NVDA280616C00140000
NVDA Jun 16 2028 140.00 Call
optionOPRA
EODOct 23, 2026
91.81USD-1.322%(-1.23)5Vol488OI
NVDA280616C00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 89.90 | 91.95 | 89.90 | 91.81 | -1.322% | 5 | 485 | 0.000% |
| 2026-10-22 | 93.04 | 93.04 | 93.04 | 93.04 | -2.596% | 1 | 484 | -1.322% |
| 2026-10-20 | 95.57 | 95.57 | 95.52 | 95.52 | -0.188% | 2 | 483 | -3.884% |
| 2026-10-16 | 94.95 | 96.25 | 94.60 | 95.70 | -0.261% | 72 | 475 | -4.065% |
| 2026-10-15 | 94.50 | 95.95 | 93.51 | 95.95 | -6.618% | 14 | 469 | -4.315% |
| 2026-10-14 | 102.75 | 102.75 | 102.75 | 102.75 | -1.325% | 1 | 468 | -10.647% |
| 2026-10-13 | 104.13 | 104.13 | 104.13 | 104.13 | -1.644% | 1 | 467 | -11.831% |
| 2026-10-12 | 105.87 | 105.87 | 105.87 | 105.87 | -1.972% | 1 | 466 | -13.280% |
| 2026-10-08 | 108.00 | 108.00 | 108.00 | 108.00 | -5.636% | 1 | 466 | -14.991% |
| 2026-10-07 | 114.45 | 114.45 | 114.45 | 114.45 | -4.146% | 2 | 465 | -19.782% |
| 2026-10-06 | 119.40 | 119.40 | 119.40 | 119.40 | +2.182% | 1 | 465 | -23.107% |
| 2026-10-05 | 116.85 | 116.85 | 116.85 | 116.85 | +4.330% | 10 | 475 | -21.429% |
| 2026-10-02 | 114.34 | 114.34 | 112.00 | 112.00 | +2.069% | 10 | 480 | -18.027% |
| 2026-10-01 | 109.16 | 109.73 | 109.16 | 109.73 | +2.017% | 14 | 480 | -16.331% |
| 2026-09-28 | 107.56 | 107.56 | 107.56 | 107.56 | +4.529% | 3 | 480 | -14.643% |
| 2026-09-25 | 102.90 | 102.90 | 102.90 | 102.90 | -0.339% | 2 | 478 | -10.777% |
| 2026-09-24 | 101.47 | 103.25 | 101.47 | 103.25 | -4.398% | 3 | 477 | -11.080% |
| 2026-09-22 | 106.01 | 108.00 | 106.01 | 108.00 | +6.090% | 2 | 477 | -14.991% |
| 2026-09-21 | 101.80 | 101.80 | 101.80 | 101.80 | +3.613% | 1 | 476 | -9.813% |
| 2026-09-17 | 98.25 | 98.25 | 98.25 | 98.25 | +6.793% | 1 | 475 | -6.555% |
| 2026-09-15 | 92.49 | 92.49 | 92.00 | 92.00 | -0.648% | 2 | 474 | -0.207% |
| 2026-09-14 | 93.45 | 93.45 | 91.60 | 92.60 | -6.897% | 5 | 469 | -0.853% |
| 2026-09-11 | 99.00 | 99.46 | 99.00 | 99.46 | +1.232% | 29 | 452 | -7.692% |
| 2026-09-10 | 100.20 | 100.20 | 97.25 | 98.25 | -6.872% | 4 | 451 | -6.555% |
| 2026-09-08 | 105.50 | 105.50 | 105.50 | 105.50 | +0.047% | 1 | 450 | -12.976% |
| 2026-09-03 | 105.45 | 105.45 | 105.45 | 105.45 | +1.541% | 1 | 449 | -12.935% |
| 2026-09-02 | 101.85 | 106.03 | 101.85 | 103.85 | +7.784% | 22 | 450 | -11.594% |
| 2026-09-01 | 95.40 | 96.70 | 95.40 | 96.35 | -2.411% | 76 | 397 | -4.712% |
| 2026-08-31 | 98.73 | 98.73 | 98.73 | 98.73 | +2.047% | 1 | 396 | -7.009% |
| 2026-08-28 | 102.50 | 102.50 | 96.75 | 96.75 | -10.292% | 9 | 392 | -5.106% |
| 2026-08-27 | 102.47 | 108.10 | 102.47 | 107.85 | +19.767% | 8 | 393 | -14.873% |
| 2026-08-24 | 89.95 | 90.05 | 89.95 | 90.05 | -7.165% | 14 | 397 | +1.954% |
