NVDA280616C00160000
NVDA Jun 16 2028 160.00 Call
optionOPRA
EODOct 23, 2026
77.45USD-0.705%(-0.55)10Vol457OI
NVDA280616C00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 78.00 | 78.00 | 77.45 | 77.45 | -0.705% | 10 | 458 | 0.000% |
| 2026-10-22 | 77.50 | 78.00 | 77.50 | 78.00 | -3.429% | 9 | 449 | -0.705% |
| 2026-10-19 | 80.77 | 80.77 | 80.77 | 80.77 | +1.674% | 1 | 449 | -4.110% |
| 2026-10-16 | 80.32 | 80.32 | 79.44 | 79.44 | -1.549% | 9 | 440 | -2.505% |
| 2026-10-15 | 80.69 | 80.69 | 80.69 | 80.69 | -5.626% | 2 | 440 | -4.015% |
| 2026-10-14 | 85.99 | 85.99 | 84.20 | 85.50 | -7.966% | 3 | 437 | -9.415% |
| 2026-10-09 | 92.80 | 92.90 | 92.80 | 92.90 | -6.914% | 2 | 435 | -16.631% |
| 2026-10-07 | 99.75 | 99.80 | 99.60 | 99.80 | -2.615% | 6 | 434 | -22.395% |
| 2026-10-06 | 103.57 | 103.67 | 102.38 | 102.48 | +3.359% | 13 | 440 | -24.424% |
| 2026-10-05 | 99.10 | 99.25 | 99.08 | 99.15 | +0.263% | 284 | 324 | -21.886% |
| 2026-10-02 | 99.96 | 100.23 | 98.89 | 98.89 | +4.590% | 18 | 315 | -21.681% |
| 2026-09-30 | 94.50 | 94.55 | 94.50 | 94.55 | +2.172% | 8 | 309 | -18.086% |
| 2026-09-29 | 92.54 | 92.54 | 92.54 | 92.54 | -3.423% | 1 | 308 | -16.306% |
| 2026-09-28 | 95.82 | 95.82 | 95.82 | 95.82 | +8.003% | 1 | 309 | -19.171% |
| 2026-09-24 | 88.75 | 88.75 | 88.72 | 88.72 | -2.505% | 2 | 309 | -12.703% |
| 2026-09-23 | 91.00 | 91.00 | 91.00 | 91.00 | +1.246% | 1 | 308 | -14.890% |
| 2026-09-21 | 89.88 | 89.88 | 89.88 | 89.88 | +5.741% | 1 | 308 | -13.830% |
| 2026-09-18 | 85.00 | 85.00 | 85.00 | 85.00 | +5.485% | 1 | 309 | -8.882% |
| 2026-09-16 | 80.68 | 80.68 | 80.58 | 80.58 | +2.324% | 5 | 309 | -3.884% |
| 2026-09-15 | 78.75 | 78.75 | 78.75 | 78.75 | 0.000% | 1 | 308 | -1.651% |
| 2026-09-14 | 78.60 | 78.75 | 78.60 | 78.75 | -8.430% | 2 | 307 | -1.651% |
| 2026-09-11 | 86.00 | 86.00 | 86.00 | 86.00 | -0.232% | 1 | 306 | -9.942% |
| 2026-09-10 | 86.20 | 86.20 | 86.20 | 86.20 | -4.836% | 1 | 306 | -10.151% |
| 2026-09-09 | 90.58 | 90.58 | 90.58 | 90.58 | +0.033% | 2 | 306 | -14.495% |
| 2026-09-08 | 90.55 | 90.55 | 90.55 | 90.55 | -4.099% | 1 | 307 | -14.467% |
| 2026-09-04 | 94.42 | 94.42 | 94.42 | 94.42 | +1.636% | 1 | 308 | -17.973% |
| 2026-09-03 | 92.90 | 92.90 | 92.90 | 92.90 | +4.382% | 1 | 307 | -16.631% |
| 2026-09-02 | 91.96 | 91.96 | 89.00 | 89.00 | +3.851% | 166 | 309 | -12.978% |
| 2026-08-31 | 85.03 | 85.70 | 85.03 | 85.70 | +2.328% | 2 | 309 | -9.627% |
| 2026-08-28 | 83.75 | 83.75 | 83.75 | 83.75 | -10.428% | 3 | 306 | -7.522% |
