NVDA280616C00175000
NVDA Jun 16 2028 175.00 Call
optionOPRA
EODOct 23, 2026
68.20USD-1.871%(-1.30)2Vol445OI
NVDA280616C00175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 68.50 | 68.50 | 68.20 | 68.20 | -1.871% | 2 | 443 | 0.000% |
| 2026-10-22 | 72.08 | 72.08 | 69.50 | 69.50 | -7.098% | 5 | 439 | -1.871% |
| 2026-10-21 | 74.81 | 74.81 | 74.81 | 74.81 | +1.893% | 1 | 438 | -8.836% |
| 2026-10-20 | 73.42 | 73.42 | 73.42 | 73.42 | +4.364% | 1 | 437 | -7.110% |
| 2026-10-16 | 71.60 | 73.25 | 70.35 | 70.35 | -2.292% | 6 | 433 | -3.056% |
| 2026-10-15 | 70.33 | 72.00 | 69.40 | 72.00 | -4.509% | 7 | 431 | -5.278% |
| 2026-10-14 | 78.36 | 78.36 | 75.40 | 75.40 | -6.219% | 3 | 428 | -9.549% |
| 2026-10-13 | 80.40 | 80.40 | 80.40 | 80.40 | -2.368% | 1 | 427 | -15.174% |
| 2026-10-12 | 82.35 | 82.35 | 82.35 | 82.35 | -1.164% | 2 | 426 | -17.183% |
| 2026-10-09 | 83.30 | 83.35 | 83.30 | 83.32 | -2.890% | 11 | 421 | -18.147% |
| 2026-10-08 | 85.80 | 85.80 | 85.80 | 85.80 | -8.235% | 1 | 420 | -20.513% |
| 2026-10-06 | 94.00 | 94.00 | 93.50 | 93.50 | +5.234% | 2 | 422 | -27.059% |
| 2026-10-02 | 89.85 | 89.85 | 88.85 | 88.85 | +4.284% | 15 | 420 | -23.241% |
| 2026-09-30 | 85.20 | 85.20 | 85.20 | 85.20 | +1.792% | 1 | 419 | -19.953% |
| 2026-09-28 | 84.60 | 84.60 | 83.70 | 83.70 | +4.573% | 2 | 420 | -18.519% |
| 2026-09-25 | 80.00 | 80.04 | 80.00 | 80.04 | +0.528% | 3 | 417 | -14.793% |
| 2026-09-24 | 78.26 | 79.62 | 77.95 | 79.62 | -1.460% | 11 | 423 | -14.343% |
| 2026-09-23 | 80.94 | 81.34 | 80.80 | 80.80 | -2.838% | 8 | 426 | -15.594% |
| 2026-09-22 | 83.00 | 83.16 | 83.00 | 83.16 | +1.538% | 4 | 428 | -17.989% |
| 2026-09-21 | 79.55 | 82.05 | 79.55 | 81.90 | +7.199% | 7 | 430 | -16.728% |
| 2026-09-18 | 76.40 | 76.40 | 76.40 | 76.40 | +1.596% | 1 | 431 | -10.733% |
| 2026-09-17 | 75.00 | 75.20 | 75.00 | 75.20 | +7.875% | 3 | 428 | -9.309% |
| 2026-09-15 | 70.00 | 70.03 | 69.71 | 69.71 | -0.186% | 10 | 429 | -2.166% |
| 2026-09-14 | 68.25 | 70.04 | 68.25 | 69.84 | -8.105% | 7 | 424 | -2.348% |
| 2026-09-10 | 74.87 | 76.00 | 74.87 | 76.00 | -6.519% | 10 | 418 | -10.263% |
| 2026-09-08 | 81.30 | 81.30 | 81.30 | 81.30 | -4.093% | 1 | 417 | -16.113% |
| 2026-09-04 | 86.21 | 88.00 | 84.77 | 84.77 | +0.737% | 8 | 417 | -19.547% |
| 2026-09-03 | 83.00 | 84.19 | 82.63 | 84.15 | +4.534% | 6 | 419 | -18.954% |
