NVDA280616C00150000
NVDA Jun 16 2028 150.00 Call
optionOPRA
EODOct 23, 2026
83.58USD-1.206%(-1.02)6Vol547OI
NVDA280616C00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 83.00 | 85.63 | 83.00 | 83.58 | -1.206% | 6 | 545 | 0.000% |
| 2026-10-22 | 87.00 | 87.00 | 84.60 | 84.60 | -4.071% | 10 | 536 | -1.206% |
| 2026-10-20 | 87.20 | 89.25 | 87.20 | 88.19 | -0.687% | 13 | 530 | -5.227% |
| 2026-10-19 | 87.20 | 89.61 | 87.20 | 88.80 | +2.659% | 5 | 530 | -5.878% |
| 2026-10-16 | 87.50 | 87.50 | 86.35 | 86.50 | -3.016% | 6 | 527 | -3.376% |
| 2026-10-15 | 87.70 | 89.19 | 87.50 | 89.19 | -3.054% | 13 | 519 | -6.290% |
| 2026-10-14 | 95.66 | 95.66 | 92.00 | 92.00 | -7.071% | 54 | 495 | -9.152% |
| 2026-10-12 | 99.00 | 99.00 | 99.00 | 99.00 | -0.752% | 1 | 494 | -15.576% |
| 2026-10-09 | 101.75 | 101.75 | 99.75 | 99.75 | -1.238% | 2 | 493 | -16.211% |
| 2026-10-08 | 103.58 | 103.58 | 100.60 | 101.00 | -5.563% | 21 | 496 | -17.248% |
| 2026-10-07 | 107.55 | 108.00 | 106.95 | 106.95 | -3.125% | 22 | 487 | -21.851% |
| 2026-10-06 | 111.74 | 111.75 | 110.40 | 110.40 | +3.197% | 3 | 486 | -24.293% |
| 2026-10-05 | 106.76 | 107.40 | 106.76 | 106.98 | +2.865% | 5 | 486 | -21.873% |
| 2026-10-02 | 105.46 | 106.95 | 104.00 | 104.00 | +2.392% | 7 | 488 | -19.635% |
| 2026-10-01 | 101.73 | 102.60 | 101.57 | 101.57 | +0.634% | 5 | 488 | -17.712% |
| 2026-09-30 | 100.93 | 100.93 | 100.93 | 100.93 | -0.454% | 1 | 487 | -17.190% |
| 2026-09-28 | 103.34 | 103.34 | 100.70 | 101.39 | +1.006% | 13 | 487 | -17.566% |
| 2026-09-22 | 98.65 | 100.38 | 98.65 | 100.38 | +0.935% | 6 | 489 | -16.736% |
| 2026-09-21 | 99.45 | 99.45 | 99.45 | 99.45 | +8.392% | 1 | 490 | -15.958% |
| 2026-09-18 | 92.11 | 92.15 | 91.75 | 91.75 | +7.499% | 17 | 486 | -8.905% |
| 2026-09-15 | 86.13 | 86.13 | 85.35 | 85.35 | -0.408% | 7 | 481 | -2.074% |
| 2026-09-14 | 85.00 | 85.70 | 83.58 | 85.70 | -5.408% | 17 | 486 | -2.474% |
| 2026-09-10 | 92.87 | 92.87 | 90.60 | 90.60 | -6.095% | 14 | 478 | -7.748% |
| 2026-09-09 | 96.35 | 96.48 | 96.30 | 96.48 | -1.249% | 6 | 478 | -13.371% |
| 2026-09-08 | 98.81 | 98.81 | 97.70 | 97.70 | -3.525% | 10 | 472 | -14.452% |
| 2026-09-04 | 103.75 | 104.31 | 101.27 | 101.27 | +0.099% | 16 | 473 | -17.468% |
| 2026-09-03 | 99.70 | 101.17 | 98.75 | 101.17 | +2.326% | 20 | 475 | -17.387% |
| 2026-09-02 | 95.23 | 99.15 | 95.23 | 98.87 | +9.612% | 17 | 484 | -15.465% |
| 2026-09-01 | 90.36 | 90.36 | 90.20 | 90.20 | -1.839% | 4 | 485 | -7.339% |
| 2026-08-31 | 92.20 | 92.20 | 91.75 | 91.89 | +2.021% | 6 | 484 | -9.043% |
