NVDA280616P00230000
NVDA Jun 16 2028 230.00 Put
optionOPRA
EODOct 23, 2026
45.24USD+0.735%(+0.33)10Vol4,522OI
NVDA280616P00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 44.70 | 45.24 | 44.70 | 45.24 | +0.735% | 10 | 4,516 | 0.000% |
| 2026-10-22 | 41.60 | 44.95 | 41.60 | 44.91 | +11.661% | 23 | 4,512 | +0.735% |
| 2026-10-21 | 40.97 | 40.97 | 40.22 | 40.22 | -4.238% | 3 | 4,513 | +12.481% |
| 2026-10-19 | 41.65 | 42.00 | 41.65 | 42.00 | -3.226% | 48 | 4,514 | +7.714% |
| 2026-10-16 | 43.40 | 43.40 | 43.40 | 43.40 | +2.649% | 15 | 4,503 | +4.240% |
| 2026-10-15 | 43.00 | 43.01 | 42.28 | 42.28 | +3.298% | 4 | 4,502 | +7.001% |
| 2026-10-14 | 38.25 | 40.93 | 38.25 | 40.93 | +8.137% | 33 | 4,505 | +10.530% |
| 2026-10-13 | 38.90 | 38.90 | 37.85 | 37.85 | -0.916% | 147 | 4,393 | +19.524% |
| 2026-10-12 | 38.35 | 38.35 | 38.05 | 38.20 | +2.413% | 31 | 4,408 | +18.429% |
| 2026-10-09 | 36.80 | 37.30 | 36.80 | 37.30 | +0.811% | 17 | 4,424 | +21.287% |
| 2026-10-08 | 35.26 | 37.04 | 35.15 | 37.00 | +11.312% | 41 | 4,413 | +22.270% |
| 2026-10-06 | 33.40 | 33.42 | 33.05 | 33.24 | -2.293% | 21 | 4,411 | +36.101% |
| 2026-10-05 | 35.00 | 35.00 | 34.00 | 34.02 | -5.500% | 28 | 4,412 | +32.981% |
| 2026-10-02 | 35.74 | 36.10 | 35.55 | 36.00 | -3.226% | 15 | 4,401 | +25.667% |
| 2026-10-01 | 37.87 | 38.07 | 36.71 | 37.20 | -2.105% | 28 | 4,396 | +21.613% |
| 2026-09-30 | 37.50 | 38.00 | 37.42 | 38.00 | -1.554% | 33 | 4,387 | +19.053% |
| 2026-09-29 | 37.55 | 38.60 | 37.48 | 38.60 | 0.000% | 8 | 4,387 | +17.202% |
| 2026-09-28 | 37.50 | 38.60 | 37.25 | 38.60 | -3.741% | 3,064 | 2,882 | +17.202% |
| 2026-09-25 | 39.86 | 40.10 | 39.86 | 40.10 | -0.865% | 4 | 2,881 | +12.818% |
| 2026-09-24 | 40.45 | 40.45 | 40.45 | 40.45 | +0.747% | 15 | 2,881 | +11.842% |
| 2026-09-23 | 40.16 | 40.38 | 40.05 | 40.15 | +2.241% | 44 | 2,864 | +12.677% |
| 2026-09-22 | 39.27 | 39.27 | 39.27 | 39.27 | -1.579% | 2 | 2,862 | +15.202% |
| 2026-09-21 | 40.75 | 40.75 | 39.45 | 39.90 | -6.338% | 7 | 2,858 | +13.383% |
| 2026-09-18 | 42.60 | 42.60 | 42.60 | 42.60 | -4.270% | 1 | 2,857 | +6.197% |
| 2026-09-10 | 44.50 | 44.50 | 44.50 | 44.50 | +3.730% | 10 | 2,857 | +1.663% |
| 2026-09-09 | 43.15 | 43.15 | 42.90 | 42.90 | +0.846% | 44 | 2,848 | +5.455% |
| 2026-09-08 | 40.21 | 42.54 | 40.21 | 42.54 | +6.270% | 7 | 2,845 | +6.347% |
| 2026-09-04 | 38.96 | 40.30 | 38.55 | 40.03 | -3.936% | 40 | 2,819 | +13.015% |
| 2026-09-02 | 42.35 | 42.35 | 41.67 | 41.67 | -5.617% | 8 | 2,815 | +8.567% |
| 2026-09-01 | 44.15 | 44.15 | 44.15 | 44.15 | +5.119% | 2 | 2,813 | +2.469% |
| 2026-08-28 | 42.35 | 42.80 | 42.00 | 42.00 | +0.382% | 42 | 2,791 | +7.714% |
| 2026-08-27 | 42.91 | 42.93 | 40.75 | 41.84 | -15.338% | 74 | 2,781 | +8.126% |
| 2026-08-24 | 49.13 | 49.42 | 49.13 | 49.42 | +7.318% | 145 | 2,787 | -8.458% |
| 2026-08-19 | 46.05 | 46.10 | 45.90 | 46.05 | +6.106% | 6 | 2,780 | -1.759% |
| 2026-08-17 | 44.14 | 44.14 | 43.40 | 43.40 | -3.556% | 2 | 2,778 | +4.240% |
| 2026-08-13 | 45.00 | 45.00 | 45.00 | 45.00 | -0.442% | 1 | 2,779 | +0.533% |
| 2026-08-12 | 45.85 | 45.97 | 45.20 | 45.20 | -4.237% | 14 | 2,777 | +0.088% |
