NVDA280616P00225000
NVDA Jun 16 2028 225.00 Put
optionOPRA
EODOct 22, 2026
41.80USD+5.689%(+2.25)16Vol951OI
NVDA280616P00225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 41.80 | 41.80 | 41.80 | 41.80 | +5.689% | 16 | 938 | 0.000% |
| 2026-10-20 | 40.99 | 40.99 | 39.19 | 39.55 | +1.802% | 22 | 948 | +5.689% |
| 2026-10-16 | 38.85 | 38.85 | 38.85 | 38.85 | -1.894% | 30 | 938 | +7.593% |
| 2026-10-15 | 38.35 | 41.26 | 38.35 | 39.60 | +4.128% | 17 | 952 | +5.556% |
| 2026-10-14 | 36.01 | 38.16 | 35.85 | 38.03 | +7.887% | 52 | 928 | +9.913% |
| 2026-10-13 | 35.35 | 35.35 | 35.25 | 35.25 | -0.142% | 173 | 884 | +18.582% |
| 2026-10-12 | 35.95 | 36.03 | 35.30 | 35.30 | +1.671% | 21 | 880 | +18.414% |
| 2026-10-08 | 33.20 | 34.72 | 33.20 | 34.72 | +8.636% | 2 | 879 | +20.392% |
| 2026-10-07 | 31.96 | 31.96 | 31.96 | 31.96 | +2.272% | 1 | 878 | +30.788% |
| 2026-10-06 | 31.50 | 31.50 | 31.10 | 31.25 | -2.191% | 44 | 877 | +33.760% |
| 2026-10-05 | 32.49 | 32.49 | 31.79 | 31.95 | -4.083% | 75 | 829 | +30.829% |
| 2026-10-02 | 33.25 | 33.31 | 33.09 | 33.31 | -5.342% | 19 | 822 | +25.488% |
| 2026-09-30 | 35.10 | 35.25 | 35.10 | 35.19 | -2.114% | 16 | 823 | +18.784% |
| 2026-09-29 | 35.06 | 35.95 | 35.06 | 35.95 | +1.239% | 8 | 823 | +16.273% |
| 2026-09-28 | 34.95 | 35.51 | 34.95 | 35.51 | -5.382% | 37 | 859 | +17.713% |
| 2026-09-25 | 37.50 | 37.54 | 37.50 | 37.53 | +0.617% | 34 | 852 | +11.378% |
| 2026-09-23 | 37.00 | 37.75 | 37.00 | 37.30 | +2.755% | 180 | 788 | +12.064% |
| 2026-09-22 | 36.25 | 36.75 | 36.25 | 36.30 | -1.224% | 208 | 594 | +15.152% |
| 2026-09-21 | 37.75 | 38.25 | 36.75 | 36.75 | -7.501% | 59 | 586 | +13.741% |
| 2026-09-18 | 39.73 | 39.73 | 39.73 | 39.73 | -0.151% | 1 | 585 | +5.210% |
| 2026-09-17 | 39.79 | 39.79 | 39.79 | 39.79 | -7.894% | 5 | 585 | +5.052% |
| 2026-09-15 | 43.20 | 43.20 | 43.20 | 43.20 | -0.231% | 1 | 585 | -3.241% |
| 2026-09-14 | 44.55 | 44.55 | 43.30 | 43.30 | +2.364% | 17 | 586 | -3.464% |
| 2026-09-10 | 41.91 | 42.30 | 41.91 | 42.30 | +5.224% | 6 | 584 | -1.182% |
| 2026-09-09 | 40.15 | 40.20 | 40.15 | 40.20 | +2.160% | 155 | 434 | +3.980% |
| 2026-09-08 | 38.12 | 39.35 | 38.12 | 39.35 | +3.826% | 28 | 442 | +6.226% |
| 2026-09-04 | 37.00 | 37.90 | 37.00 | 37.90 | 0.000% | 106 | 372 | +10.290% |
| 2026-09-03 | 38.21 | 38.33 | 37.80 | 37.90 | -4.123% | 17 | 358 | +10.290% |
| 2026-09-02 | 39.80 | 39.80 | 38.42 | 39.53 | -3.797% | 50 | 331 | +5.742% |
| 2026-09-01 | 41.90 | 41.90 | 41.09 | 41.09 | +0.465% | 17 | 336 | +1.728% |
| 2026-08-31 | 41.80 | 41.80 | 40.72 | 40.90 | -3.424% | 7 | 335 | +2.200% |
| 2026-08-28 | 39.00 | 42.50 | 39.00 | 42.35 | +8.590% | 8 | 331 | -1.299% |
| 2026-08-27 | 40.45 | 40.45 | 38.20 | 39.00 | -14.754% | 75 | 324 | +7.179% |
| 2026-08-26 | 45.75 | 45.75 | 45.75 | 45.75 | +2.007% | 10 | 324 | -8.634% |
| 2026-08-25 | 45.00 | 45.55 | 44.85 | 44.85 | -3.341% | 41 | 324 | -6.800% |
| 2026-08-24 | 45.55 | 46.75 | 45.55 | 46.40 | +11.807% | 9 | 325 | -9.914% |
| 2026-08-17 | 41.54 | 41.54 | 41.50 | 41.50 | -3.712% | 2 | 324 | +0.723% |
| 2026-08-12 | 43.10 | 43.10 | 43.10 | 43.10 | -2.378% | 2 | 322 | -3.016% |
| 2026-08-07 | 43.75 | 44.42 | 43.75 | 44.15 | -3.328% | 5 | 319 | -5.323% |