| 2026-08-27 | 88.00 | 93.50 | 87.00 | 93.50 | +21.192% | 3 | 308 | -17.166% |
| 2026-08-26 | 78.54 | 78.54 | 77.15 | 77.15 | -2.404% | 13 | 295 | +0.389% |
| 2026-08-25 | 79.25 | 79.25 | 78.00 | 79.05 | +1.411% | 5 | 294 | -2.024% |
| 2026-08-24 | 77.95 | 77.95 | 77.95 | 77.95 | -6.936% | 1 | 294 | -0.641% |
| 2026-08-20 | 84.00 | 84.00 | 83.76 | 83.76 | -10.513% | 2 | 294 | -7.533% |
| 2026-08-17 | 93.55 | 93.60 | 92.75 | 93.60 | +1.518% | 3 | 297 | -17.254% |
| 2026-08-14 | 92.20 | 92.20 | 92.20 | 92.20 | -0.432% | 2 | 299 | -15.998% |
| 2026-08-13 | 92.60 | 92.60 | 92.60 | 92.60 | +2.320% | 2 | 301 | -16.361% |
| 2026-08-12 | 90.50 | 90.50 | 90.50 | 90.50 | +4.867% | 2 | 302 | -14.420% |
| 2026-08-11 | 86.30 | 86.30 | 86.30 | 86.30 | +0.936% | 1 | 302 | -10.255% |
| 2026-08-10 | 85.50 | 85.50 | 85.50 | 85.50 | -4.841% | 1 | 302 | -9.415% |
| 2026-08-07 | 90.50 | 91.00 | 89.85 | 89.85 | +1.411% | 13 | 303 | -13.801% |
| 2026-08-06 | 90.70 | 90.70 | 88.53 | 88.60 | -1.171% | 64 | 331 | -12.585% |
| 2026-08-05 | 89.75 | 89.85 | 86.70 | 89.65 | +11.741% | 36 | 339 | -13.608% |
| 2026-08-04 | 81.15 | 81.15 | 80.23 | 80.23 | +4.033% | 2 | 338 | -3.465% |
| 2026-08-03 | 74.63 | 77.12 | 74.63 | 77.12 | +8.620% | 6 | 338 | +0.428% |
| 2026-07-31 | 72.00 | 72.00 | 69.00 | 71.00 | +4.412% | 7 | 331 | +9.085% |
| 2026-07-30 | 67.25 | 68.00 | 67.00 | 68.00 | +0.666% | 5 | 328 | +13.897% |
| 2026-07-28 | 67.55 | 67.55 | 67.55 | 67.55 | -14.978% | 2 | 330 | +14.656% |
| 2026-07-27 | 79.45 | 79.45 | 79.45 | 79.45 | -1.451% | 7 | 323 | -2.517% |
| 2026-07-24 | 78.90 | 82.00 | 78.90 | 80.62 | +0.299% | 10 | 317 | -3.932% |
| 2026-07-23 | 80.69 | 81.75 | 80.38 | 80.38 | -4.605% | 8 | 315 | -3.645% |
| 2026-07-22 | 79.20 | 84.58 | 79.20 | 84.26 | +9.785% | 13 | 317 | -8.082% |
| 2026-07-17 | 76.75 | 76.75 | 76.75 | 76.75 | -2.700% | 5 | 315 | +0.912% |
| 2026-07-16 | 79.00 | 79.00 | 78.88 | 78.88 | -2.617% | 2 | 313 | -1.813% |
| 2026-07-15 | 82.75 | 82.75 | 81.00 | 81.00 | -1.878% | 280 | 313 | -4.383% |
| 2026-07-14 | 76.50 | 82.55 | 76.50 | 82.55 | +7.319% | 4 | 308 | -6.178% |
| 2026-07-13 | 80.07 | 80.30 | 76.92 | 76.92 | -5.527% | 8 | 303 | +0.689% |
| 2026-07-10 | 79.21 | 82.10 | 79.21 | 81.42 | +7.132% | 9 | 307 | -4.876% |
| 2026-07-09 | 76.26 | 76.26 | 73.50 | 76.00 | 0.000% | 9 | 300 | +1.908% |
| 2026-07-08 | 73.60 | 77.18 | 73.60 | 76.00 | +8.883% | 5 | 301 | +1.908% |
| 2026-07-07 | 66.70 | 69.80 | 66.70 | 69.80 | -0.810% | 2 | 300 | +10.960% |
| 2026-07-06 | 69.90 | 70.54 | 69.90 | 70.37 | +3.975% | 64 | 246 | +10.061% |
