NVDA280616P00095000
NVDA Jun 16 2028 95.00 Put
optionOPRA
EODOct 21, 2026
2.39USD-5.534%(-0.14)2Vol917OI
NVDA280616P00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -5.534% | 2 | 915 | 0.000% |
| 2026-10-19 | 2.4000 | 2.5300 | 2.4000 | 2.5300 | +4.979% | 4 | 913 | -5.534% |
| 2026-10-16 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -3.600% | 2 | 915 | -0.830% |
| 2026-10-15 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +26.904% | 2 | 915 | -4.400% |
| 2026-10-08 | 2.0000 | 2.0000 | 1.9700 | 1.9700 | +4.233% | 3 | 915 | +21.320% |
| 2026-10-06 | 1.9900 | 1.9900 | 1.8900 | 1.8900 | -3.571% | 15 | 900 | +26.455% |
| 2026-10-05 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -2.970% | 1 | 901 | +21.939% |
| 2026-10-02 | 2.0500 | 2.0500 | 2.0200 | 2.0200 | -6.912% | 3 | 899 | +18.317% |
| 2026-09-29 | 2.1400 | 2.1700 | 2.1400 | 2.1700 | -4.405% | 47 | 856 | +10.138% |
| 2026-09-28 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -12.692% | 7 | 849 | +5.286% |
| 2026-09-14 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +4.839% | 1 | 848 | -8.077% |
| 2026-09-11 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -3.876% | 1 | 849 | -3.629% |
| 2026-09-09 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -0.386% | 6 | 855 | -7.364% |
| 2026-09-08 | 2.5700 | 2.5900 | 2.5700 | 2.5900 | +9.283% | 9 | 854 | -7.722% |
| 2026-09-04 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -4.049% | 20 | 866 | +0.844% |
| 2026-09-03 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -2.756% | 2 | 864 | -3.239% |
| 2026-09-02 | 2.5000 | 2.5400 | 2.5000 | 2.5400 | -1.931% | 6 | 862 | -5.906% |
| 2026-09-01 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -9.123% | 2 | 862 | -7.722% |
| 2026-08-28 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +7.547% | 1 | 862 | -16.140% |
| 2026-08-27 | 2.6600 | 2.6600 | 2.6200 | 2.6500 | -11.074% | 20 | 862 | -9.811% |
| 2026-08-25 | 3.0600 | 3.0600 | 2.9800 | 2.9800 | -5.397% | 4 | 859 | -19.799% |
| 2026-08-20 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 0.000% | 2 | 857 | -24.127% |
| 2026-08-18 | 3.2500 | 3.2500 | 3.1500 | 3.1500 | 0.000% | 24 | 843 | -24.127% |
| 2026-08-14 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -1.563% | 1 | 843 | -24.127% |
| 2026-08-13 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | +1.587% | 8 | 849 | -25.313% |
| 2026-08-12 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -13.699% | 1 | 849 | -24.127% |
| 2026-08-06 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +2.528% | 1 | 850 | -34.521% |
| 2026-08-05 | 3.5200 | 3.5600 | 3.5200 | 3.5600 | -11.000% | 11 | 854 | -32.865% |
| 2026-08-03 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -13.043% | 3 | 856 | -40.250% |
| 2026-07-30 | 4.7800 | 4.7800 | 4.6000 | 4.6000 | -1.075% | 53 | 812 | -48.043% |
| 2026-07-27 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +9.412% | 2 | 812 | -48.602% |
| 2026-07-23 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +6.250% | 1 | 811 | -43.765% |
| 2026-07-22 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | -5.882% | 2 | 811 | -40.250% |
| 2026-07-20 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -2.299% | 6 | 814 | -43.765% |
| 2026-07-17 | 4.4200 | 4.4200 | 4.3000 | 4.3500 | +3.571% | 164 | 662 | -45.057% |
| 2026-07-15 | 4.0900 | 4.2000 | 4.0500 | 4.2000 | +5.000% | 513 | 320 | -43.095% |
| 2026-07-14 | 3.9500 | 4.0000 | 3.9500 | 4.0000 | -7.193% | 3 | 317 | -40.250% |
