NVDA280616P00090000
NVDA Jun 16 2028 90.00 Put
optionOPRA
EODOct 22, 2026
2.44USD+10.909%(+0.24)2Vol3,142OI
NVDA280616P00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 2.3000 | 2.4400 | 2.3000 | 2.4400 | +10.909% | 2 | 3,141 | 0.000% |
| 2026-10-20 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +10.000% | 2 | 3,141 | +10.909% |
| 2026-10-14 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +6.952% | 1 | 3,141 | +22.000% |
| 2026-10-13 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +16.875% | 2 | 3,141 | +30.481% |
| 2026-10-06 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | -4.762% | 8 | 3,141 | +52.500% |
| 2026-10-05 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -7.692% | 3 | 3,144 | +45.238% |
| 2026-10-01 | 1.8500 | 1.8500 | 1.8200 | 1.8200 | -1.087% | 70 | 3,144 | +34.066% |
| 2026-09-29 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -1.075% | 2 | 3,144 | +32.609% |
| 2026-09-28 | 1.8500 | 1.8600 | 1.8500 | 1.8600 | -4.615% | 5 | 3,144 | +31.183% |
| 2026-09-21 | 1.9700 | 1.9700 | 1.9500 | 1.9500 | -17.373% | 3,101 | 250 | +25.128% |
| 2026-09-10 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +6.306% | 1 | 250 | +3.390% |
| 2026-09-08 | 2.2300 | 2.2300 | 2.2200 | 2.2200 | +7.246% | 10 | 246 | +9.910% |
| 2026-09-04 | 2.1200 | 2.1200 | 2.0700 | 2.0700 | -3.271% | 58 | 229 | +17.874% |
| 2026-09-03 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -2.727% | 1 | 229 | +14.019% |
| 2026-09-02 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -3.509% | 3 | 229 | +10.909% |
| 2026-08-27 | 2.2100 | 2.3000 | 2.2100 | 2.2800 | -9.524% | 67 | 226 | +7.018% |
| 2026-08-26 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -10.000% | 6 | 220 | -3.175% |
| 2026-08-20 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +2.190% | 1 | 220 | -12.857% |
| 2026-08-19 | 2.7700 | 2.7700 | 2.7400 | 2.7400 | -2.143% | 6 | 222 | -10.949% |
| 2026-08-18 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +6.061% | 2 | 224 | -12.857% |
| 2026-08-14 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -13.158% | 2 | 224 | -7.576% |
| 2026-08-10 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -1.935% | 1 | 224 | -19.737% |
| 2026-08-05 | 3.0200 | 3.1000 | 3.0200 | 3.1000 | -8.824% | 11 | 224 | -21.290% |
| 2026-08-03 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -12.821% | 1 | 224 | -28.235% |
| 2026-07-30 | 3.9400 | 3.9400 | 3.9000 | 3.9000 | -3.941% | 3 | 221 | -37.436% |
| 2026-07-29 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | +16.000% | 1 | 221 | -39.901% |
| 2026-07-24 | 3.4500 | 3.5000 | 3.4500 | 3.5000 | -2.778% | 2 | 222 | -30.286% |
| 2026-07-23 | 3.8000 | 3.8000 | 3.6000 | 3.6000 | +5.882% | 13 | 210 | -32.222% |
| 2026-07-22 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | -12.821% | 2 | 211 | -28.235% |
| 2026-07-17 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | +5.978% | 2 | 211 | -37.436% |
| 2026-07-16 | 3.1500 | 3.6800 | 3.1500 | 3.6800 | +3.662% | 8 | 217 | -33.696% |
| 2026-07-15 | 3.7000 | 3.7000 | 3.4500 | 3.5500 | +4.412% | 41 | 213 | -31.268% |
| 2026-07-14 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -6.849% | 1 | 213 | -28.235% |
| 2026-07-13 | 3.4000 | 3.7000 | 3.4000 | 3.6500 | +7.353% | 3 | 212 | -33.151% |
| 2026-07-10 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | -7.859% | 2 | 211 | -28.235% |
| 2026-07-09 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | +1.096% | 1 | 212 | -33.875% |
| 2026-07-08 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -7.595% | 1 | 211 | -33.151% |
| 2026-07-07 | 4.1800 | 4.1800 | 3.8000 | 3.9500 | +1.282% | 8 | 209 | -38.228% |
| 2026-07-06 | 3.9500 | 3.9600 | 3.8500 | 3.9000 | -3.704% | 5 | 207 | -37.436% |