| 2026-08-11 | 47.15 | 47.20 | 47.15 | 47.20 | +2.609% | 10 | 2,780 | -4.153% |
| 2026-08-10 | 46.00 | 46.00 | 46.00 | 46.00 | -1.520% | 1 | 2,779 | -1.652% |
| 2026-08-07 | 46.30 | 46.71 | 46.25 | 46.71 | -3.492% | 1,312 | 1,560 | -3.147% |
| 2026-08-06 | 48.35 | 48.40 | 48.35 | 48.40 | -5.727% | 2 | 1,560 | -6.529% |
| 2026-08-04 | 51.34 | 51.34 | 51.34 | 51.34 | -15.281% | 13 | 1,547 | -11.882% |
| 2026-07-29 | 60.60 | 60.60 | 60.60 | 60.60 | +12.535% | 1 | 1,548 | -25.347% |
| 2026-07-23 | 53.85 | 53.85 | 53.85 | 53.85 | -3.667% | 20 | 1,544 | -15.989% |
| 2026-07-20 | 55.90 | 55.90 | 55.90 | 55.90 | +6.274% | 150 | 1,508 | -19.070% |
| 2026-07-15 | 52.60 | 52.60 | 52.60 | 52.60 | +0.382% | 15 | 1,508 | -13.992% |
| 2026-07-14 | 52.40 | 52.40 | 52.40 | 52.40 | -1.411% | 20 | 1,508 | -13.664% |
| 2026-07-10 | 53.15 | 53.15 | 53.15 | 53.15 | -6.327% | 20 | 1,508 | -14.882% |
| 2026-07-08 | 56.75 | 56.76 | 56.74 | 56.74 | -6.137% | 5 | 1,508 | -20.268% |
| 2026-07-02 | 60.90 | 60.90 | 60.40 | 60.45 | -1.145% | 58 | 1,480 | -25.161% |
| 2026-06-25 | 61.15 | 61.15 | 61.15 | 61.15 | +5.796% | 1 | 1,481 | -26.018% |
| 2026-06-23 | 58.00 | 58.00 | 57.80 | 57.80 | +0.961% | 2 | 1,481 | -21.730% |
| 2026-06-17 | 57.25 | 57.25 | 57.25 | 57.25 | -4.979% | 14 | 1,481 | -20.978% |
| 2026-06-09 | 60.25 | 60.25 | 60.25 | 60.25 | +4.149% | 10 | 1,481 | -24.913% |
| 2026-06-08 | 57.85 | 57.85 | 57.85 | 57.85 | +8.273% | 10 | 1,481 | -21.798% |
| 2026-06-04 | 55.45 | 55.45 | 53.20 | 53.43 | -3.207% | 4 | 1,481 | -15.328% |
| 2026-06-03 | 55.20 | 55.20 | 55.20 | 55.20 | +9.307% | 10 | 1,481 | -18.043% |
| 2026-06-02 | 50.50 | 50.50 | 50.50 | 50.50 | -8.299% | 21 | 1,474 | -10.416% |
| 2026-05-28 | 55.13 | 55.13 | 55.07 | 55.07 | -2.185% | 11 | 1,474 | -17.850% |
| 2026-05-27 | 56.45 | 56.50 | 56.30 | 56.30 | +5.530% | 126 | 1,424 | -19.645% |
| 2026-05-22 | 53.30 | 53.35 | 53.30 | 53.35 | +3.211% | 2 | 1,424 | -15.201% |
| 2026-05-20 | 52.67 | 52.67 | 51.00 | 51.69 | -0.596% | 234 | 1,425 | -12.478% |
| 2026-05-19 | 52.20 | 52.20 | 52.00 | 52.00 | -2.145% | 22 | 1,403 | -13.000% |
| 2026-05-18 | 53.50 | 53.50 | 53.14 | 53.14 | +3.405% | 5 | 1,402 | -14.866% |
| 2026-05-15 | 51.39 | 51.39 | 51.39 | 51.39 | +4.239% | 1 | 1,401 | -11.967% |
| 2026-05-14 | 49.86 | 49.86 | 49.30 | 49.30 | -3.257% | 12 | 1,394 | -8.235% |
| 2026-05-13 | 51.45 | 51.45 | 50.96 | 50.96 | -3.393% | 2 | 1,393 | -11.224% |
| 2026-05-11 | 53.95 | 53.96 | 52.55 | 52.75 | -8.910% | 16 | 1,380 | -14.237% |
| 2026-05-06 | 58.08 | 58.08 | 57.55 | 57.91 | -3.884% | 82 | 1,355 | -21.879% |
| 2026-05-04 | 60.25 | 60.25 | 60.25 | 60.25 | -0.347% | 1 | 1,354 | -24.913% |
| 2026-05-01 | 60.46 | 60.46 | 60.46 | 60.46 | +5.884% | 1,150 | 328 | -25.174% |
| 2026-04-29 | 56.50 | 57.10 | 56.30 | 57.10 | +4.848% | 27 | 328 | -20.771% |
| 2026-04-27 | 56.70 | 56.70 | 54.46 | 54.46 | -5.697% | 159 | 301 | -16.930% |
| 2026-04-24 | 57.75 | 57.75 | 57.75 | 57.75 | -5.016% | 10 | 197 | -21.662% |
| 2026-04-21 | 60.92 | 61.07 | 60.60 | 60.80 | -1.698% | 313 | 4 | -25.592% |
| 2026-04-16 | 61.85 | 61.85 | 61.85 | 61.85 | -8.937% | 1 | 4 | -26.855% |
| 2026-04-09 | 68.00 | 68.05 | 67.92 | 67.92 | 0.000% | 10 | 4 | -33.392% |