NVDA280616C00165000
NVDA Jun 16 2028 165.00 Call
optionOPRA
EODOct 22, 2026
75.37USD-2.193%(-1.69)7Vol386OI
NVDA280616C00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 79.15 | 79.15 | 75.37 | 75.37 | -2.193% | 7 | 379 | 0.000% |
| 2026-10-19 | 77.06 | 77.06 | 77.06 | 77.06 | +0.208% | 3 | 380 | -2.193% |
| 2026-10-16 | 76.90 | 76.90 | 76.90 | 76.90 | -1.574% | 2 | 378 | -1.990% |
| 2026-10-15 | 78.13 | 78.13 | 78.13 | 78.13 | -4.603% | 1 | 378 | -3.533% |
| 2026-10-14 | 83.10 | 83.25 | 81.88 | 81.90 | -5.153% | 6 | 378 | -7.973% |
| 2026-10-13 | 86.40 | 86.40 | 86.35 | 86.35 | +0.876% | 3 | 378 | -12.716% |
| 2026-10-12 | 88.00 | 88.00 | 85.30 | 85.60 | -3.604% | 22 | 379 | -11.951% |
| 2026-10-09 | 88.80 | 88.80 | 88.80 | 88.80 | -1.878% | 1 | 379 | -15.124% |
| 2026-10-08 | 93.05 | 94.15 | 90.30 | 90.50 | -6.072% | 8 | 380 | -16.718% |
| 2026-10-07 | 96.35 | 96.35 | 96.35 | 96.35 | -3.650% | 1 | 379 | -21.775% |
| 2026-10-06 | 100.80 | 100.80 | 100.00 | 100.00 | +6.462% | 4 | 380 | -24.630% |
| 2026-10-02 | 93.10 | 95.00 | 93.10 | 93.93 | +3.561% | 6 | 380 | -19.759% |
| 2026-09-30 | 90.95 | 90.95 | 90.70 | 90.70 | -0.308% | 2 | 379 | -16.902% |
| 2026-09-28 | 91.80 | 91.80 | 90.98 | 90.98 | +5.447% | 2 | 379 | -17.158% |
| 2026-09-25 | 86.28 | 86.28 | 86.28 | 86.28 | +0.606% | 2 | 379 | -12.645% |
| 2026-09-24 | 84.50 | 85.76 | 84.50 | 85.76 | -0.591% | 5 | 380 | -12.115% |
| 2026-09-23 | 86.59 | 86.59 | 86.27 | 86.27 | -4.304% | 2 | 379 | -12.635% |
| 2026-09-22 | 89.67 | 90.15 | 89.67 | 90.15 | +2.350% | 4 | 379 | -16.395% |
| 2026-09-21 | 88.60 | 88.60 | 88.08 | 88.08 | +15.819% | 2 | 380 | -14.430% |
| 2026-09-14 | 74.20 | 76.05 | 74.20 | 76.05 | -14.213% | 3 | 380 | -0.894% |
| 2026-09-09 | 88.65 | 88.65 | 88.65 | 88.65 | +0.957% | 1 | 380 | -14.980% |
| 2026-09-08 | 89.26 | 89.26 | 87.81 | 87.81 | -4.085% | 5 | 378 | -14.167% |
| 2026-09-04 | 91.55 | 91.55 | 91.55 | 91.55 | +1.250% | 1 | 378 | -17.673% |
| 2026-09-03 | 88.60 | 90.80 | 88.60 | 90.42 | +2.750% | 4 | 378 | -16.645% |
| 2026-09-02 | 88.00 | 88.00 | 88.00 | 88.00 | +8.281% | 2 | 378 | -14.352% |
| 2026-08-31 | 81.00 | 81.27 | 81.00 | 81.27 | -0.709% | 2 | 380 | -7.260% |
| 2026-08-28 | 90.15 | 90.15 | 81.80 | 81.85 | -8.629% | 5 | 381 | -7.917% |
| 2026-08-27 | 85.00 | 89.58 | 84.68 | 89.58 | +21.300% | 58 | 367 | -15.863% |
| 2026-08-26 | 74.77 | 75.50 | 73.85 | 73.85 | -2.918% | 6 | 365 | +2.058% |
| 2026-08-25 | 75.05 | 76.07 | 75.05 | 76.07 | +3.497% | 4 | 362 | -0.920% |
| 2026-08-24 | 74.65 | 76.15 | 73.50 | 73.50 | -7.372% | 8 | 359 | +2.544% |
| 2026-08-21 | 79.35 | 79.35 | 79.35 | 79.35 | -3.467% | 1 | 359 | -5.016% |
| 2026-08-19 | 82.20 | 82.20 | 82.20 | 82.20 | -8.054% | 1 | 360 | -8.309% |