| 2026-09-02 | 80.50 | 80.50 | 80.50 | 80.50 | +9.598% | 1 | 420 | -15.280% |
| 2026-09-01 | 74.43 | 74.43 | 73.45 | 73.45 | -3.355% | 2 | 420 | -7.148% |
| 2026-08-31 | 75.98 | 76.00 | 73.55 | 76.00 | +2.564% | 9 | 417 | -10.263% |
| 2026-08-28 | 80.75 | 80.75 | 74.10 | 74.10 | -11.995% | 3 | 418 | -7.962% |
| 2026-08-27 | 80.75 | 84.32 | 80.75 | 84.20 | +22.920% | 36 | 449 | -19.002% |
| 2026-08-26 | 70.75 | 70.75 | 68.50 | 68.50 | -4.530% | 32 | 417 | -0.438% |
| 2026-08-25 | 71.15 | 71.75 | 69.31 | 71.75 | +4.898% | 5 | 414 | -4.948% |
| 2026-08-24 | 68.62 | 68.62 | 68.40 | 68.40 | -9.043% | 7 | 408 | -0.292% |
| 2026-08-20 | 74.75 | 75.20 | 74.75 | 75.20 | -3.713% | 3 | 407 | -9.309% |
| 2026-08-19 | 76.33 | 78.10 | 76.33 | 78.10 | -5.333% | 2 | 406 | -12.676% |
| 2026-08-17 | 81.30 | 84.12 | 81.30 | 82.50 | -1.198% | 7 | 401 | -17.333% |
| 2026-08-13 | 82.50 | 83.50 | 82.50 | 83.50 | +9.293% | 4 | 403 | -18.323% |
| 2026-08-11 | 76.40 | 76.40 | 76.40 | 76.40 | -5.679% | 2 | 405 | -10.733% |
| 2026-08-07 | 81.00 | 83.35 | 81.00 | 81.00 | +1.516% | 10 | 401 | -15.802% |
| 2026-08-06 | 79.79 | 79.79 | 79.79 | 79.79 | -1.250% | 56 | 345 | -14.526% |
| 2026-08-05 | 80.80 | 81.00 | 79.64 | 80.80 | +15.165% | 6 | 347 | -15.594% |
| 2026-08-03 | 70.16 | 70.16 | 70.16 | 70.16 | +17.619% | 1 | 347 | -2.794% |
| 2026-07-30 | 59.95 | 59.95 | 59.29 | 59.65 | +1.966% | 5 | 342 | +14.334% |
| 2026-07-29 | 58.06 | 58.50 | 58.06 | 58.50 | -8.379% | 6 | 346 | +16.581% |
| 2026-07-28 | 60.20 | 63.85 | 60.20 | 63.85 | +1.349% | 10 | 348 | +6.813% |
| 2026-07-27 | 65.00 | 65.00 | 61.98 | 63.00 | -12.983% | 11 | 344 | +8.254% |
| 2026-07-23 | 72.40 | 72.40 | 72.40 | 72.40 | -3.787% | 1 | 344 | -5.801% |
| 2026-07-22 | 71.25 | 75.25 | 71.25 | 75.25 | +9.934% | 5 | 348 | -9.369% |
| 2026-07-20 | 69.75 | 69.80 | 68.09 | 68.45 | -2.004% | 6 | 346 | -0.365% |
| 2026-07-16 | 69.85 | 69.85 | 69.85 | 69.85 | -4.249% | 1 | 346 | -2.362% |
| 2026-07-15 | 74.00 | 74.00 | 72.95 | 72.95 | -2.512% | 3 | 347 | -6.511% |
| 2026-07-14 | 72.95 | 74.83 | 72.95 | 74.83 | +8.970% | 3 | 348 | -8.860% |
| 2026-07-13 | 68.62 | 68.67 | 68.62 | 68.67 | -6.189% | 2 | 347 | -0.684% |
| 2026-07-10 | 73.20 | 73.20 | 73.20 | 73.20 | +11.790% | 2 | 349 | -6.831% |
| 2026-07-09 | 65.48 | 65.48 | 65.48 | 65.48 | -3.021% | 1 | 350 | +4.154% |