| 2026-08-28 | 95.55 | 97.98 | 89.80 | 90.07 | -9.020% | 23 | 467 | -7.206% |
| 2026-08-27 | 97.00 | 99.54 | 97.00 | 99.00 | +19.134% | 15 | 477 | -15.576% |
| 2026-08-26 | 84.00 | 85.00 | 83.10 | 83.10 | -3.372% | 32 | 474 | +0.578% |
| 2026-08-25 | 85.00 | 86.00 | 85.00 | 86.00 | +3.953% | 2 | 475 | -2.814% |
| 2026-08-24 | 83.60 | 83.90 | 82.73 | 82.73 | -6.573% | 6 | 475 | +1.027% |
| 2026-08-21 | 90.50 | 90.50 | 88.55 | 88.55 | -1.370% | 2 | 475 | -5.613% |
| 2026-08-20 | 89.78 | 89.78 | 89.78 | 89.78 | -3.989% | 1 | 474 | -6.906% |
| 2026-08-18 | 93.51 | 93.51 | 93.51 | 93.51 | -5.660% | 3 | 474 | -10.619% |
| 2026-08-17 | 99.60 | 99.60 | 99.12 | 99.12 | -0.482% | 2 | 474 | -15.678% |
| 2026-08-14 | 99.60 | 99.60 | 99.60 | 99.60 | +0.484% | 2 | 476 | -16.084% |
| 2026-08-13 | 99.13 | 99.14 | 99.04 | 99.12 | +8.387% | 40 | 515 | -15.678% |
| 2026-08-11 | 91.45 | 91.45 | 91.45 | 91.45 | -1.157% | 1 | 515 | -8.606% |
| 2026-08-10 | 94.47 | 94.47 | 92.50 | 92.52 | -3.925% | 9 | 514 | -9.663% |
| 2026-08-07 | 97.82 | 97.82 | 96.30 | 96.30 | +2.951% | 2 | 515 | -13.209% |
| 2026-08-05 | 93.54 | 93.54 | 93.54 | 93.54 | +6.830% | 1 | 514 | -10.648% |
| 2026-08-04 | 87.00 | 87.56 | 86.20 | 87.56 | +4.263% | 5 | 515 | -4.545% |
| 2026-08-03 | 83.98 | 83.98 | 83.98 | 83.98 | +11.794% | 1 | 515 | -0.476% |
| 2026-07-31 | 77.00 | 77.00 | 75.12 | 75.12 | +3.201% | 6 | 511 | +11.262% |
| 2026-07-30 | 72.79 | 72.79 | 72.79 | 72.79 | +0.151% | 3 | 509 | +14.823% |
| 2026-07-29 | 73.25 | 73.25 | 71.92 | 72.68 | -5.610% | 25 | 499 | +14.997% |
| 2026-07-28 | 77.00 | 77.00 | 77.00 | 77.00 | +1.717% | 1 | 499 | +8.545% |
| 2026-07-27 | 79.05 | 79.30 | 75.70 | 75.70 | -11.462% | 18 | 496 | +10.410% |
| 2026-07-24 | 85.50 | 85.50 | 85.50 | 85.50 | +0.885% | 1 | 496 | -2.246% |
| 2026-07-23 | 84.80 | 84.80 | 84.75 | 84.75 | -6.042% | 2 | 495 | -1.381% |
| 2026-07-22 | 90.40 | 90.40 | 90.20 | 90.20 | +7.663% | 3 | 495 | -7.339% |
| 2026-07-21 | 83.78 | 83.78 | 83.78 | 83.78 | +3.496% | 1 | 494 | -0.239% |
| 2026-07-17 | 81.75 | 83.00 | 80.95 | 80.95 | -4.988% | 4 | 492 | +3.249% |
| 2026-07-16 | 85.20 | 85.20 | 85.20 | 85.20 | -1.900% | 1 | 492 | -1.901% |
| 2026-07-15 | 87.29 | 87.29 | 85.55 | 86.85 | -2.108% | 44 | 472 | -3.765% |
| 2026-07-14 | 83.80 | 89.00 | 83.50 | 88.72 | +4.340% | 8 | 473 | -5.794% |
| 2026-07-13 | 85.90 | 85.90 | 85.03 | 85.03 | +1.106% | 2 | 471 | -1.705% |
| 2026-07-10 | 84.10 | 84.10 | 84.10 | 84.10 | +2.561% | 1 | 471 | -0.618% |