| 2026-08-17 | 89.40 | 89.40 | 89.40 | 89.40 | +0.168% | 1 | 359 | -15.694% |
| 2026-08-14 | 89.25 | 89.25 | 89.25 | 89.25 | +3.960% | 1 | 359 | -15.552% |
| 2026-08-12 | 85.85 | 85.85 | 85.85 | 85.85 | +4.061% | 1 | 359 | -12.207% |
| 2026-08-11 | 82.50 | 82.50 | 82.50 | 82.50 | -1.198% | 1 | 358 | -8.642% |
| 2026-08-10 | 86.40 | 86.40 | 83.50 | 83.50 | -5.543% | 6 | 358 | -9.737% |
| 2026-08-07 | 88.40 | 88.40 | 88.40 | 88.40 | +6.506% | 1 | 358 | -14.740% |
| 2026-08-06 | 83.00 | 83.00 | 83.00 | 83.00 | -2.261% | 1 | 358 | -9.193% |
| 2026-08-05 | 84.58 | 84.92 | 84.58 | 84.92 | +7.047% | 2 | 357 | -11.246% |
| 2026-08-04 | 79.33 | 79.33 | 79.33 | 79.33 | +20.325% | 1 | 357 | -4.992% |
| 2026-07-31 | 65.93 | 65.93 | 65.93 | 65.93 | +1.446% | 1 | 356 | +14.318% |
| 2026-07-30 | 64.99 | 64.99 | 64.99 | 64.99 | +1.547% | 1 | 355 | +15.972% |
| 2026-07-29 | 64.00 | 64.00 | 64.00 | 64.00 | -5.185% | 6 | 361 | +17.766% |
| 2026-07-28 | 67.50 | 67.50 | 67.50 | 67.50 | -1.055% | 1 | 361 | +11.659% |
| 2026-07-27 | 67.78 | 68.22 | 67.78 | 68.22 | -9.318% | 5 | 361 | +10.481% |
| 2026-07-20 | 75.15 | 75.23 | 75.15 | 75.23 | -3.982% | 2 | 361 | +0.186% |
| 2026-07-15 | 78.90 | 79.00 | 76.50 | 78.35 | -1.447% | 180 | 269 | -3.803% |
| 2026-07-14 | 73.80 | 79.50 | 73.80 | 79.50 | +4.194% | 6 | 269 | -5.195% |
| 2026-07-10 | 76.30 | 76.30 | 76.30 | 76.30 | +5.972% | 2 | 269 | -1.219% |
| 2026-07-09 | 70.60 | 72.00 | 70.60 | 72.00 | +7.463% | 5 | 269 | +4.681% |
| 2026-07-06 | 66.42 | 67.00 | 66.30 | 67.00 | +2.666% | 16 | 275 | +12.493% |
| 2026-07-02 | 67.45 | 67.45 | 64.52 | 65.26 | +0.015% | 10 | 270 | +15.492% |
| 2026-06-29 | 65.25 | 65.25 | 65.25 | 65.25 | -1.880% | 1 | 270 | +15.510% |
| 2026-06-26 | 66.53 | 66.53 | 66.13 | 66.50 | -0.553% | 4 | 269 | +13.338% |
| 2026-06-25 | 66.87 | 66.87 | 66.87 | 66.87 | -7.766% | 1 | 270 | +12.711% |
| 2026-06-24 | 72.50 | 72.50 | 72.50 | 72.50 | -8.448% | 3 | 267 | +3.959% |
| 2026-06-18 | 79.19 | 79.19 | 79.19 | 79.19 | -0.665% | 4 | 263 | -4.824% |
| 2026-06-16 | 79.72 | 79.72 | 79.72 | 79.72 | -3.252% | 155 | 108 | -5.457% |
| 2026-06-15 | 80.40 | 82.40 | 80.40 | 82.40 | +6.944% | 2 | 107 | -8.532% |
| 2026-06-12 | 76.65 | 77.10 | 76.65 | 77.05 | +1.049% | 7 | 112 | -2.180% |
| 2026-06-11 | 75.80 | 76.25 | 75.00 | 76.25 | +2.832% | 12 | 117 | -1.154% |
| 2026-06-10 | 76.00 | 76.00 | 74.15 | 74.15 | -1.514% | 12 | 105 | +1.645% |
| 2026-06-09 | 78.50 | 78.50 | 75.19 | 75.29 | -6.831% | 6 | 101 | +0.106% |
| 2026-06-08 | 80.50 | 80.81 | 80.50 | 80.81 | +2.226% | 2 | 100 | -6.732% |
| 2026-06-05 | 83.45 | 83.45 | 79.05 | 79.05 | -11.981% | 2 | 98 | -4.655% |
| 2026-06-04 | 86.00 | 90.20 | 86.00 | 89.81 | +4.430% | 3 | 97 | -16.078% |
| 2026-06-03 | 86.97 | 86.97 | 86.00 | 86.00 | -6.031% | 3 | 95 | -12.360% |
