NVDA280616C00145000
NVDA Jun 16 2028 145.00 Call
optionOPRA
EODOct 22, 2026
87.86USD-8.508%(-8.17)5Vol196OI
NVDA280616C00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 91.90 | 91.90 | 87.86 | 87.86 | -8.508% | 5 | 195 | 0.000% |
| 2026-10-21 | 94.81 | 96.03 | 94.81 | 96.03 | +3.760% | 12 | 185 | -8.508% |
| 2026-10-20 | 92.55 | 92.55 | 92.55 | 92.55 | +0.707% | 1 | 186 | -5.068% |
| 2026-10-16 | 91.90 | 91.90 | 91.90 | 91.90 | -17.095% | 1 | 185 | -4.396% |
| 2026-10-02 | 107.75 | 110.90 | 107.75 | 110.85 | +4.526% | 3 | 185 | -20.740% |
| 2026-10-01 | 106.05 | 106.05 | 106.05 | 106.05 | +1.571% | 1 | 184 | -17.152% |
| 2026-09-30 | 104.50 | 104.50 | 104.41 | 104.41 | -2.874% | 2 | 184 | -15.851% |
| 2026-09-28 | 107.50 | 107.50 | 107.50 | 107.50 | +4.868% | 1 | 185 | -18.270% |
| 2026-09-22 | 102.51 | 102.51 | 102.51 | 102.51 | +6.173% | 1 | 185 | -14.291% |
| 2026-09-18 | 96.55 | 96.55 | 96.55 | 96.55 | +4.809% | 1 | 184 | -9.001% |
| 2026-09-16 | 90.84 | 92.12 | 90.84 | 92.12 | +3.949% | 34 | 212 | -4.624% |
| 2026-09-14 | 88.62 | 88.62 | 88.62 | 88.62 | -6.745% | 1 | 213 | -0.858% |
| 2026-09-11 | 95.03 | 95.03 | 95.03 | 95.03 | +0.529% | 3 | 213 | -7.545% |
| 2026-09-10 | 95.29 | 95.29 | 94.53 | 94.53 | -5.167% | 9 | 217 | -7.056% |
| 2026-09-09 | 99.68 | 99.68 | 99.68 | 99.68 | -5.067% | 6 | 215 | -11.858% |
| 2026-09-04 | 105.90 | 105.90 | 105.00 | 105.00 | +2.549% | 11 | 214 | -16.324% |
| 2026-08-27 | 104.15 | 104.30 | 102.39 | 102.39 | +15.421% | 5 | 215 | -14.191% |
| 2026-08-25 | 88.71 | 88.71 | 88.71 | 88.71 | +1.790% | 3 | 215 | -0.958% |
| 2026-08-24 | 87.10 | 87.15 | 87.10 | 87.15 | +8.679% | 2 | 215 | +0.815% |
| 2026-08-03 | 80.19 | 80.19 | 80.19 | 80.19 | -6.810% | 1 | 216 | +9.565% |
| 2026-07-24 | 86.05 | 86.05 | 86.05 | 86.05 | -2.548% | 1 | 215 | +2.103% |
| 2026-07-23 | 88.30 | 88.30 | 88.30 | 88.30 | +7.408% | 1 | 215 | -0.498% |
| 2026-07-17 | 82.21 | 82.21 | 82.21 | 82.21 | -6.473% | 1 | 215 | +6.873% |
| 2026-07-16 | 87.90 | 87.90 | 87.90 | 87.90 | -3.407% | 2 | 214 | -0.046% |
| 2026-07-15 | 90.25 | 91.00 | 87.00 | 91.00 | -0.915% | 8 | 214 | -3.451% |
| 2026-07-14 | 92.10 | 92.10 | 91.84 | 91.84 | +5.442% | 2 | 214 | -4.334% |
| 2026-07-13 | 87.15 | 87.15 | 87.10 | 87.10 | +10.885% | 40 | 194 | +0.873% |
| 2026-07-06 | 78.90 | 78.90 | 78.55 | 78.55 | +1.198% | 4 | 193 | +11.852% |
| 2026-07-02 | 80.05 | 80.05 | 77.62 | 77.62 | +0.168% | 2 | 193 | +13.192% |
| 2026-06-26 | 76.72 | 77.49 | 76.72 | 77.49 | -2.048% | 5 | 190 | +13.382% |
