NVDA280616C00130000
NVDA Jun 16 2028 130.00 Call
optionOPRA
EODOct 22, 2026
98.50USD-2.475%(-2.50)50Vol616OI
NVDA280616C00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 99.00 | 99.00 | 98.50 | 98.50 | -2.475% | 50 | 586 | 0.000% |
| 2026-10-16 | 102.41 | 102.41 | 100.45 | 101.00 | -2.585% | 33 | 577 | -2.475% |
| 2026-10-15 | 102.40 | 103.68 | 102.40 | 103.68 | -7.246% | 86 | 547 | -4.996% |
| 2026-10-12 | 112.75 | 112.80 | 111.75 | 111.78 | -8.452% | 31 | 523 | -11.880% |
| 2026-10-07 | 122.15 | 122.15 | 122.10 | 122.10 | -3.095% | 2 | 523 | -19.328% |
| 2026-10-06 | 126.00 | 126.00 | 126.00 | 126.00 | +1.205% | 1 | 522 | -21.825% |
| 2026-10-05 | 124.50 | 124.50 | 124.50 | 124.50 | +3.837% | 2 | 522 | -20.884% |
| 2026-10-02 | 120.20 | 120.20 | 119.70 | 119.90 | +2.304% | 17 | 516 | -17.848% |
| 2026-10-01 | 117.20 | 117.20 | 117.20 | 117.20 | +0.869% | 4 | 516 | -15.956% |
| 2026-09-30 | 116.38 | 116.38 | 116.19 | 116.19 | +0.078% | 2 | 515 | -15.225% |
| 2026-09-29 | 115.95 | 116.10 | 115.95 | 116.10 | +0.389% | 2 | 514 | -15.159% |
| 2026-09-28 | 115.65 | 115.65 | 115.65 | 115.65 | +7.073% | 1 | 513 | -14.829% |
| 2026-09-24 | 107.50 | 108.32 | 107.50 | 108.01 | -3.562% | 6 | 512 | -8.805% |
| 2026-09-23 | 112.00 | 112.00 | 112.00 | 112.00 | -3.072% | 2 | 510 | -12.054% |
| 2026-09-22 | 114.75 | 115.65 | 114.75 | 115.55 | +9.391% | 12 | 505 | -14.756% |
| 2026-09-18 | 105.63 | 105.63 | 105.63 | 105.63 | -0.415% | 1 | 504 | -6.750% |
| 2026-09-17 | 106.07 | 106.07 | 106.07 | 106.07 | +5.124% | 1 | 503 | -7.137% |
| 2026-09-16 | 103.05 | 103.05 | 100.90 | 100.90 | +1.919% | 18 | 496 | -2.379% |
| 2026-09-15 | 100.30 | 100.30 | 99.00 | 99.00 | +2.484% | 2 | 495 | -0.505% |
| 2026-09-14 | 100.50 | 100.50 | 96.60 | 96.60 | -8.825% | 2 | 494 | +1.967% |
| 2026-09-11 | 105.90 | 106.00 | 105.85 | 105.95 | +0.943% | 8 | 493 | -7.032% |
| 2026-09-10 | 104.96 | 104.96 | 104.96 | 104.96 | -9.626% | 2 | 495 | -6.155% |
| 2026-09-04 | 117.84 | 118.56 | 116.14 | 116.14 | +1.743% | 11 | 493 | -15.189% |
| 2026-09-03 | 113.69 | 114.15 | 113.69 | 114.15 | +0.937% | 3 | 492 | -13.710% |
| 2026-09-02 | 113.59 | 113.59 | 113.09 | 113.09 | +0.901% | 7 | 489 | -12.901% |
| 2026-08-27 | 110.00 | 112.08 | 110.00 | 112.08 | +14.836% | 2 | 489 | -12.116% |
| 2026-08-24 | 97.60 | 97.60 | 97.60 | 97.60 | -9.838% | 12 | 478 | +0.922% |
| 2026-08-18 | 107.30 | 108.25 | 107.30 | 108.25 | -2.915% | 4 | 477 | -9.007% |
| 2026-08-12 | 112.60 | 112.60 | 111.50 | 111.50 | +5.268% | 2 | 478 | -11.659% |
