NVDA280616P00050000
NVDA Jun 16 2028 50.00 Put
optionOPRA
EODOct 23, 2026
0.60USD+7.143%(+0.04)1Vol482OI
NVDA280616P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +7.143% | 1 | 481 | 0.000% |
| 2026-10-22 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +5.660% | 4 | 481 | +7.143% |
| 2026-10-20 | 0.4400 | 0.5300 | 0.4400 | 0.5300 | -5.357% | 283 | 221 | +13.208% |
| 2026-10-13 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | +7.692% | 2 | 221 | +7.143% |
| 2026-10-01 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | -5.455% | 60 | 207 | +15.385% |
| 2026-09-25 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | -5.172% | 5 | 206 | +9.091% |
| 2026-09-24 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | -10.769% | 30 | 179 | +3.448% |
| 2026-09-23 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +22.642% | 1 | 179 | -7.692% |
| 2026-09-22 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.000% | 10 | 169 | +13.208% |
| 2026-09-21 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -3.636% | 20 | 164 | +13.208% |
| 2026-09-17 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -6.780% | 1 | 163 | +9.091% |
| 2026-09-15 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -11.940% | 1 | 162 | +1.695% |
| 2026-09-10 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +9.836% | 1 | 162 | -10.448% |
| 2026-09-04 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.000% | 3 | 160 | -1.639% |
| 2026-09-03 | 0.6300 | 0.6300 | 0.6100 | 0.6100 | -3.175% | 2 | 158 | -1.639% |
| 2026-09-02 | 0.8800 | 0.8800 | 0.6300 | 0.6300 | -4.545% | 5 | 155 | -4.762% |
| 2026-08-27 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -9.589% | 5 | 155 | -9.091% |
| 2026-08-26 | 0.6900 | 0.7300 | 0.6900 | 0.7300 | +8.955% | 10 | 157 | -17.808% |
| 2026-08-25 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | -16.250% | 5 | 154 | -10.448% |
| 2026-08-03 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -11.111% | 3 | 154 | -25.000% |
| 2026-07-29 | 0.8600 | 0.9000 | 0.8600 | 0.9000 | +11.111% | 2 | 155 | -33.333% |
| 2026-07-20 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -2.410% | 5 | 150 | -25.926% |
| 2026-07-15 | 0.9800 | 0.9800 | 0.8300 | 0.8300 | +1.220% | 10 | 148 | -27.711% |
| 2026-07-13 | 0.7900 | 0.8200 | 0.7900 | 0.8200 | +9.333% | 20 | 145 | -26.829% |
| 2026-07-09 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -6.250% | 3 | 142 | -20.000% |
| 2026-07-08 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -1.235% | 1 | 142 | -25.000% |
| 2026-07-06 | 0.8500 | 0.8500 | 0.7800 | 0.8100 | +1.250% | 30 | 131 | -25.926% |
| 2026-07-02 | 0.8100 | 0.8400 | 0.8000 | 0.8000 | -20.000% | 25 | 125 | -25.000% |
| 2026-06-25 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -3.846% | 1 | 124 | -40.000% |
| 2026-06-23 | 0.9400 | 1.0400 | 0.9400 | 1.0400 | -7.965% | 2 | 124 | -42.308% |
| 2026-06-11 | 1.0600 | 1.1300 | 1.0600 | 1.1300 | +8.654% | 2 | 123 | -46.903% |
| 2026-06-09 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -4.587% | 1 | 123 | -42.308% |
| 2026-06-05 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | +5.825% | 5 | 123 | -44.954% |
| 2026-06-04 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -6.364% | 1 | 123 | -41.748% |
| 2026-05-20 | 1.1100 | 1.1100 | 1.0800 | 1.1000 | -5.172% | 35 | 138 | -45.455% |
| 2026-05-18 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +0.870% | 10 | 128 | -48.276% |
| 2026-05-14 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -1.709% | 10 | 138 | -47.826% |
| 2026-05-13 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | -4.878% | 30 | 138 | -48.718% |
| 2026-05-12 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +9.821% | 20 | 118 | -51.220% |
| 2026-05-11 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -5.882% | 1 | 117 | -46.429% |
| 2026-05-07 | 1.2800 | 1.2800 | 1.1900 | 1.1900 | -1.653% | 14 | 113 | -49.580% |
| 2026-05-06 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | -17.123% | 50 | 65 | -50.413% |
| 2026-05-01 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +9.774% | 1 | 64 | -58.904% |
| 2026-04-21 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +6.400% | 1 | 63 | -54.887% |
| 2026-04-20 | 1.3800 | 1.3800 | 1.2500 | 1.2500 | -30.556% | 5 | 63 | -52.000% |
| 2026-04-06 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 0.000% | 60 | 60 | -66.667% |