| 2026-08-21 | 97.00 | 97.00 | 97.00 | 97.00 | -3.242% | 1 | 396 | -5.351% |
| 2026-08-10 | 102.70 | 102.70 | 100.25 | 100.25 | -3.522% | 3 | 396 | -8.419% |
| 2026-08-07 | 103.91 | 103.91 | 103.91 | 103.91 | +3.754% | 1 | 396 | -11.645% |
| 2026-08-06 | 100.50 | 100.50 | 100.15 | 100.15 | +7.897% | 2 | 397 | -8.328% |
| 2026-08-04 | 92.82 | 92.82 | 92.82 | 92.82 | +14.593% | 1 | 397 | -1.088% |
| 2026-07-31 | 81.00 | 81.00 | 81.00 | 81.00 | +4.100% | 1 | 396 | +13.346% |
| 2026-07-29 | 77.81 | 77.81 | 77.81 | 77.81 | -5.110% | 2 | 394 | +17.993% |
| 2026-07-27 | 85.00 | 85.00 | 82.00 | 82.00 | -11.130% | 2 | 392 | +11.963% |
| 2026-07-23 | 92.27 | 92.27 | 92.27 | 92.27 | -5.072% | 4 | 396 | -0.499% |
| 2026-07-22 | 95.05 | 97.20 | 95.05 | 97.20 | +6.021% | 4 | 396 | -5.545% |
| 2026-07-21 | 89.42 | 91.68 | 89.42 | 91.68 | +4.777% | 6 | 396 | +0.142% |
| 2026-07-17 | 89.32 | 90.35 | 87.50 | 87.50 | -3.973% | 5 | 394 | +4.926% |
| 2026-07-16 | 91.30 | 91.30 | 91.12 | 91.12 | -2.389% | 24 | 382 | +0.757% |
| 2026-07-15 | 94.10 | 94.10 | 93.30 | 93.35 | -1.269% | 100 | 382 | -1.650% |
| 2026-07-14 | 95.50 | 95.50 | 94.55 | 94.55 | +7.078% | 8 | 379 | -2.898% |
| 2026-07-13 | 91.27 | 91.27 | 88.30 | 88.30 | -1.780% | 65 | 346 | +3.975% |
| 2026-07-10 | 89.90 | 89.90 | 89.90 | 89.90 | +0.559% | 1 | 347 | +2.125% |
| 2026-07-08 | 89.40 | 89.40 | 89.40 | 89.40 | +14.074% | 4 | 347 | +2.696% |
| 2026-07-07 | 78.37 | 78.37 | 78.37 | 78.37 | -0.038% | 1 | 346 | +17.149% |
| 2026-07-02 | 79.50 | 79.50 | 78.40 | 78.40 | -4.970% | 3 | 344 | +17.105% |
| 2026-07-01 | 81.07 | 82.58 | 81.07 | 82.50 | -1.138% | 11 | 341 | +11.285% |
| 2026-06-30 | 83.30 | 83.45 | 83.30 | 83.45 | +6.306% | 100 | 298 | +10.018% |
| 2026-06-26 | 80.10 | 80.10 | 78.50 | 78.50 | -3.622% | 7 | 294 | +16.955% |
| 2026-06-25 | 81.70 | 82.00 | 80.75 | 81.45 | -6.744% | 32 | 290 | +12.719% |
| 2026-06-24 | 85.58 | 87.34 | 85.58 | 87.34 | -0.581% | 2 | 288 | +5.118% |
| 2026-06-23 | 87.80 | 87.85 | 87.80 | 87.85 | -7.769% | 2 | 287 | +4.508% |
| 2026-06-22 | 95.25 | 95.25 | 95.25 | 95.25 | +0.794% | 1 | 287 | -3.612% |
| 2026-06-18 | 94.50 | 94.50 | 94.50 | 94.50 | -0.127% | 1 | 286 | -2.847% |
| 2026-06-16 | 94.62 | 94.62 | 94.62 | 94.62 | -2.222% | 2 | 284 | -2.970% |
| 2026-06-15 | 94.35 | 96.77 | 94.35 | 96.77 | +5.760% | 11 | 274 | -5.126% |
| 2026-06-12 | 91.50 | 91.50 | 91.50 | 91.50 | +0.938% | 2 | 274 | +0.339% |
| 2026-06-11 | 88.65 | 90.65 | 88.65 | 90.65 | +2.141% | 3 | 272 | +1.280% |
| 2026-06-10 | 89.90 | 90.00 | 88.75 | 88.75 | +0.294% | 4 | 270 | +3.448% |
| 2026-06-09 | 91.75 | 91.75 | 88.49 | 88.49 | -7.389% | 6 | 269 | +3.752% |
| 2026-06-08 | 93.20 | 95.55 | 93.20 | 95.55 | +3.622% | 7 | 264 | -3.914% |
| 2026-06-05 | 94.78 | 95.31 | 92.00 | 92.21 | -11.405% | 23 | 253 | -0.434% |