| 2026-08-11 | 105.92 | 105.92 | 105.92 | 105.92 | +0.256% | 1 | 477 | -7.005% |
| 2026-08-10 | 105.80 | 105.80 | 105.65 | 105.65 | -4.751% | 2 | 477 | -6.768% |
| 2026-08-07 | 110.92 | 110.92 | 110.92 | 110.92 | +28.977% | 1 | 477 | -11.197% |
| 2026-07-30 | 86.00 | 86.00 | 86.00 | 86.00 | +1.081% | 1 | 477 | +14.535% |
| 2026-07-29 | 83.60 | 85.08 | 83.60 | 85.08 | -2.932% | 3 | 475 | +15.773% |
| 2026-07-28 | 87.65 | 87.65 | 87.65 | 87.65 | +0.034% | 2 | 474 | +12.379% |
| 2026-07-27 | 91.75 | 92.00 | 87.62 | 87.62 | -15.588% | 27 | 468 | +12.417% |
| 2026-07-22 | 103.80 | 103.80 | 103.80 | 103.80 | +7.398% | 2 | 468 | -5.106% |
| 2026-07-20 | 96.70 | 96.70 | 96.65 | 96.65 | +2.438% | 2 | 467 | +1.914% |
| 2026-07-17 | 90.32 | 94.50 | 90.32 | 94.35 | -2.982% | 5 | 464 | +4.399% |
| 2026-07-16 | 97.45 | 97.45 | 97.25 | 97.25 | -1.068% | 6 | 461 | +1.285% |
| 2026-07-15 | 101.30 | 101.30 | 98.30 | 98.30 | +4.574% | 80 | 451 | +0.203% |
| 2026-07-09 | 94.00 | 94.00 | 94.00 | 94.00 | +1.512% | 2 | 450 | +4.787% |
| 2026-07-08 | 92.60 | 92.60 | 92.60 | 92.60 | +5.108% | 2 | 450 | +6.371% |
| 2026-07-06 | 88.10 | 88.10 | 88.10 | 88.10 | -0.057% | 60 | 420 | +11.805% |
| 2026-07-01 | 88.05 | 88.15 | 88.05 | 88.15 | -2.273% | 2 | 419 | +11.741% |
| 2026-06-30 | 89.00 | 90.20 | 89.00 | 90.20 | +4.823% | 11 | 419 | +9.202% |
| 2026-06-29 | 86.05 | 86.05 | 86.05 | 86.05 | +1.093% | 2 | 418 | +14.468% |
| 2026-06-26 | 85.12 | 85.12 | 85.12 | 85.12 | -2.942% | 1 | 418 | +15.719% |
| 2026-06-25 | 89.34 | 89.34 | 86.80 | 87.70 | -5.750% | 67 | 406 | +12.315% |
| 2026-06-24 | 92.75 | 93.05 | 92.75 | 93.05 | -0.375% | 2 | 406 | +5.857% |
| 2026-06-23 | 93.40 | 93.40 | 93.40 | 93.40 | -7.662% | 1 | 406 | +5.460% |
| 2026-06-16 | 101.25 | 101.25 | 101.15 | 101.15 | -2.289% | 40 | 386 | -2.620% |
| 2026-06-15 | 103.52 | 103.52 | 103.52 | 103.52 | +8.968% | 1 | 387 | -4.849% |
| 2026-06-11 | 95.00 | 95.00 | 95.00 | 95.00 | -2.594% | 1 | 386 | +3.684% |
| 2026-06-10 | 97.53 | 97.53 | 97.53 | 97.53 | +3.888% | 1 | 386 | +0.995% |
| 2026-06-09 | 95.50 | 95.50 | 93.88 | 93.88 | -7.507% | 7 | 392 | +4.921% |
| 2026-06-08 | 101.50 | 101.50 | 101.50 | 101.50 | +1.724% | 50 | 354 | -2.956% |
| 2026-06-05 | 104.25 | 104.55 | 98.52 | 99.78 | -10.391% | 30 | 345 | -1.283% |
| 2026-06-04 | 104.98 | 111.35 | 104.18 | 111.35 | +4.505% | 22 | 346 | -11.540% |
| 2026-06-03 | 108.20 | 108.20 | 106.55 | 106.55 | -8.083% | 3 | 344 | -7.555% |
