%	1	5,690	-20.853%
2026-06-12	53.1900	53.1900	52.2000	52.2000	-2.192%	401	5,690	-24.674%
2026-06-11	53.6300	53.6300	53.3700	53.3700	-2.163%	12	5,690	-26.326%
2026-06-10	53.0000	54.5500	53.0000	54.5500	+4.302%	3	5,680	-27.919%
2026-06-05	50.1500	52.3000	50.1500	52.3000	+5.444%	3	5,677	-24.818%
2026-06-04	50.1300	50.1300	49.6000	49.6000	+0.222%	11	5,676	-20.726%
2026-06-03	49.4600	49.5400	49.3200	49.4900	+8.889%	11	5,671	-20.550%
2026-06-02	45.5600	45.5600	45.1700	45.4500	-2.447%	8	5,676	-13.487%
2026-06-01	47.5000	48.1400	46.5900	46.5900	-3.740%	80	5,672	-15.604%
2026-05-29	48.4000	48.4000	48.4000	48.4000	-1.845%	1	5,615	-18.760%
2026-05-28	49.3100	49.3100	49.3100	49.3100	-0.243%	1	5,616	-20.260%
2026-05-27	50.1500	50.6000	49.4300	49.4300	+0.162%	10	5,616	-20.453%
2026-05-26	47.9000	49.4500	47.8000	49.3500	+2.068%	109	5,610	-20.324%
2026-05-22	47.2500	48.3500	47.2500	48.3500	+2.763%	32	5,569	-18.676%
2026-05-21	46.2900	47.0500	46.2400	47.0500	+1.928%	4	5,561	-16.429%
2026-05-20	46.0000	46.1600	45.5500	46.1600	-2.410%	109	5,561	-14.818%
2026-05-19	47.9000	47.9300	46.5500	47.3000	-0.463%	208	5,365	-16.871%
2026-05-18	48.2300	48.2300	47.5200	47.5200	+2.969%	1,658	5,365	-17.256%
2026-05-15	45.9500	46.5000	45.9500	46.1500	+4.483%	183	5,365	-14.800%
2026-05-14	44.1000	44.6900	43.9200	44.1700	-3.390%	124	3,879	-10.980%
2026-05-13	45.8000	45.8000	45.5200	45.7200	-5.244%	19	3,881	-13.998%
2026-05-12	46.6700	48.2500	46.6700	48.2500	+1.451%	13	3,881	-18.508%
2026-05-11	48.1000	48.5900	47.0700	47.5600	-3.156%	3,224	3,881	-17.325%
2026-05-08	48.7200	49.1200	48.4600	49.1100	-2.366%	8	669	-19.935%
2026-05-07	50.4000	50.4000	50.3000	50.3000	-2.708%	2	667	-21.829%
2026-05-06	52.6800	52.6800	51.4100	51.7000	-5.242%	137	667	-23.946%
2026-05-01	54.5600	54.5600	54.5600	54.5600	0.000%	180	359	-27.933%
2026-04-30	54.6000	54.6000	54.5600	54.5600	+7.954%	2	359	-27.933%
2026-04-29	50.4500	50.5400	50.2400	50.5400	+1.181%	3	359	-22.200%
2026-04-28	49.7800	49.9500	49.7800	49.9500	-5.110%	6	361	-21.281%
2026-04-24	53.5000	53.5000	52.4500	52.6400	-1.754%	121	355	-25.304%
2026-04-23	53.5800	53.5800	53.5800	53.5800	-0.778%	1	240	-26.614%
2026-04-21	53.8000	54.0500	53.7000	54.0000	-4.930%	236	15	-27.185%
2026-04-14	56.8000	56.8000	56.8000	56.8000	-4.135%	10	15	-30.775%
2026-04-13	59.2500	59.2500	59.2500	59.2500	-0.420%	1	15	-33.637%
2026-04-10	59.5000	59.5000	59.5000	59.5000	-10.674%	10	14	-33.916%
2026-04-01	66.5500	66.6100	66.5500	66.6100	-1.333%	4	4	-40.970%
2026-03-31	67.5500	67.5500	67.5100	67.5100	-5.316%	3	0	-41.757%
2026-03-30	71.3000	71.3000	71.3000	71.3000	0.000%	3	0	-44.853%