NVDA280616C00125000
NVDA Jun 16 2028 125.00 Call
optionOPRA
EODOct 23, 2026
102.09USD-8.077%(-8.97)1Vol646OI
NVDA280616C00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 102.09 | 102.09 | 102.09 | 102.09 | -8.077% | 1 | 645 | 0.000% |
| 2026-10-21 | 111.06 | 111.06 | 111.06 | 111.06 | +3.911% | 2 | 644 | -8.077% |
| 2026-10-20 | 103.80 | 106.92 | 103.80 | 106.88 | -1.037% | 22 | 632 | -4.482% |
| 2026-10-19 | 108.00 | 108.00 | 108.00 | 108.00 | +2.370% | 1 | 632 | -5.472% |
| 2026-10-16 | 105.50 | 105.50 | 105.50 | 105.50 | +0.909% | 5 | 632 | -3.232% |
| 2026-10-15 | 104.55 | 104.55 | 104.55 | 104.55 | -6.802% | 5 | 632 | -2.353% |
| 2026-10-14 | 112.18 | 112.18 | 112.18 | 112.18 | -3.000% | 25 | 646 | -8.994% |
| 2026-10-12 | 115.65 | 115.85 | 115.65 | 115.65 | -4.815% | 62 | 604 | -11.725% |
| 2026-10-09 | 121.50 | 121.50 | 121.50 | 121.50 | -1.897% | 1 | 603 | -15.975% |
| 2026-10-02 | 123.85 | 123.85 | 123.85 | 123.85 | +3.054% | 2 | 602 | -17.570% |
| 2026-09-30 | 120.04 | 120.18 | 120.04 | 120.18 | +0.275% | 2 | 601 | -15.052% |
| 2026-09-29 | 120.15 | 120.25 | 119.85 | 119.85 | -0.208% | 6 | 598 | -14.819% |
| 2026-09-28 | 121.60 | 121.60 | 120.10 | 120.10 | +4.091% | 33 | 570 | -14.996% |
| 2026-09-25 | 115.67 | 116.00 | 115.30 | 115.38 | +4.322% | 4 | 566 | -11.518% |
| 2026-09-18 | 109.40 | 110.60 | 109.40 | 110.60 | -2.906% | 86 | 484 | -7.694% |
| 2026-09-09 | 113.91 | 113.91 | 113.91 | 113.91 | -5.547% | 1 | 484 | -10.377% |
| 2026-09-04 | 120.60 | 120.60 | 120.60 | 120.60 | +4.915% | 10 | 484 | -15.348% |
| 2026-09-02 | 117.03 | 117.72 | 114.95 | 114.95 | +5.945% | 5 | 483 | -11.187% |
| 2026-09-01 | 108.50 | 108.50 | 108.50 | 108.50 | +7.426% | 15 | 468 | -5.908% |
| 2026-08-26 | 101.00 | 101.00 | 101.00 | 101.00 | -11.154% | 1 | 467 | +1.079% |
| 2026-08-07 | 113.80 | 113.80 | 113.68 | 113.68 | +2.230% | 6 | 466 | -10.195% |
| 2026-08-06 | 111.30 | 111.30 | 111.20 | 111.20 | -2.207% | 2 | 465 | -8.192% |
| 2026-08-05 | 113.71 | 113.71 | 113.71 | 113.71 | +26.134% | 2 | 463 | -10.219% |
| 2026-07-29 | 90.10 | 90.15 | 90.10 | 90.15 | -1.904% | 2 | 462 | +13.245% |
| 2026-07-27 | 94.32 | 94.32 | 91.90 | 91.90 | -10.341% | 11 | 463 | +11.088% |
| 2026-07-23 | 102.50 | 102.50 | 102.50 | 102.50 | +1.868% | 1 | 463 | -0.400% |
| 2026-07-16 | 102.25 | 102.25 | 100.35 | 100.62 | -1.882% | 108 | 397 | +1.461% |
| 2026-07-15 | 103.25 | 103.30 | 102.55 | 102.55 | -1.004% | 4 | 396 | -0.449% |
| 2026-07-14 | 101.40 | 103.59 | 101.40 | 103.59 | +4.912% | 25 | 371 | -1.448% |
| 2026-07-08 | 91.95 | 98.74 | 91.95 | 98.74 | +6.172% | 4 | 370 | +3.393% |
| 2026-07-07 | 93.00 | 93.00 | 93.00 | 93.00 | +5.132% | 10 | 360 | +9.774% |
| 2026-07-02 | 88.60 | 88.60 | 88.46 | 88.46 | -5.228% | 2 | 360 | +15.408% |
| 2026-06-30 | 92.60 | 93.35 | 92.45 | 93.34 | +3.711% | 97 | 312 | +9.374% |
| 2026-06-26 | 89.95 | 90.00 | 89.95 | 90.00 | -0.881% | 13 | 309 | +13.433% |
| 2026-06-25 | 92.10 | 92.10 | 90.20 | 90.80 | -3.198% | 304 | 164 | +12.434% |
| 2026-06-24 | 93.80 | 93.80 | 93.80 | 93.80 | -11.426% | 6 | 170 | +8.838% |