| 2026-06-04 | 98.30 | 104.08 | 97.70 | 104.08 | +4.184% | 56 | 219 | -11.789% |
| 2026-06-03 | 102.40 | 102.40 | 99.90 | 99.90 | -9.083% | 9 | 217 | -8.098% |
| 2026-06-02 | 109.88 | 109.88 | 109.88 | 109.88 | +3.563% | 1 | 216 | -16.445% |
| 2026-06-01 | 104.00 | 106.10 | 104.00 | 106.10 | +7.596% | 3 | 213 | -13.468% |
| 2026-05-28 | 97.20 | 98.61 | 97.20 | 98.61 | +4.272% | 7 | 215 | -6.896% |
| 2026-05-27 | 94.57 | 94.57 | 94.57 | 94.57 | -5.562% | 6 | 221 | -2.918% |
| 2026-05-22 | 102.00 | 102.12 | 100.14 | 100.14 | -3.712% | 8 | 216 | -8.318% |
| 2026-05-21 | 102.70 | 104.00 | 102.70 | 104.00 | -5.583% | 8 | 214 | -11.721% |
| 2026-05-20 | 110.00 | 110.42 | 109.15 | 110.15 | -4.134% | 594 | 113 | -16.650% |
| 2026-05-15 | 115.10 | 115.10 | 114.90 | 114.90 | +1.934% | 2 | 111 | -20.096% |
| 2026-05-13 | 112.05 | 112.72 | 110.67 | 112.72 | +4.729% | 4 | 108 | -18.550% |
| 2026-05-11 | 107.18 | 107.63 | 107.18 | 107.63 | +7.652% | 2 | 108 | -14.699% |
| 2026-05-07 | 94.45 | 99.98 | 94.45 | 99.98 | +8.086% | 3 | 108 | -8.172% |
| 2026-05-06 | 92.50 | 92.50 | 92.50 | 92.50 | +7.296% | 1 | 108 | -0.746% |
| 2026-05-05 | 86.00 | 86.21 | 86.00 | 86.21 | -0.104% | 2 | 108 | +6.496% |
| 2026-05-04 | 85.02 | 86.70 | 85.02 | 86.30 | -2.706% | 6 | 109 | +6.385% |
| 2026-05-01 | 88.89 | 88.89 | 87.40 | 88.70 | -1.967% | 7 | 107 | +3.506% |
| 2026-04-30 | 90.48 | 90.48 | 90.48 | 90.48 | -7.908% | 1 | 106 | +1.470% |
| 2026-04-28 | 98.65 | 98.65 | 98.25 | 98.25 | -4.202% | 3 | 106 | -6.555% |
| 2026-04-27 | 95.95 | 102.56 | 95.95 | 102.56 | +6.867% | 12 | 106 | -10.482% |
| 2026-04-24 | 98.00 | 98.00 | 95.90 | 95.97 | +6.693% | 64 | 96 | -4.335% |
| 2026-04-22 | 89.95 | 89.95 | 89.90 | 89.95 | +0.223% | 57 | 38 | +2.068% |
| 2026-04-21 | 89.75 | 89.75 | 89.75 | 89.75 | -0.167% | 1 | 28 | +2.295% |
| 2026-04-17 | 89.90 | 89.90 | 89.90 | 89.90 | +3.321% | 5 | 28 | +2.125% |
| 2026-04-15 | 88.20 | 88.20 | 87.01 | 87.01 | +3.337% | 12 | 28 | +5.517% |
| 2026-04-14 | 84.30 | 84.30 | 84.12 | 84.20 | +6.717% | 7 | 18 | +9.038% |
| 2026-04-13 | 79.10 | 79.10 | 78.90 | 78.90 | +0.241% | 2 | 13 | +16.362% |
| 2026-04-10 | 78.85 | 78.85 | 78.71 | 78.71 | +4.252% | 2 | 12 | +16.643% |
| 2026-04-09 | 74.00 | 75.50 | 74.00 | 75.50 | +9.738% | 8 | 11 | +21.603% |
| 2026-04-07 | 68.80 | 68.80 | 68.80 | 68.80 | -2.550% | 1 | 7 | +33.445% |
| 2026-04-06 | 70.40 | 70.60 | 70.31 | 70.60 | +0.498% | 3 | 6 | +30.042% |
| 2026-04-02 | 67.00 | 70.35 | 66.74 | 70.25 | +6.682% | 13 | 13 | +30.690% |
| 2026-03-31 | 63.07 | 66.15 | 63.07 | 65.85 | +3.538% | 15 | 0 | +39.423% |
| 2026-03-30 | 63.80 | 63.80 | 63.60 | 63.60 | -1.624% | 2 | 0 | +44.355% |
| 2026-03-27 | 64.65 | 64.65 | 64.65 | 64.65 | 0.000% | 2 | 0 | +42.011% |