NVDA280616C00110000
NVDA Jun 16 2028 110.00 Call
optionOPRA
EODOct 22, 2026
116.00USD-5.691%(-7.00)2Vol637OI
NVDA280616C00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 116.00 | 116.00 | 116.00 | 116.00 | -5.691% | 2 | 637 | 0.000% |
| 2026-10-14 | 123.20 | 123.35 | 123.00 | 123.00 | -2.767% | 12 | 626 | -5.691% |
| 2026-10-13 | 126.50 | 126.50 | 126.45 | 126.50 | -1.056% | 5 | 624 | -8.300% |
| 2026-10-12 | 127.80 | 127.85 | 127.80 | 127.85 | -7.823% | 6 | 621 | -9.269% |
| 2026-10-07 | 138.62 | 138.70 | 138.62 | 138.70 | -2.871% | 2 | 620 | -16.366% |
| 2026-10-06 | 142.60 | 142.85 | 142.55 | 142.80 | +4.074% | 6 | 617 | -18.768% |
| 2026-10-02 | 139.40 | 139.40 | 137.21 | 137.21 | +3.908% | 2 | 616 | -15.458% |
| 2026-09-29 | 131.85 | 132.05 | 131.85 | 132.05 | +8.907% | 2 | 615 | -12.154% |
| 2026-09-17 | 121.25 | 121.25 | 121.25 | 121.25 | +4.897% | 5 | 610 | -4.330% |
| 2026-09-15 | 115.59 | 115.59 | 115.59 | 115.59 | +0.829% | 2 | 608 | +0.355% |
| 2026-09-14 | 113.44 | 114.64 | 113.44 | 114.64 | -6.409% | 4 | 611 | +1.186% |
| 2026-09-11 | 122.49 | 122.49 | 122.49 | 122.49 | +1.357% | 10 | 601 | -5.298% |
| 2026-09-10 | 120.85 | 120.85 | 120.85 | 120.85 | -6.680% | 10 | 591 | -4.013% |
| 2026-09-08 | 129.50 | 129.50 | 129.50 | 129.50 | +0.763% | 9 | 586 | -10.425% |
| 2026-09-02 | 128.75 | 128.75 | 128.22 | 128.52 | +8.227% | 9 | 582 | -9.742% |
| 2026-09-01 | 118.23 | 118.75 | 118.23 | 118.75 | -7.342% | 7 | 575 | -2.316% |
| 2026-08-14 | 128.16 | 128.16 | 128.16 | 128.16 | +6.357% | 1 | 576 | -9.488% |
| 2026-08-10 | 120.65 | 120.65 | 120.50 | 120.50 | -3.716% | 2 | 575 | -3.734% |
| 2026-08-07 | 125.00 | 125.25 | 125.00 | 125.15 | +2.247% | 17 | 573 | -7.311% |
| 2026-08-06 | 125.42 | 125.42 | 122.40 | 122.40 | +4.795% | 3 | 571 | -5.229% |
| 2026-08-04 | 114.10 | 116.80 | 114.10 | 116.80 | +19.770% | 4 | 569 | -0.685% |
| 2026-07-29 | 97.80 | 98.25 | 97.52 | 97.52 | -3.921% | 6 | 568 | +18.950% |
| 2026-07-27 | 101.50 | 101.50 | 101.40 | 101.50 | -7.811% | 7 | 566 | +14.286% |
| 2026-07-20 | 110.15 | 110.15 | 110.10 | 110.10 | -1.256% | 3 | 565 | +5.359% |
| 2026-07-17 | 108.25 | 111.55 | 108.25 | 111.50 | -1.240% | 8 | 562 | +4.036% |
| 2026-07-16 | 113.00 | 113.00 | 112.90 | 112.90 | -0.965% | 38 | 543 | +2.746% |
| 2026-07-15 | 116.20 | 116.20 | 114.00 | 114.00 | -1.707% | 95 | 527 | +1.754% |
| 2026-07-14 | 110.05 | 115.98 | 110.05 | 115.98 | +5.889% | 66 | 496 | +0.017% |
| 2026-07-13 | 111.25 | 111.25 | 109.53 | 109.53 | +1.370% | 13 | 498 | +5.907% |
| 2026-07-09 | 109.11 | 109.11 | 108.00 | 108.05 | +3.397% | 3 | 496 | +7.358% |
| 2026-07-08 | 104.50 | 104.50 | 104.50 | 104.50 | +0.966% | 1 | 495 | +11.005% |
| 2026-07-07 | 97.58 | 103.50 | 97.58 | 103.50 | +4.545% | 29 | 466 | +12.077% |
| 2026-07-02 | 99.00 | 99.00 | 99.00 | 99.00 | -3.883% | 1 | 465 | +17.172% |
| 2026-07-01 | 100.65 | 103.00 | 100.65 | 103.00 | -0.049% | 6 | 462 | +12.621% |