| 2026-07-08 | 76.25 | 82.00 | 76.25 | 82.00 | +6.494% | 27 | 456 | +1.927% |
| 2026-07-07 | 71.88 | 77.00 | 71.88 | 77.00 | +1.906% | 2 | 455 | +8.545% |
| 2026-07-06 | 74.63 | 76.10 | 74.63 | 75.56 | +3.507% | 12 | 453 | +10.614% |
| 2026-07-02 | 77.00 | 78.00 | 73.00 | 73.00 | -7.006% | 3 | 450 | +14.493% |
| 2026-07-01 | 75.71 | 78.50 | 75.71 | 78.50 | -0.038% | 7 | 449 | +6.471% |
| 2026-06-30 | 76.60 | 78.53 | 76.60 | 78.53 | +6.280% | 26 | 436 | +6.431% |
| 2026-06-29 | 74.90 | 74.90 | 73.89 | 73.89 | +0.599% | 4 | 436 | +13.114% |
| 2026-06-26 | 73.00 | 75.00 | 73.00 | 73.45 | -2.262% | 22 | 424 | +13.792% |
| 2026-06-25 | 75.17 | 77.25 | 75.00 | 75.15 | -3.900% | 25 | 414 | +11.218% |
| 2026-06-24 | 81.00 | 81.00 | 77.90 | 78.20 | -3.158% | 7 | 408 | +6.880% |
| 2026-06-23 | 82.30 | 83.20 | 80.75 | 80.75 | -9.877% | 21 | 405 | +3.505% |
| 2026-06-22 | 89.60 | 89.60 | 89.60 | 89.60 | +0.336% | 2 | 404 | -6.719% |
| 2026-06-18 | 90.00 | 90.00 | 88.95 | 89.30 | +2.738% | 6 | 405 | -6.405% |
| 2026-06-17 | 86.48 | 86.92 | 85.88 | 86.92 | -1.730% | 5 | 403 | -3.843% |
| 2026-06-16 | 88.70 | 88.70 | 88.20 | 88.45 | -2.994% | 18 | 388 | -5.506% |
| 2026-06-15 | 88.70 | 91.55 | 88.70 | 91.18 | +6.618% | 122 | 312 | -8.335% |
| 2026-06-12 | 85.30 | 85.52 | 85.30 | 85.52 | +0.612% | 9 | 306 | -2.268% |
| 2026-06-11 | 83.23 | 85.64 | 81.50 | 85.00 | +3.431% | 37 | 292 | -1.671% |
| 2026-06-10 | 86.35 | 86.80 | 81.98 | 82.18 | -3.804% | 8 | 285 | +1.704% |
| 2026-06-09 | 85.43 | 85.43 | 85.43 | 85.43 | -0.836% | 1 | 286 | -2.166% |
| 2026-06-05 | 91.80 | 92.10 | 86.15 | 86.15 | -12.538% | 30 | 294 | -2.983% |
| 2026-06-04 | 92.80 | 98.65 | 92.80 | 98.50 | +4.178% | 4 | 294 | -15.147% |
| 2026-06-03 | 100.00 | 100.00 | 94.55 | 94.55 | -7.167% | 4 | 292 | -11.602% |
| 2026-06-02 | 103.50 | 103.50 | 101.85 | 101.85 | +0.020% | 7 | 286 | -17.938% |
| 2026-06-01 | 97.90 | 101.83 | 97.40 | 101.83 | +8.330% | 35 | 276 | -17.922% |
| 2026-05-29 | 93.50 | 94.00 | 93.25 | 94.00 | +2.397% | 3 | 275 | -11.085% |
| 2026-05-28 | 90.55 | 91.80 | 90.50 | 91.80 | +0.713% | 5 | 274 | -8.954% |
| 2026-05-27 | 89.50 | 91.15 | 88.30 | 91.15 | -0.816% | 15 | 272 | -8.305% |
| 2026-05-26 | 93.70 | 93.70 | 91.90 | 91.90 | -3.466% | 4 | 269 | -9.053% |
| 2026-05-22 | 95.15 | 95.20 | 95.15 | 95.20 | -4.148% | 6 | 264 | -12.206% |
| 2026-05-21 | 100.10 | 100.10 | 96.95 | 99.32 | -3.338% | 71 | 195 | -15.848% |
| 2026-05-20 | 102.70 | 105.00 | 102.70 | 102.75 | +1.481% | 19 | 209 | -18.657% |