| 2026-06-25 | 78.75 | 79.11 | 77.85 | 79.11 | -3.524% | 11 | 188 | +11.061% |
| 2026-06-24 | 82.00 | 82.00 | 82.00 | 82.00 | -11.733% | 1 | 187 | +7.146% |
| 2026-06-15 | 94.18 | 94.18 | 92.90 | 92.90 | +4.972% | 135 | 92 | -5.425% |
| 2026-06-12 | 88.50 | 88.50 | 88.45 | 88.50 | -0.090% | 8 | 93 | -0.723% |
| 2026-06-11 | 88.59 | 88.59 | 88.58 | 88.58 | +4.828% | 7 | 100 | -0.813% |
| 2026-06-10 | 86.48 | 86.48 | 84.50 | 84.50 | -5.797% | 2 | 101 | +3.976% |
| 2026-06-05 | 89.70 | 89.70 | 89.70 | 89.70 | -8.282% | 7 | 95 | -2.051% |
| 2026-06-03 | 100.95 | 100.95 | 97.80 | 97.80 | -8.837% | 3 | 94 | -10.164% |
| 2026-06-02 | 107.28 | 107.28 | 107.28 | 107.28 | +7.280% | 2 | 92 | -18.102% |
| 2026-06-01 | 99.50 | 100.00 | 99.50 | 100.00 | +3.359% | 3 | 95 | -12.140% |
| 2026-05-29 | 97.50 | 98.50 | 96.75 | 96.75 | +3.676% | 4 | 92 | -9.189% |
| 2026-05-28 | 94.01 | 94.01 | 92.70 | 93.32 | +2.414% | 3 | 94 | -5.851% |
| 2026-05-27 | 91.17 | 91.17 | 90.92 | 91.12 | -4.306% | 3 | 91 | -3.578% |
| 2026-05-26 | 94.87 | 95.22 | 94.87 | 95.22 | -3.330% | 2 | 91 | -7.729% |
| 2026-05-22 | 98.50 | 98.50 | 98.50 | 98.50 | -2.475% | 1 | 91 | -10.802% |
| 2026-05-21 | 100.30 | 101.00 | 100.30 | 101.00 | -3.024% | 12 | 91 | -13.010% |
| 2026-05-19 | 104.15 | 104.15 | 104.15 | 104.15 | -1.745% | 2 | 93 | -15.641% |
| 2026-05-18 | 105.93 | 106.00 | 105.93 | 106.00 | -8.082% | 2 | 91 | -17.113% |
| 2026-05-14 | 117.00 | 117.00 | 115.32 | 115.32 | +20.754% | 2 | 91 | -23.812% |
| 2026-04-29 | 95.50 | 95.50 | 95.50 | 95.50 | -2.888% | 10 | 91 | -8.000% |
| 2026-04-27 | 95.35 | 98.37 | 95.35 | 98.34 | +13.034% | 26 | 81 | -10.657% |
| 2026-04-22 | 86.63 | 87.00 | 86.63 | 87.00 | +7.077% | 59 | 68 | +0.989% |
| 2026-04-14 | 79.20 | 81.25 | 79.20 | 81.25 | +6.418% | 3 | 43 | +8.135% |
| 2026-04-13 | 76.35 | 76.35 | 76.35 | 76.35 | -1.611% | 2 | 42 | +15.075% |
| 2026-04-10 | 77.60 | 77.60 | 77.60 | 77.60 | +7.405% | 1 | 42 | +13.222% |
| 2026-04-08 | 72.25 | 72.25 | 72.25 | 72.25 | +10.643% | 1 | 42 | +21.606% |
| 2026-04-07 | 65.80 | 65.80 | 65.30 | 65.30 | -3.259% | 20 | 42 | +34.548% |
| 2026-04-06 | 67.94 | 67.94 | 67.50 | 67.50 | +0.641% | 4 | 34 | +30.163% |
| 2026-04-01 | 67.07 | 67.07 | 67.07 | 67.07 | +3.503% | 2 | 31 | +30.997% |
| 2026-03-31 | 62.00 | 65.70 | 62.00 | 64.80 | +10.204% | 11 | 0 | +35.586% |
| 2026-03-30 | 58.80 | 58.80 | 58.80 | 58.80 | -4.700% | 2 | 0 | +49.422% |
| 2026-03-27 | 61.58 | 61.93 | 61.58 | 61.70 | -6.938% | 32 | 0 | +42.399% |
| 2026-03-26 | 66.35 | 66.35 | 66.30 | 66.30 | 0.000% | 2 | 0 | +32.519% |