| 2026-06-02 | 91.52 | 91.52 | 91.52 | 91.52 | -1.390% | 1 | 95 | -17.646% |
| 2026-06-01 | 89.00 | 92.81 | 89.00 | 92.81 | +8.868% | 14 | 93 | -18.791% |
| 2026-05-29 | 85.25 | 85.85 | 85.25 | 85.25 | +0.709% | 5 | 89 | -11.589% |
| 2026-05-28 | 83.28 | 84.65 | 83.28 | 84.65 | +1.596% | 3 | 88 | -10.963% |
| 2026-05-26 | 83.32 | 83.32 | 83.32 | 83.32 | -2.743% | 1 | 88 | -9.542% |
| 2026-05-22 | 85.67 | 85.67 | 85.67 | 85.67 | -2.813% | 1 | 87 | -12.023% |
| 2026-05-21 | 90.95 | 91.15 | 88.00 | 88.15 | -6.223% | 96 | 53 | -14.498% |
| 2026-05-20 | 94.00 | 94.00 | 94.00 | 94.00 | -0.948% | 1 | 53 | -19.819% |
| 2026-05-19 | 94.90 | 94.90 | 94.90 | 94.90 | -2.527% | 6 | 47 | -20.580% |
| 2026-05-15 | 100.07 | 100.07 | 97.36 | 97.36 | +4.688% | 5 | 43 | -22.586% |
| 2026-05-13 | 93.00 | 93.00 | 93.00 | 93.00 | +3.911% | 1 | 43 | -18.957% |
| 2026-05-12 | 91.62 | 91.62 | 89.50 | 89.50 | +12.226% | 17 | 60 | -15.788% |
| 2026-05-07 | 79.75 | 79.75 | 79.75 | 79.75 | +0.063% | 2 | 58 | -5.492% |
| 2026-05-06 | 75.10 | 79.70 | 75.10 | 79.70 | +10.926% | 22 | 44 | -5.433% |
| 2026-05-05 | 73.00 | 73.00 | 71.85 | 71.85 | -1.169% | 2 | 44 | +4.899% |
| 2026-05-04 | 72.85 | 72.86 | 72.70 | 72.70 | -1.263% | 7 | 47 | +3.673% |
| 2026-05-01 | 73.62 | 73.63 | 73.62 | 73.63 | -11.799% | 2 | 47 | +2.363% |
| 2026-04-29 | 83.48 | 83.48 | 83.48 | 83.48 | -1.184% | 2 | 47 | -9.715% |
| 2026-04-28 | 84.48 | 84.48 | 84.48 | 84.48 | -4.109% | 1 | 45 | -10.784% |
| 2026-04-27 | 83.00 | 88.10 | 83.00 | 88.10 | +8.019% | 9 | 44 | -14.449% |
| 2026-04-24 | 83.10 | 83.29 | 81.56 | 81.56 | +7.076% | 7 | 41 | -7.590% |
| 2026-04-21 | 76.17 | 76.17 | 76.17 | 76.17 | +2.517% | 1 | 40 | -1.050% |
| 2026-04-17 | 74.30 | 74.30 | 74.30 | 74.30 | +1.364% | 1 | 40 | +1.440% |
| 2026-04-16 | 73.07 | 73.30 | 73.07 | 73.30 | +2.089% | 9 | 40 | +2.824% |
| 2026-04-15 | 71.80 | 71.80 | 71.80 | 71.80 | -0.264% | 10 | 36 | +4.972% |
| 2026-04-14 | 70.30 | 71.99 | 70.30 | 71.99 | +9.741% | 3 | 26 | +4.695% |
| 2026-04-13 | 65.52 | 65.77 | 65.52 | 65.60 | -0.501% | 4 | 26 | +14.893% |
| 2026-04-10 | 63.61 | 65.93 | 63.61 | 65.93 | +6.562% | 5 | 25 | +14.318% |
| 2026-04-09 | 60.58 | 61.87 | 60.58 | 61.87 | +2.012% | 2 | 27 | +21.820% |
| 2026-04-08 | 63.18 | 63.18 | 60.45 | 60.65 | +6.553% | 15 | 26 | +24.270% |
| 2026-04-07 | 56.92 | 56.92 | 56.92 | 56.92 | -1.760% | 1 | 19 | +32.414% |
| 2026-04-06 | 58.42 | 58.42 | 57.94 | 57.94 | +4.491% | 2 | 20 | +30.083% |
| 2026-03-31 | 51.66 | 55.95 | 51.66 | 55.45 | +9.998% | 9 | 21 | +35.924% |
| 2026-03-30 | 53.09 | 53.09 | 50.11 | 50.41 | -4.200% | 9 | 0 | +49.514% |
| 2026-03-27 | 54.45 | 54.45 | 52.62 | 52.62 | -5.817% | 8 | 0 | +43.235% |
| 2026-03-26 | 58.05 | 58.10 | 55.87 | 55.87 | 0.000% | 38 | 0 | +34.902% |