| 2026-08-06 | 45.45 | 45.67 | 45.45 | 45.67 | -5.601% | 8 | 315 | -8.474% |
| 2026-08-04 | 48.38 | 48.38 | 48.38 | 48.38 | -3.433% | 13 | 315 | -13.601% |
| 2026-08-03 | 50.10 | 50.10 | 50.10 | 50.10 | -11.640% | 10 | 305 | -16.567% |
| 2026-07-29 | 56.70 | 56.70 | 56.55 | 56.70 | +3.751% | 106 | 223 | -26.279% |
| 2026-07-28 | 54.65 | 54.65 | 54.65 | 54.65 | -0.817% | 1 | 224 | -23.513% |
| 2026-07-27 | 53.30 | 55.10 | 53.30 | 55.10 | +7.997% | 16 | 224 | -24.138% |
| 2026-07-23 | 51.02 | 51.02 | 51.02 | 51.02 | +6.625% | 1 | 224 | -18.071% |
| 2026-07-22 | 47.97 | 47.97 | 47.85 | 47.85 | -6.121% | 2 | 224 | -12.644% |
| 2026-07-16 | 50.97 | 50.97 | 50.97 | 50.97 | +1.392% | 1 | 224 | -17.991% |
| 2026-07-15 | 49.67 | 50.27 | 49.67 | 50.27 | -0.750% | 97 | 224 | -16.849% |
| 2026-07-14 | 50.87 | 50.87 | 50.60 | 50.65 | -0.686% | 22 | 209 | -17.473% |
| 2026-07-10 | 52.05 | 52.05 | 51.00 | 51.00 | -4.868% | 12 | 211 | -18.039% |
| 2026-07-08 | 53.62 | 53.63 | 53.61 | 53.61 | -3.056% | 5 | 211 | -22.029% |
| 2026-07-07 | 55.30 | 55.30 | 55.30 | 55.30 | +1.189% | 100 | 271 | -24.412% |
| 2026-07-01 | 54.65 | 54.65 | 54.65 | 54.65 | -1.532% | 1 | 270 | -23.513% |
| 2026-06-30 | 55.51 | 55.51 | 55.50 | 55.50 | -5.290% | 95 | 209 | -24.685% |
| 2026-06-25 | 58.60 | 58.60 | 58.60 | 58.60 | +6.256% | 11 | 198 | -28.669% |
| 2026-06-23 | 55.15 | 55.15 | 55.15 | 55.15 | -2.802% | 4 | 195 | -24.207% |
| 2026-06-11 | 56.74 | 56.74 | 56.74 | 56.74 | -0.229% | 1 | 195 | -26.331% |
| 2026-06-09 | 56.95 | 56.95 | 56.87 | 56.87 | +2.765% | 2 | 197 | -26.499% |
| 2026-06-05 | 55.34 | 55.34 | 55.34 | 55.34 | +9.606% | 1 | 197 | -24.467% |
| 2026-06-04 | 53.08 | 53.10 | 50.49 | 50.49 | +3.083% | 20 | 184 | -17.211% |
| 2026-06-02 | 48.90 | 48.98 | 48.90 | 48.98 | -0.488% | 2 | 182 | -14.659% |
| 2026-06-01 | 49.38 | 49.38 | 49.22 | 49.22 | -4.409% | 28 | 168 | -15.075% |
| 2026-05-29 | 51.45 | 51.49 | 51.45 | 51.49 | -0.885% | 2 | 166 | -18.819% |
| 2026-05-28 | 51.95 | 51.95 | 51.95 | 51.95 | +1.863% | 1 | 165 | -19.538% |
| 2026-05-22 | 50.79 | 51.00 | 50.79 | 51.00 | +1.939% | 12 | 175 | -18.039% |
| 2026-05-21 | 48.83 | 50.03 | 48.83 | 50.03 | +2.689% | 3 | 173 | -16.450% |
| 2026-05-20 | 48.63 | 48.85 | 48.20 | 48.72 | -1.076% | 166 | 34 | -14.204% |
| 2026-05-19 | 49.30 | 49.35 | 49.25 | 49.25 | -2.204% | 6 | 28 | -15.127% |
| 2026-05-18 | 50.36 | 50.36 | 50.36 | 50.36 | +2.233% | 3 | 28 | -16.998% |
| 2026-05-15 | 49.26 | 49.26 | 49.26 | 49.26 | +4.987% | 3 | 26 | -15.144% |
| 2026-05-14 | 46.80 | 46.92 | 46.80 | 46.92 | -3.655% | 12 | 16 | -10.912% |
| 2026-05-13 | 48.59 | 48.70 | 48.11 | 48.70 | -2.949% | 11 | 15 | -14.168% |
| 2026-05-12 | 49.65 | 50.18 | 49.39 | 50.18 | -0.179% | 4 | 13 | -16.700% |
| 2026-05-11 | 50.04 | 50.27 | 49.82 | 50.27 | -2.426% | 8 | 11 | -16.849% |
| 2026-05-08 | 51.52 | 51.52 | 51.52 | 51.52 | -0.942% | 1 | 11 | -18.866% |
| 2026-04-27 | 53.70 | 54.20 | 51.90 | 52.01 | -11.276% | 17 | 11 | -19.631% |
| 2026-04-16 | 58.62 | 58.62 | 58.62 | 58.62 | -6.208% | 1 | 3 | -28.693% |
| 2026-04-10 | 62.85 | 62.85 | 62.50 | 62.50 | -10.778% | 3 | 4 | -33.120% |
| 2026-04-01 | 69.97 | 70.05 | 69.97 | 70.05 | -2.641% | 4 | 4 | -40.328% |
| 2026-03-26 | 71.95 | 71.95 | 71.95 | 71.95 | 0.000% | 3 | 0 | -41.904% |