| 2026-07-02 | 3.8200 | 4.0500 | 3.8200 | 4.0500 | +6.579% | 2 | 207 | -39.753% |
| 2026-07-01 | 4.0000 | 4.0000 | 3.8000 | 3.8000 | -7.317% | 2 | 209 | -35.789% |
| 2026-06-29 | 4.0500 | 4.2000 | 4.0500 | 4.1000 | +1.737% | 32 | 209 | -40.488% |
| 2026-06-26 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -7.780% | 2 | 208 | -39.454% |
| 2026-06-25 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | +0.229% | 2 | 208 | -44.165% |
| 2026-06-23 | 4.3500 | 4.3600 | 4.3500 | 4.3600 | +9.000% | 2 | 209 | -44.037% |
| 2026-06-22 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -11.111% | 2 | 210 | -39.000% |
| 2026-06-12 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -6.250% | 1 | 209 | -45.778% |
| 2026-06-11 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 0.000% | 1 | 208 | -49.167% |
| 2026-06-10 | 4.7500 | 4.8000 | 4.7500 | 4.8000 | +3.226% | 3 | 205 | -49.167% |
| 2026-06-08 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +3.333% | 1 | 204 | -47.527% |
| 2026-06-04 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +5.882% | 50 | 167 | -45.778% |
| 2026-05-28 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -3.409% | 2 | 169 | -42.588% |
| 2026-05-27 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +4.265% | 1 | 168 | -44.545% |
| 2026-05-22 | 4.3000 | 4.3000 | 4.2200 | 4.2200 | -1.860% | 2 | 166 | -42.180% |
| 2026-05-21 | 4.3000 | 4.3000 | 4.2000 | 4.3000 | +1.176% | 22 | 154 | -43.256% |
| 2026-05-20 | 4.4600 | 4.4600 | 4.2500 | 4.2500 | -4.494% | 4 | 155 | -42.588% |
| 2026-05-19 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -3.261% | 1 | 154 | -45.169% |
| 2026-05-18 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +3.371% | 5 | 150 | -46.957% |
| 2026-05-15 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 0.000% | 6 | 146 | -45.169% |
| 2026-05-13 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -0.891% | 1 | 146 | -45.169% |
| 2026-05-11 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | -4.264% | 2 | 148 | -45.657% |
| 2026-05-08 | 4.7300 | 4.7300 | 4.6900 | 4.6900 | -6.200% | 6 | 144 | -47.974% |
| 2026-05-06 | 4.9700 | 5.0000 | 4.9700 | 5.0000 | -4.762% | 3 | 143 | -51.200% |
| 2026-05-05 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -4.545% | 1 | 142 | -53.524% |
| 2026-05-04 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -2.655% | 4 | 142 | -55.636% |
| 2026-05-01 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +2.727% | 1 | 141 | -56.814% |
| 2026-04-30 | 5.3500 | 5.5000 | 5.3500 | 5.5000 | +8.481% | 2 | 139 | -55.636% |
| 2026-04-29 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | -4.340% | 1 | 139 | -51.874% |
| 2026-04-23 | 5.2700 | 5.3000 | 5.2700 | 5.3000 | +3.516% | 5 | 138 | -53.962% |
| 2026-04-22 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -6.740% | 2 | 133 | -52.344% |
| 2026-04-21 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | +1.667% | 30 | 161 | -55.556% |
| 2026-04-15 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -6.897% | 1 | 161 | -54.815% |
| 2026-04-14 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +2.655% | 4 | 161 | -57.931% |
| 2026-04-10 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -8.576% | 30 | 165 | -56.814% |
| 2026-04-08 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | -15.342% | 2 | 135 | -60.518% |
| 2026-03-31 | 7.6500 | 7.6500 | 7.3000 | 7.3000 | -10.976% | 6 | 134 | -66.575% |
| 2026-03-30 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +0.613% | 100 | 0 | -70.244% |
| 2026-03-27 | 7.9000 | 8.1500 | 7.9000 | 8.1500 | +12.414% | 138 | 0 | -70.061% |
| 2026-03-25 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 0.000% | 1 | 0 | -66.345% |