| 2026-06-30 | 103.05 | 103.20 | 103.05 | 103.05 | +2.834% | 86 | 408 | +12.567% |
| 2026-06-29 | 98.90 | 100.21 | 98.90 | 100.21 | +0.512% | 53 | 380 | +15.757% |
| 2026-06-26 | 99.70 | 99.75 | 99.70 | 99.70 | -2.178% | 26 | 367 | +16.349% |
| 2026-06-25 | 100.40 | 101.92 | 100.35 | 101.92 | -9.445% | 44 | 345 | +13.815% |
| 2026-06-17 | 113.50 | 113.50 | 112.38 | 112.55 | -2.554% | 4 | 344 | +3.065% |
| 2026-06-16 | 115.05 | 115.56 | 115.05 | 115.50 | -1.827% | 178 | 255 | +0.433% |
| 2026-06-15 | 116.65 | 117.65 | 116.55 | 117.65 | +6.326% | 10 | 250 | -1.402% |
| 2026-06-11 | 109.60 | 110.75 | 109.50 | 110.65 | +0.591% | 35 | 232 | +4.835% |
| 2026-06-10 | 112.90 | 112.90 | 110.00 | 110.00 | -3.339% | 64 | 200 | +5.455% |
| 2026-06-05 | 119.20 | 119.20 | 113.80 | 113.80 | -9.431% | 61 | 173 | +1.933% |
| 2026-06-04 | 120.35 | 125.75 | 120.20 | 125.65 | +3.929% | 156 | 120 | -7.680% |
| 2026-06-03 | 120.90 | 120.90 | 120.90 | 120.90 | -5.547% | 1 | 120 | -4.053% |
| 2026-06-02 | 128.00 | 128.00 | 128.00 | 128.00 | +0.787% | 1 | 120 | -9.375% |
| 2026-06-01 | 125.00 | 127.00 | 124.95 | 127.00 | +9.530% | 21 | 112 | -8.661% |
| 2026-05-27 | 115.05 | 116.00 | 114.95 | 115.95 | -6.492% | 8 | 113 | +0.043% |
| 2026-05-22 | 124.20 | 124.20 | 124.00 | 124.00 | -2.592% | 10 | 118 | -6.452% |
| 2026-05-21 | 127.00 | 127.30 | 127.00 | 127.30 | -3.046% | 6 | 121 | -8.877% |
| 2026-05-20 | 131.30 | 131.30 | 131.30 | 131.30 | +2.195% | 2 | 121 | -11.653% |
| 2026-05-18 | 128.48 | 128.48 | 128.48 | 128.48 | -9.940% | 2 | 120 | -9.714% |
| 2026-05-14 | 142.66 | 142.66 | 142.66 | 142.66 | +14.586% | 5 | 115 | -18.688% |
| 2026-05-12 | 124.50 | 124.50 | 124.50 | 124.50 | +1.022% | 1 | 115 | -6.827% |
| 2026-05-08 | 123.24 | 123.24 | 123.24 | 123.24 | +2.504% | 8 | 115 | -5.875% |
| 2026-05-07 | 120.23 | 120.23 | 120.23 | 120.23 | +6.729% | 5 | 114 | -3.518% |
| 2026-05-06 | 112.65 | 112.65 | 112.65 | 112.65 | +6.394% | 1 | 114 | +2.974% |
| 2026-05-05 | 105.88 | 105.88 | 105.88 | 105.88 | -1.461% | 1 | 113 | +9.558% |
| 2026-05-04 | 109.20 | 109.20 | 107.45 | 107.45 | -2.247% | 15 | 98 | +7.957% |
| 2026-04-30 | 109.92 | 109.92 | 109.92 | 109.92 | -9.255% | 8 | 98 | +5.531% |
| 2026-04-28 | 121.13 | 121.13 | 121.13 | 121.13 | +10.722% | 16 | 98 | -4.235% |
| 2026-04-17 | 109.40 | 109.40 | 109.40 | 109.40 | +2.434% | 1 | 82 | +6.033% |
| 2026-04-15 | 106.80 | 106.80 | 106.80 | 106.80 | +1.908% | 10 | 81 | +8.614% |
| 2026-04-14 | 102.25 | 104.80 | 102.20 | 104.80 | +7.157% | 24 | 71 | +10.687% |
| 2026-04-13 | 97.95 | 97.95 | 97.80 | 97.80 | -0.711% | 2 | 51 | +18.609% |
| 2026-04-10 | 97.00 | 98.50 | 97.00 | 98.50 | +7.993% | 20 | 52 | +17.766% |
| 2026-04-08 | 91.80 | 91.80 | 91.11 | 91.21 | +5.677% | 4 | 35 | +27.179% |
| 2026-04-01 | 88.53 | 88.55 | 86.31 | 86.31 | +5.837% | 4 | 33 | +34.399% |
| 2026-03-27 | 82.10 | 82.10 | 81.55 | 81.55 | 0.000% | 63 | 0 | +42.244% |