| 2026-07-13 | 4.0300 | 4.3100 | 4.0300 | 4.3100 | +9.391% | 237 | 184 | -44.548% |
| 2026-07-10 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -11.461% | 3 | 184 | -39.340% |
| 2026-07-09 | 4.4000 | 4.4500 | 4.4000 | 4.4500 | +1.831% | 137 | 95 | -46.292% |
| 2026-07-08 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | -9.148% | 1 | 95 | -45.309% |
| 2026-07-07 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | +6.889% | 1 | 96 | -50.312% |
| 2026-07-06 | 4.6400 | 4.6400 | 4.5000 | 4.5000 | -4.661% | 5 | 96 | -46.889% |
| 2026-06-29 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -7.992% | 1 | 96 | -49.364% |
| 2026-06-25 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | +2.600% | 3 | 94 | -53.411% |
| 2026-06-23 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +3.950% | 10 | 94 | -52.200% |
| 2026-06-18 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | -13.333% | 4 | 94 | -50.312% |
| 2026-06-11 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +14.907% | 1 | 94 | -56.937% |
| 2026-06-01 | 4.9000 | 4.9000 | 4.8300 | 4.8300 | +1.046% | 42 | 57 | -50.518% |
| 2026-05-28 | 4.8000 | 4.8000 | 4.7800 | 4.7800 | -0.624% | 3 | 57 | -50.000% |
| 2026-05-22 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | +1.050% | 11 | 68 | -50.312% |
| 2026-05-20 | 4.9000 | 4.9000 | 4.7600 | 4.7600 | -6.667% | 16 | 56 | -49.790% |
| 2026-05-19 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -4.673% | 1 | 55 | -53.137% |
| 2026-05-18 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +8.961% | 1 | 55 | -55.327% |
| 2026-05-14 | 4.8300 | 4.9100 | 4.8300 | 4.9100 | -2.772% | 10 | 48 | -51.324% |
| 2026-05-13 | 5.0800 | 5.0800 | 5.0500 | 5.0500 | -2.885% | 3 | 45 | -52.673% |
| 2026-05-11 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -3.704% | 3 | 48 | -54.038% |
| 2026-05-08 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -8.475% | 1 | 47 | -55.741% |
| 2026-05-06 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -5.901% | 2 | 45 | -59.492% |
| 2026-05-04 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | -2.031% | 1 | 46 | -61.882% |
| 2026-05-01 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +2.400% | 1 | 45 | -62.656% |
| 2026-04-30 | 6.1600 | 6.2500 | 6.1600 | 6.2500 | +4.167% | 6 | 39 | -61.760% |
| 2026-04-27 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -0.166% | 7 | 39 | -60.167% |
| 2026-04-24 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | -0.661% | 2 | 32 | -60.233% |
| 2026-04-17 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -2.419% | 1 | 32 | -60.496% |
| 2026-04-15 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -2.362% | 1 | 32 | -61.452% |
| 2026-04-14 | 6.8000 | 6.8000 | 6.3500 | 6.3500 | -6.618% | 53 | 31 | -62.362% |
| 2026-04-13 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +1.493% | 1 | 60 | -64.853% |
| 2026-04-08 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -16.250% | 3 | 59 | -64.328% |
| 2026-04-06 | 8.0700 | 8.0700 | 8.0000 | 8.0000 | -1.235% | 50 | 57 | -70.125% |
| 2026-04-01 | 8.1600 | 8.1600 | 8.0500 | 8.1000 | -4.142% | 3 | 8 | -70.494% |
| 2026-03-31 | 8.6000 | 8.6000 | 8.4500 | 8.4500 | -10.297% | 4 | 0 | -71.716% |
| 2026-03-30 | 9.1500 | 9.4200 | 9.1500 | 9.4200 | +6.441% | 2 | 0 | -74.628% |
| 2026-03-26 | 8.6000 | 8.8500 | 8.6000 | 8.8500 | +8.990% | 3 | 0 | -72.994% |
| 2026-03-25 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | 0.000% | 1 | 0 | -70.567% |