| 2026-07-08 | 63.00 | 67.52 | 63.00 | 67.52 | +7.124% | 5 | 348 | +1.007% |
| 2026-07-07 | 59.08 | 63.03 | 59.08 | 63.03 | +1.302% | 3 | 345 | +8.202% |
| 2026-07-06 | 61.40 | 62.35 | 61.40 | 62.22 | +4.221% | 114 | 344 | +9.611% |
| 2026-07-02 | 59.70 | 59.70 | 59.70 | 59.70 | -7.298% | 1 | 343 | +14.238% |
| 2026-06-30 | 62.90 | 64.40 | 62.90 | 64.40 | +4.039% | 3 | 344 | +5.901% |
| 2026-06-29 | 61.50 | 61.90 | 59.49 | 61.90 | +0.864% | 8 | 338 | +10.178% |
| 2026-06-26 | 61.37 | 61.37 | 61.37 | 61.37 | -4.259% | 1 | 338 | +11.129% |
| 2026-06-25 | 65.00 | 65.00 | 62.75 | 64.10 | -5.079% | 11 | 336 | +6.396% |
| 2026-06-24 | 66.00 | 67.53 | 66.00 | 67.53 | -11.063% | 2 | 334 | +0.992% |
| 2026-06-22 | 78.45 | 78.45 | 75.87 | 75.93 | +0.476% | 16 | 334 | -10.180% |
| 2026-06-18 | 75.00 | 75.57 | 74.55 | 75.57 | +3.351% | 6 | 333 | -9.753% |
| 2026-06-17 | 73.12 | 73.12 | 73.12 | 73.12 | -2.947% | 1 | 334 | -6.729% |
| 2026-06-16 | 75.34 | 75.34 | 75.34 | 75.34 | -1.594% | 30 | 304 | -9.477% |
| 2026-06-15 | 76.00 | 76.63 | 74.70 | 76.56 | +9.091% | 57 | 312 | -10.920% |
| 2026-06-11 | 70.07 | 70.18 | 70.07 | 70.18 | +2.065% | 6 | 312 | -2.821% |
| 2026-06-10 | 68.76 | 68.76 | 68.76 | 68.76 | -4.301% | 1 | 311 | -0.814% |
| 2026-06-09 | 71.85 | 71.85 | 71.85 | 71.85 | -5.523% | 1 | 310 | -5.080% |
| 2026-06-08 | 76.05 | 76.05 | 76.05 | 76.05 | +3.343% | 1 | 310 | -10.322% |
| 2026-06-05 | 74.91 | 75.19 | 73.05 | 73.59 | -12.393% | 8 | 307 | -7.324% |
| 2026-06-04 | 80.00 | 84.00 | 80.00 | 84.00 | +3.986% | 21 | 288 | -18.810% |
| 2026-06-03 | 83.43 | 83.43 | 80.78 | 80.78 | -9.974% | 3 | 287 | -15.573% |
| 2026-06-02 | 89.73 | 89.73 | 89.73 | 89.73 | +2.878% | 1 | 287 | -23.994% |
| 2026-06-01 | 84.42 | 87.65 | 84.42 | 87.22 | +9.025% | 34 | 253 | -21.807% |
| 2026-05-29 | 80.00 | 80.00 | 80.00 | 80.00 | +1.911% | 1 | 254 | -14.750% |
| 2026-05-28 | 77.95 | 78.50 | 77.00 | 78.50 | +1.829% | 22 | 232 | -13.121% |
| 2026-05-27 | 77.09 | 77.09 | 77.09 | 77.09 | -0.760% | 2 | 232 | -11.532% |
| 2026-05-26 | 77.68 | 77.68 | 77.68 | 77.68 | -2.900% | 1 | 232 | -12.204% |
| 2026-05-22 | 81.95 | 81.95 | 80.00 | 80.00 | -3.962% | 7 | 228 | -14.750% |
| 2026-05-21 | 85.25 | 85.40 | 82.90 | 83.30 | -5.416% | 44 | 240 | -18.127% |
| 2026-05-20 | 89.25 | 89.91 | 88.07 | 88.07 | -8.688% | 6 | 237 | -22.562% |