| 2026-05-19 | 101.64 | 102.61 | 99.00 | 101.25 | -0.735% | 60 | 179 | -17.452% |
| 2026-05-18 | 104.25 | 104.25 | 102.00 | 102.00 | -5.152% | 4 | 180 | -18.059% |
| 2026-05-15 | 107.00 | 107.54 | 107.00 | 107.54 | -5.708% | 11 | 170 | -22.280% |
| 2026-05-14 | 109.10 | 114.50 | 108.90 | 114.05 | +7.951% | 32 | 145 | -26.716% |
| 2026-05-13 | 105.50 | 105.65 | 104.58 | 105.65 | +7.150% | 15 | 155 | -20.890% |
| 2026-05-12 | 101.68 | 101.68 | 96.75 | 98.60 | -2.425% | 21 | 144 | -15.233% |
| 2026-05-11 | 98.00 | 101.05 | 98.00 | 101.05 | +5.734% | 13 | 147 | -17.288% |
| 2026-05-08 | 95.50 | 95.93 | 95.50 | 95.57 | +2.083% | 6 | 142 | -12.546% |
| 2026-05-07 | 90.00 | 93.72 | 90.00 | 93.62 | +5.821% | 16 | 148 | -10.724% |
| 2026-05-06 | 83.00 | 88.47 | 83.00 | 88.47 | +11.283% | 10 | 143 | -5.527% |
| 2026-05-05 | 82.15 | 82.65 | 79.05 | 79.50 | -0.351% | 19 | 134 | +5.132% |
| 2026-05-04 | 82.54 | 82.54 | 79.24 | 79.78 | -2.707% | 29 | 110 | +4.763% |
| 2026-05-01 | 80.96 | 82.35 | 80.96 | 82.00 | -3.529% | 4 | 110 | +1.927% |
| 2026-04-30 | 83.85 | 85.00 | 83.75 | 85.00 | -10.526% | 9 | 108 | -1.671% |
| 2026-04-28 | 95.00 | 95.00 | 95.00 | 95.00 | -1.748% | 1 | 108 | -12.021% |
| 2026-04-27 | 91.13 | 96.69 | 91.13 | 96.69 | +5.545% | 17 | 108 | -13.559% |
| 2026-04-24 | 86.00 | 91.61 | 86.00 | 91.61 | +9.047% | 23 | 112 | -8.765% |
| 2026-04-22 | 83.90 | 84.04 | 83.82 | 84.01 | +0.334% | 157 | 119 | -0.512% |
| 2026-04-21 | 83.77 | 83.77 | 83.72 | 83.73 | +2.297% | 4 | 60 | -0.179% |
| 2026-04-20 | 81.45 | 81.85 | 81.45 | 81.85 | -1.445% | 6 | 60 | +2.114% |
| 2026-04-17 | 83.64 | 83.70 | 83.05 | 83.05 | +3.618% | 16 | 63 | +0.638% |
| 2026-04-15 | 82.30 | 82.58 | 80.15 | 80.15 | +1.443% | 19 | 59 | +4.279% |
| 2026-04-14 | 78.95 | 79.06 | 78.95 | 79.01 | +7.424% | 8 | 52 | +5.784% |
| 2026-04-13 | 69.15 | 73.55 | 69.15 | 73.55 | +0.437% | 6 | 45 | +13.637% |
| 2026-04-10 | 71.35 | 73.23 | 71.35 | 73.23 | +6.718% | 6 | 45 | +14.134% |
| 2026-04-09 | 67.35 | 68.62 | 67.35 | 68.62 | +0.601% | 21 | 45 | +21.801% |
| 2026-04-08 | 68.04 | 68.43 | 68.04 | 68.21 | +6.462% | 4 | 38 | +22.533% |
| 2026-04-07 | 63.57 | 64.07 | 63.57 | 64.07 | -1.522% | 11 | 36 | +30.451% |
| 2026-04-06 | 65.06 | 65.06 | 65.06 | 65.06 | +4.096% | 4 | 25 | +28.466% |
| 2026-03-31 | 58.62 | 62.80 | 58.62 | 62.50 | +10.035% | 24 | 21 | +33.728% |
| 2026-03-30 | 59.20 | 59.20 | 56.80 | 56.80 | -3.892% | 4 | 0 | +47.148% |
| 2026-03-27 | 60.35 | 60.35 | 59.10 | 59.10 | 0.000% | 9 | 0 | +41.421% |