NVDA280616P00080000
NVDA Jun 16 2028 80.00 Put
optionOPRA
EODOct 19, 2026
1.57USD+3.974%(+0.06)2Vol711OI
NVDA280616P00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +3.974% | 2 | 709 | 0.000% |
| 2026-10-16 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +16.154% | 21 | 709 | +3.974% |
| 2026-10-09 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +15.044% | 15 | 694 | +20.769% |
| 2026-10-07 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -16.296% | 1 | 693 | +38.938% |
| 2026-10-02 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | -5.594% | 35 | 673 | +16.296% |
| 2026-09-30 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | +4.380% | 30 | 649 | +9.790% |
| 2026-09-22 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -10.458% | 1 | 648 | +14.599% |
| 2026-09-18 | 1.5000 | 1.5300 | 1.5000 | 1.5300 | -1.290% | 8 | 642 | +2.614% |
| 2026-09-16 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -5.488% | 10 | 642 | +1.290% |
| 2026-09-03 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -2.959% | 10 | 632 | -4.268% |
| 2026-09-01 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +1.198% | 20 | 612 | -7.101% |
| 2026-08-27 | 1.7400 | 1.7400 | 1.6300 | 1.6700 | -12.105% | 3 | 612 | -5.988% |
| 2026-08-25 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | -2.564% | 35 | 612 | -17.368% |
| 2026-08-24 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | -2.500% | 25 | 612 | -19.487% |
| 2026-08-18 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -2.913% | 5 | 612 | -21.500% |
| 2026-08-12 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -10.823% | 1 | 612 | -23.786% |
| 2026-08-06 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +3.587% | 2 | 610 | -32.035% |
| 2026-08-05 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -3.043% | 1 | 609 | -29.596% |
| 2026-08-04 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -16.968% | 4 | 609 | -31.739% |
| 2026-07-30 | 3.0000 | 3.0000 | 2.7700 | 2.7700 | -4.152% | 5 | 606 | -43.321% |
| 2026-07-29 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +1.404% | 1 | 606 | -45.675% |
| 2026-07-28 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +14.919% | 4 | 606 | -44.912% |
| 2026-07-24 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -4.615% | 1 | 606 | -36.694% |
| 2026-07-21 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +1.563% | 20 | 606 | -39.615% |
| 2026-07-20 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -6.569% | 297 | 886 | -38.672% |
| 2026-07-08 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -1.083% | 40 | 846 | -42.701% |
| 2026-07-07 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +1.838% | 1 | 846 | -43.321% |
| 2026-07-06 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | +0.369% | 6 | 846 | -42.279% |
| 2026-07-01 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | +1.498% | 1 | 845 | -42.066% |
| 2026-06-30 | 2.7600 | 2.7600 | 2.6700 | 2.6700 | -11.589% | 4 | 848 | -41.199% |
| 2026-06-26 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -2.581% | 1 | 848 | -48.013% |
| 2026-06-23 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +6.897% | 2 | 847 | -49.355% |
| 2026-06-18 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -2.685% | 4 | 847 | -45.862% |
| 2026-06-16 | 2.9200 | 2.9800 | 2.9200 | 2.9800 | +1.361% | 216 | 982 | -47.315% |
| 2026-06-15 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -13.529% | 6 | 982 | -46.599% |
| 2026-06-11 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | -1.449% | 201 | 1,007 | -53.824% |
| 2026-06-10 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +9.524% | 1 | 1,007 | -54.493% |
| 2026-06-02 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 0.000% | 1 | 1,007 | -50.159% |
| 2026-05-29 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +3.618% | 1 | 1,006 | -50.159% |
| 2026-05-28 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -4.702% | 1 | 1,006 | -48.355% |
| 2026-05-27 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 0.000% | 473 | 1,067 | -50.784% |
| 2026-05-26 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | -1.846% | 49 | 1,116 | -50.784% |
| 2026-05-21 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | +3.503% | 2 | 1,115 | -51.692% |
| 2026-05-20 | 3.3000 | 3.3000 | 3.1400 | 3.1400 | -7.647% | 4 | 1,115 | -50.000% |
| 2026-05-19 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -0.585% | 2 | 1,115 | -53.824% |
| 2026-05-18 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | +1.484% | 1 | 1,116 | -54.094% |
| 2026-05-15 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | +1.813% | 2 | 1,117 | -53.412% |
| 2026-05-14 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 0.000% | 1 | 1,116 | -52.568% |
| 2026-05-13 | 3.4000 | 3.4500 | 3.3000 | 3.3100 | -3.499% | 888 | 240 | -52.568% |
| 2026-05-11 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -4.722% | 1 | 239 | -54.227% |
| 2026-05-07 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -2.703% | 1 | 238 | -56.389% |
| 2026-05-06 | 3.9000 | 3.9000 | 3.7000 | 3.7000 | -1.333% | 6 | 236 | -57.568% |
| 2026-05-05 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -9.639% | 1 | 237 | -58.133% |
| 2026-05-04 | 4.1300 | 4.1500 | 4.1300 | 4.1500 | +8.639% | 2 | 237 | -62.169% |
| 2026-04-29 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -3.291% | 2 | 237 | -58.901% |
| 2026-04-24 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -4.819% | 2 | 238 | -60.253% |
| 2026-04-23 | 4.0000 | 4.1500 | 4.0000 | 4.1500 | +3.750% | 4 | 236 | -62.169% |
| 2026-04-21 | 3.8700 | 4.0000 | 3.8700 | 4.0000 | 0.000% | 6 | 232 | -60.750% |
| 2026-04-20 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +2.564% | 1 | 232 | -60.750% |
| 2026-04-17 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -3.704% | 3 | 231 | -59.744% |
| 2026-04-16 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 0.000% | 1 | 231 | -61.235% |
| 2026-04-15 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | -2.410% | 6 | 231 | -61.235% |
| 2026-04-14 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -3.935% | 2 | 231 | -62.169% |
| 2026-04-10 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -3.356% | 201 | 230 | -63.657% |
| 2026-04-09 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | -5.895% | 1 | 43 | -64.877% |
| 2026-04-08 | 4.5700 | 4.7500 | 4.5700 | 4.7500 | -8.654% | 31 | 42 | -66.947% |
| 2026-04-07 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 0.000% | 1 | 43 | -69.808% |
| 2026-04-06 | 5.1700 | 5.2100 | 5.1700 | 5.2000 | -0.952% | 33 | 43 | -69.808% |
| 2026-04-02 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -3.670% | 1 | 11 | -70.095% |
| 2026-03-31 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -10.362% | 1 | 0 | -71.193% |
| 2026-03-27 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | +4.828% | 10 | 0 | -74.178% |
| 2026-03-26 | 5.6000 | 5.8000 | 5.6000 | 5.8000 | 0.000% | 2 | 0 | -72.931% |