| 2026-05-15 | 96.45 | 96.45 | 96.45 | 96.45 | -3.550% | 2 | 237 | -29.290% |
| 2026-05-14 | 99.33 | 100.00 | 99.33 | 100.00 | +9.016% | 2 | 238 | -31.800% |
| 2026-05-13 | 91.73 | 91.73 | 91.73 | 91.73 | +9.856% | 1 | 237 | -25.651% |
| 2026-05-12 | 83.50 | 83.50 | 83.50 | 83.50 | -2.907% | 3 | 240 | -18.323% |
| 2026-05-11 | 84.45 | 86.76 | 84.45 | 86.00 | +4.750% | 6 | 237 | -20.698% |
| 2026-05-08 | 82.35 | 82.35 | 82.10 | 82.10 | +3.206% | 4 | 235 | -16.931% |
| 2026-05-07 | 79.55 | 79.55 | 79.55 | 79.55 | +9.122% | 1 | 236 | -14.268% |
| 2026-05-06 | 71.85 | 73.00 | 71.85 | 72.90 | +7.904% | 7 | 239 | -6.447% |
| 2026-05-04 | 66.31 | 67.60 | 66.31 | 67.56 | -2.299% | 11 | 240 | +0.947% |
| 2026-05-01 | 72.00 | 72.00 | 69.15 | 69.15 | -1.214% | 9 | 235 | -1.374% |
| 2026-04-30 | 69.01 | 71.00 | 69.01 | 70.00 | -11.627% | 11 | 229 | -2.571% |
| 2026-04-28 | 77.50 | 79.21 | 77.50 | 79.21 | +4.637% | 2 | 229 | -13.900% |
| 2026-04-24 | 71.75 | 75.70 | 71.75 | 75.70 | +5.978% | 2 | 229 | -9.908% |
| 2026-04-23 | 71.43 | 71.43 | 71.43 | 71.43 | +0.394% | 38 | 230 | -4.522% |
| 2026-04-22 | 69.41 | 71.22 | 69.41 | 71.15 | +2.256% | 3 | 231 | -4.146% |
| 2026-04-21 | 69.58 | 69.58 | 69.58 | 69.58 | -1.445% | 1 | 227 | -1.983% |
| 2026-04-17 | 70.43 | 70.60 | 70.43 | 70.60 | +2.691% | 2 | 227 | -3.399% |
| 2026-04-15 | 68.75 | 68.75 | 68.75 | 68.75 | +12.797% | 1 | 226 | -0.800% |
| 2026-04-13 | 60.90 | 60.95 | 60.90 | 60.95 | -0.278% | 2 | 225 | +11.895% |
| 2026-04-10 | 60.94 | 61.12 | 60.94 | 61.12 | +6.667% | 2 | 224 | +11.584% |
| 2026-04-09 | 56.08 | 57.30 | 55.96 | 57.30 | +1.290% | 3 | 224 | +19.023% |
| 2026-04-08 | 57.60 | 57.60 | 56.14 | 56.57 | +7.384% | 5 | 223 | +20.559% |
| 2026-04-07 | 52.75 | 52.75 | 52.68 | 52.68 | -2.118% | 2 | 223 | +29.461% |
| 2026-04-06 | 53.90 | 53.96 | 53.26 | 53.82 | -0.975% | 13 | 223 | +26.719% |
| 2026-04-02 | 54.35 | 54.35 | 54.35 | 54.35 | +2.547% | 2 | 215 | +25.483% |
| 2026-04-01 | 52.67 | 53.60 | 52.67 | 53.00 | +2.913% | 155 | 0 | +28.679% |
| 2026-03-31 | 49.46 | 51.50 | 49.46 | 51.50 | +8.535% | 2 | 0 | +32.427% |
| 2026-03-30 | 47.91 | 47.91 | 47.16 | 47.45 | -3.084% | 3 | 0 | +43.730% |
| 2026-03-27 | 50.35 | 50.89 | 48.75 | 48.96 | -4.747% | 50 | 0 | +39.297% |
| 2026-03-26 | 53.75 | 53.80 | 51.40 | 51.40 | 0.000% | 43 | 0 | +32.685% |