| 2026-07-02 | 72.40 | 72.40 | 67.68 | 67.68 | -3.093% | 6 | 244 | +14.436% |
| 2026-07-01 | 69.84 | 69.84 | 69.84 | 69.84 | -2.879% | 1 | 244 | +10.896% |
| 2026-06-30 | 71.64 | 72.00 | 70.75 | 71.91 | +4.978% | 17 | 232 | +7.704% |
| 2026-06-29 | 70.05 | 70.05 | 65.79 | 68.50 | +0.899% | 4 | 229 | +13.066% |
| 2026-06-26 | 69.85 | 69.85 | 67.89 | 67.89 | -4.380% | 4 | 226 | +14.082% |
| 2026-06-25 | 70.00 | 71.00 | 69.55 | 71.00 | -2.405% | 19 | 222 | +9.085% |
| 2026-06-24 | 75.68 | 75.68 | 72.75 | 72.75 | -3.000% | 5 | 222 | +6.460% |
| 2026-06-23 | 77.90 | 77.90 | 75.00 | 75.00 | -9.791% | 15 | 214 | +3.267% |
| 2026-06-22 | 86.14 | 86.14 | 83.14 | 83.14 | -0.906% | 3 | 213 | -6.844% |
| 2026-06-18 | 82.00 | 83.90 | 82.00 | 83.90 | +4.094% | 2 | 211 | -7.688% |
| 2026-06-17 | 80.19 | 80.60 | 80.19 | 80.60 | -2.303% | 5 | 211 | -3.908% |
| 2026-06-16 | 82.46 | 82.50 | 82.46 | 82.50 | -3.169% | 3 | 210 | -6.121% |
| 2026-06-15 | 85.20 | 85.20 | 85.20 | 85.20 | +5.472% | 2 | 208 | -9.096% |
| 2026-06-12 | 80.78 | 80.78 | 80.78 | 80.78 | +4.909% | 3 | 208 | -4.122% |
| 2026-06-11 | 77.00 | 77.00 | 77.00 | 77.00 | +0.352% | 1 | 207 | +0.584% |
| 2026-06-10 | 80.55 | 80.55 | 76.50 | 76.73 | -4.919% | 8 | 203 | +0.938% |
| 2026-06-09 | 77.00 | 80.70 | 76.10 | 80.70 | -3.527% | 6 | 199 | -4.027% |
| 2026-06-08 | 83.60 | 83.92 | 83.40 | 83.65 | +2.137% | 10 | 192 | -7.412% |
| 2026-06-05 | 86.40 | 86.40 | 80.92 | 81.90 | -10.823% | 13 | 184 | -5.433% |
| 2026-06-04 | 89.00 | 91.84 | 89.00 | 91.84 | +3.075% | 6 | 184 | -15.669% |
| 2026-06-03 | 89.10 | 89.10 | 89.10 | 89.10 | -5.963% | 1 | 184 | -13.075% |
| 2026-06-02 | 101.20 | 102.54 | 94.75 | 94.75 | -0.126% | 15 | 183 | -18.259% |
| 2026-06-01 | 94.10 | 94.87 | 94.03 | 94.87 | +6.775% | 8 | 184 | -18.362% |
| 2026-05-29 | 88.85 | 88.85 | 88.85 | 88.85 | +3.458% | 4 | 184 | -12.831% |
| 2026-05-28 | 85.50 | 85.88 | 85.50 | 85.88 | +0.680% | 2 | 183 | -9.816% |
| 2026-05-27 | 83.20 | 85.30 | 83.20 | 85.30 | -1.671% | 2 | 182 | -9.203% |
| 2026-05-26 | 88.45 | 88.45 | 85.35 | 86.75 | -2.856% | 27 | 181 | -10.720% |
| 2026-05-22 | 90.54 | 90.54 | 88.14 | 89.30 | -4.390% | 7 | 179 | -13.270% |
| 2026-05-21 | 97.00 | 97.00 | 91.65 | 93.40 | -4.107% | 58 | 154 | -17.077% |
| 2026-05-20 | 97.30 | 97.40 | 97.30 | 97.40 | +1.469% | 2 | 156 | -20.483% |
| 2026-05-19 | 95.99 | 95.99 | 95.99 | 95.99 | -4.010% | 1 | 157 | -19.315% |
| 2026-05-15 | 99.79 | 100.00 | 99.79 | 100.00 | -5.740% | 2 | 156 | -22.550% |