| 2026-06-02 | 115.92 | 115.92 | 115.92 | 115.92 | +8.641% | 1 | 344 | -15.028% |
| 2026-05-29 | 106.70 | 106.70 | 106.70 | 106.70 | +1.378% | 1 | 343 | -7.685% |
| 2026-05-28 | 104.93 | 105.25 | 104.93 | 105.25 | -0.520% | 2 | 343 | -6.413% |
| 2026-05-22 | 110.00 | 110.00 | 105.80 | 105.80 | -4.019% | 7 | 341 | -6.900% |
| 2026-05-21 | 113.15 | 113.40 | 109.25 | 110.23 | -8.523% | 674 | 77 | -10.641% |
| 2026-05-15 | 120.50 | 120.50 | 120.50 | 120.50 | -5.155% | 1 | 77 | -18.257% |
| 2026-05-14 | 127.05 | 127.05 | 127.05 | 127.05 | +6.675% | 1 | 77 | -22.471% |
| 2026-05-13 | 116.70 | 119.10 | 116.70 | 119.10 | +8.027% | 14 | 63 | -17.296% |
| 2026-05-12 | 110.25 | 110.25 | 110.25 | 110.25 | -2.666% | 3 | 66 | -10.658% |
| 2026-05-11 | 110.50 | 113.27 | 110.50 | 113.27 | +12.038% | 13 | 71 | -13.040% |
| 2026-05-07 | 101.10 | 101.10 | 101.10 | 101.10 | +9.677% | 3 | 68 | -2.572% |
| 2026-05-05 | 92.00 | 92.18 | 92.00 | 92.18 | -0.400% | 11 | 67 | +6.856% |
| 2026-05-04 | 92.38 | 92.55 | 92.38 | 92.55 | -1.333% | 11 | 62 | +6.429% |
| 2026-05-01 | 95.25 | 95.25 | 93.80 | 93.80 | -1.502% | 12 | 63 | +5.011% |
| 2026-04-30 | 99.50 | 99.50 | 94.60 | 95.23 | -7.274% | 23 | 66 | +3.434% |
| 2026-04-29 | 103.80 | 103.80 | 102.70 | 102.70 | -6.210% | 20 | 66 | -4.090% |
| 2026-04-27 | 105.80 | 109.50 | 105.80 | 109.50 | +5.288% | 42 | 76 | -10.046% |
| 2026-04-24 | 96.82 | 104.20 | 96.82 | 104.00 | +8.514% | 31 | 37 | -5.288% |
| 2026-04-23 | 95.92 | 95.92 | 95.84 | 95.84 | -0.250% | 2 | 9 | +2.775% |
| 2026-04-22 | 95.00 | 96.08 | 95.00 | 96.08 | +2.496% | 2 | 9 | +2.519% |
| 2026-04-16 | 93.74 | 93.74 | 93.74 | 93.74 | +4.516% | 3 | 8 | +5.078% |
| 2026-04-14 | 89.69 | 89.69 | 89.69 | 89.69 | +5.642% | 1 | 5 | +9.823% |
| 2026-04-13 | 85.10 | 85.10 | 84.90 | 84.90 | +2.228% | 2 | 6 | +16.019% |
| 2026-04-10 | 83.00 | 83.05 | 83.00 | 83.05 | +3.040% | 20 | 5 | +18.603% |
| 2026-04-09 | 80.40 | 80.60 | 80.40 | 80.60 | -0.198% | 2 | 13 | +22.208% |
| 2026-04-08 | 80.76 | 80.76 | 80.76 | 80.76 | +8.040% | 1 | 14 | +21.966% |
| 2026-04-07 | 74.75 | 74.75 | 74.75 | 74.75 | -1.476% | 1 | 13 | +31.773% |
| 2026-04-06 | 75.87 | 75.87 | 75.87 | 75.87 | +1.093% | 1 | 12 | +29.827% |
| 2026-04-01 | 75.10 | 75.10 | 75.05 | 75.05 | +13.010% | 2 | 12 | +31.246% |
| 2026-03-30 | 66.45 | 66.45 | 66.41 | 66.41 | -9.350% | 2 | 0 | +48.321% |
| 2026-03-26 | 73.26 | 73.26 | 73.26 | 73.26 | -6.437% | 1 | 0 | +34.453% |
| 2026-03-25 | 78.60 | 78.60 | 78.30 | 78.30 | 0.000% | 20 | 0 | +25.798% |