| 2026-06-22 | 105.85 | 105.90 | 105.85 | 105.90 | +0.713% | 2 | 170 | -3.598% |
| 2026-06-18 | 104.90 | 105.15 | 104.90 | 105.15 | +3.058% | 2 | 170 | -2.910% |
| 2026-06-17 | 102.03 | 102.03 | 102.03 | 102.03 | -2.457% | 1 | 171 | +0.059% |
| 2026-06-16 | 104.97 | 104.97 | 104.40 | 104.60 | -2.243% | 18 | 160 | -2.400% |
| 2026-06-15 | 105.50 | 107.03 | 105.50 | 107.00 | +6.098% | 54 | 134 | -4.589% |
| 2026-06-12 | 101.10 | 101.10 | 100.85 | 100.85 | +3.066% | 4 | 131 | +1.230% |
| 2026-06-11 | 97.82 | 97.85 | 97.82 | 97.85 | -2.101% | 8 | 123 | +4.333% |
| 2026-06-09 | 103.65 | 103.65 | 96.65 | 99.95 | -4.354% | 26 | 116 | +2.141% |
| 2026-06-08 | 104.94 | 104.94 | 104.08 | 104.50 | +0.849% | 8 | 109 | -2.306% |
| 2026-06-05 | 103.62 | 103.62 | 103.62 | 103.62 | -6.833% | 1 | 109 | -1.477% |
| 2026-06-04 | 111.25 | 111.25 | 111.10 | 111.22 | -4.720% | 45 | 83 | -8.209% |
| 2026-06-01 | 116.73 | 116.73 | 116.73 | 116.73 | +5.352% | 1 | 82 | -12.542% |
| 2026-05-29 | 110.80 | 110.80 | 110.80 | 110.80 | +3.794% | 1 | 82 | -7.861% |
| 2026-05-27 | 106.75 | 106.75 | 106.75 | 106.75 | -1.340% | 3 | 79 | -4.365% |
| 2026-05-26 | 107.70 | 108.20 | 107.70 | 108.20 | -3.177% | 4 | 78 | -5.647% |
| 2026-05-22 | 111.85 | 111.85 | 111.75 | 111.75 | -4.405% | 26 | 74 | -8.644% |
| 2026-05-21 | 116.71 | 116.90 | 116.70 | 116.90 | -3.108% | 16 | 87 | -12.669% |
| 2026-05-20 | 120.70 | 120.70 | 120.65 | 120.65 | -6.812% | 2 | 86 | -15.383% |
| 2026-05-14 | 127.25 | 131.15 | 127.25 | 129.47 | +6.894% | 17 | 85 | -21.148% |
| 2026-05-13 | 120.70 | 122.95 | 120.70 | 121.12 | +3.169% | 5 | 86 | -15.712% |
| 2026-05-12 | 118.25 | 118.25 | 117.40 | 117.40 | -0.508% | 19 | 100 | -13.041% |
| 2026-05-11 | 118.00 | 118.00 | 118.00 | 118.00 | +5.057% | 1 | 99 | -13.483% |
| 2026-05-08 | 112.32 | 112.32 | 112.32 | 112.32 | +8.208% | 5 | 94 | -9.108% |
| 2026-05-06 | 102.35 | 103.80 | 102.35 | 103.80 | +7.010% | 2 | 92 | -1.647% |
| 2026-05-01 | 97.00 | 97.00 | 97.00 | 97.00 | -9.776% | 1 | 92 | +5.247% |
| 2026-04-29 | 107.51 | 107.51 | 107.51 | 107.51 | -4.968% | 1 | 92 | -5.041% |
| 2026-04-27 | 109.46 | 113.13 | 109.46 | 113.13 | +16.245% | 4 | 91 | -9.759% |
| 2026-04-20 | 97.32 | 97.32 | 97.32 | 97.32 | -1.548% | 1 | 88 | +4.901% |
| 2026-04-17 | 98.85 | 98.85 | 98.85 | 98.85 | +0.919% | 1 | 88 | +3.278% |
| 2026-04-15 | 97.95 | 97.95 | 97.95 | 97.95 | +10.828% | 1 | 88 | +4.227% |
| 2026-04-10 | 88.38 | 88.38 | 88.38 | 88.38 | +6.226% | 10 | 89 | +15.513% |
| 2026-04-09 | 83.05 | 83.20 | 83.05 | 83.20 | +2.023% | 2 | 84 | +22.704% |
| 2026-04-08 | 81.49 | 81.55 | 81.49 | 81.55 | +5.090% | 2 | 85 | +25.187% |
| 2026-04-07 | 77.75 | 77.75 | 77.60 | 77.60 | -2.082% | 2 | 86 | +31.559% |
| 2026-04-06 | 79.25 | 79.25 | 79.25 | 79.25 | +4.483% | 1 | 85 | +28.820% |
| 2026-03-31 | 75.91 | 75.91 | 75.85 | 75.85 | +8.590% | 30 | 84 | +34.595% |
| 2026-03-30 | 72.50 | 72.50 | 69.85 | 69.85 | -3.455% | 39 | 0 | +46.156% |
| 2026-03-27 | 73.20 | 73.20 | 72.35 | 72.35 | -7.975% | 94 | 0 | +41.106% |
| 2026-03-26 | 78.62 | 78.62 | 78.62 | 78.62 | 0.000% | 1 | 0 | +29.852% |