| 2026-05-14 | 105.72 | 107.98 | 105.72 | 106.09 | +6.196% | 4 | 155 | -26.996% |
| 2026-05-13 | 99.93 | 99.93 | 99.90 | 99.90 | +5.380% | 11 | 156 | -22.472% |
| 2026-05-11 | 91.50 | 94.80 | 91.50 | 94.80 | +5.863% | 2 | 157 | -18.302% |
| 2026-05-08 | 91.00 | 91.00 | 89.55 | 89.55 | +2.121% | 3 | 154 | -13.512% |
| 2026-05-07 | 87.40 | 87.69 | 87.40 | 87.69 | +5.651% | 2 | 154 | -11.678% |
| 2026-05-06 | 82.51 | 83.00 | 82.51 | 83.00 | +12.390% | 22 | 147 | -6.687% |
| 2026-05-04 | 75.25 | 75.25 | 73.85 | 73.85 | -3.691% | 2 | 148 | +4.875% |
| 2026-05-01 | 79.95 | 79.95 | 76.50 | 76.68 | -2.900% | 3 | 146 | +1.004% |
| 2026-04-30 | 82.81 | 82.81 | 77.00 | 78.97 | -7.605% | 7 | 145 | -1.925% |
| 2026-04-29 | 85.47 | 85.47 | 85.47 | 85.47 | -0.962% | 1 | 145 | -9.383% |
| 2026-04-28 | 85.15 | 87.60 | 85.15 | 86.30 | -4.111% | 5 | 144 | -10.255% |
| 2026-04-27 | 84.95 | 90.00 | 84.95 | 90.00 | +6.257% | 3 | 140 | -13.944% |
| 2026-04-24 | 85.00 | 86.88 | 84.70 | 84.70 | +7.569% | 26 | 139 | -8.560% |
| 2026-04-23 | 79.03 | 79.80 | 78.73 | 78.74 | +1.065% | 8 | 158 | -1.638% |
| 2026-04-22 | 77.91 | 77.91 | 77.91 | 77.91 | +0.972% | 1 | 153 | -0.590% |
| 2026-04-21 | 78.24 | 78.24 | 77.16 | 77.16 | +1.460% | 3 | 153 | +0.376% |
| 2026-04-20 | 76.05 | 76.05 | 76.05 | 76.05 | -2.312% | 1 | 153 | +1.841% |
| 2026-04-17 | 77.65 | 77.85 | 77.62 | 77.85 | +3.113% | 20 | 152 | -0.514% |
| 2026-04-16 | 76.27 | 76.27 | 75.50 | 75.50 | -1.731% | 21 | 132 | +2.583% |
| 2026-04-15 | 76.00 | 76.83 | 75.94 | 76.83 | +3.979% | 5 | 148 | +0.807% |
| 2026-04-14 | 72.71 | 73.89 | 72.71 | 73.89 | +8.662% | 2 | 148 | +4.818% |
| 2026-04-10 | 66.55 | 68.00 | 66.55 | 68.00 | +5.754% | 2 | 146 | +13.897% |
| 2026-04-09 | 62.86 | 64.40 | 62.86 | 64.30 | +1.902% | 24 | 146 | +20.451% |
| 2026-04-08 | 63.50 | 63.50 | 63.10 | 63.10 | +7.771% | 7 | 146 | +22.742% |
| 2026-04-07 | 58.55 | 58.55 | 58.55 | 58.55 | -2.417% | 1 | 143 | +32.280% |
| 2026-04-06 | 61.00 | 61.00 | 59.97 | 60.00 | -0.580% | 6 | 144 | +29.083% |
| 2026-04-02 | 58.80 | 60.35 | 58.50 | 60.35 | +1.004% | 6 | 137 | +28.335% |
| 2026-04-01 | 59.75 | 59.75 | 59.75 | 59.75 | +6.792% | 1 | 0 | +29.623% |
| 2026-03-31 | 55.75 | 56.39 | 55.75 | 55.95 | +4.658% | 69 | 0 | +38.427% |
| 2026-03-30 | 54.89 | 54.89 | 53.46 | 53.46 | -2.800% | 22 | 0 | +44.875% |
| 2026-03-27 | 55.60 | 56.37 | 54.90 | 55.00 | -4.959% | 12 | 0 | +40.818% |
| 2026-03-26 | 60.35 | 60.35 | 57.87 | 57.87 | -7.703% | 56 | 0 | +33.834% |
| 2026-03-25 | 62.80 | 62.80 | 62.70 | 62.70 | 0.000% | 40 | 0 | +23.525% |