NVDA280616C00180000
NVDA Jun 16 2028 180.00 Call
optionOPRA
EODOct 23, 2026
65.18USD-2.308%(-1.54)9Vol543OI
NVDA280616C00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 65.85 | 65.85 | 65.18 | 65.18 | -2.308% | 9 | 543 | 0.000% |
| 2026-10-22 | 68.50 | 68.50 | 66.72 | 66.72 | -3.514% | 4 | 539 | -2.308% |
| 2026-10-20 | 69.80 | 69.80 | 69.15 | 69.15 | -0.718% | 2 | 539 | -5.741% |
| 2026-10-19 | 68.15 | 70.98 | 68.15 | 69.65 | +2.562% | 9 | 543 | -6.418% |
| 2026-10-16 | 69.54 | 69.54 | 67.35 | 67.91 | -2.400% | 12 | 543 | -4.020% |
| 2026-10-15 | 67.45 | 69.82 | 67.45 | 69.58 | -4.410% | 12 | 537 | -6.324% |
| 2026-10-14 | 74.30 | 74.41 | 72.20 | 72.79 | -4.924% | 15 | 529 | -10.455% |
| 2026-10-13 | 76.56 | 76.56 | 76.56 | 76.56 | -1.085% | 1 | 528 | -14.864% |
| 2026-10-12 | 78.95 | 78.95 | 76.25 | 77.40 | -2.764% | 13 | 523 | -15.788% |
| 2026-10-09 | 80.85 | 80.85 | 79.35 | 79.60 | -1.850% | 11 | 525 | -18.116% |
| 2026-10-08 | 85.37 | 86.12 | 80.39 | 81.10 | -4.868% | 12 | 515 | -19.630% |
| 2026-10-07 | 87.23 | 87.23 | 85.25 | 85.25 | -5.832% | 3 | 513 | -23.543% |
| 2026-10-06 | 90.23 | 90.53 | 90.23 | 90.53 | +1.983% | 2 | 515 | -28.002% |
| 2026-10-05 | 85.50 | 88.80 | 85.50 | 88.77 | +5.465% | 14 | 514 | -26.574% |
| 2026-10-02 | 85.30 | 85.90 | 84.17 | 84.17 | +2.948% | 4 | 514 | -22.561% |
| 2026-10-01 | 81.13 | 81.76 | 81.13 | 81.76 | -0.049% | 9 | 520 | -20.279% |
| 2026-09-30 | 80.85 | 81.80 | 80.85 | 81.80 | +3.140% | 4 | 522 | -20.318% |
| 2026-09-29 | 81.00 | 81.00 | 79.31 | 79.31 | -2.086% | 5 | 526 | -17.816% |
| 2026-09-28 | 83.00 | 83.00 | 81.00 | 81.00 | +5.099% | 4 | 527 | -19.531% |
| 2026-09-25 | 77.83 | 77.83 | 76.00 | 77.07 | +2.719% | 7 | 523 | -15.428% |
| 2026-09-24 | 73.35 | 75.03 | 73.35 | 75.03 | -3.931% | 13 | 534 | -13.128% |
| 2026-09-23 | 79.90 | 79.90 | 77.00 | 78.10 | -3.616% | 44 | 511 | -16.543% |
| 2026-09-22 | 80.37 | 81.03 | 80.00 | 81.03 | +2.570% | 31 | 505 | -19.561% |
| 2026-09-21 | 76.00 | 79.00 | 76.00 | 79.00 | +8.576% | 6 | 501 | -17.494% |
| 2026-09-18 | 72.47 | 72.76 | 72.45 | 72.76 | +0.220% | 12 | 492 | -10.418% |
| 2026-09-17 | 72.78 | 72.78 | 72.60 | 72.60 | +5.141% | 5 | 490 | -10.220% |
| 2026-09-16 | 69.03 | 69.05 | 69.03 | 69.05 | +3.060% | 2 | 492 | -5.605% |
| 2026-09-15 | 67.78 | 67.78 | 66.80 | 67.00 | -0.401% | 22 | 495 | -2.716% |
| 2026-09-14 | 66.00 | 67.27 | 65.63 | 67.27 | -6.621% | 35 | 470 | -3.107% |
| 2026-09-10 | 72.04 | 72.04 | 72.04 | 72.04 | -6.014% | 1 | 469 | -9.522% |
| 2026-09-09 | 76.65 | 76.65 | 76.65 | 76.65 | -2.913% | 1 | 470 | -14.964% |
| 2026-09-08 | 79.60 | 79.60 | 78.00 | 78.95 | -3.720% | 5 | 467 | -17.441% |
| 2026-09-04 | 82.00 | 82.00 | 82.00 | 82.00 | +1.548% | 1 | 466 | -20.512% |
| 2026-09-03 | 78.73 | 80.75 | 78.73 | 80.75 | +1.687% | 5 | 466 | -19.282% |
| 2026-09-02 | 79.41 | 79.41 | 79.41 | 79.41 | +11.609% | 1 | 465 | -17.920% |
| 2026-08-31 | 71.15 | 71.15 | 71.15 | 71.15 | -2.708% | 3 | 468 | -8.391% |
| 2026-08-28 | 77.50 | 77.50 | 73.13 | 73.13 | -6.531% | 12 | 464 | -10.871% |
| 2026-08-27 | 76.80 | 82.00 | 76.80 | 78.24 | +18.187% | 15 | 467 | -16.692% |
| 2026-08-26 | 68.00 | 68.00 | 66.00 | 66.20 | -2.143% | 8 | 459 | -1.541% |
| 2026-08-25 | 67.65 | 67.65 | 67.65 | 67.65 | +4.077% | 2 | 457 | -3.651% |
| 2026-08-24 | 66.45 | 66.45 | 65.00 | 65.00 | -8.322% | 8 | 456 | +0.277% |
| 2026-08-21 | 70.95 | 70.95 | 70.90 | 70.90 | -4.254% | 3 | 455 | -8.068% |
| 2026-08-19 | 74.36 | 74.36 | 74.05 | 74.05 | -1.003% | 3 | 452 | -11.978% |
| 2026-08-18 | 74.87 | 74.87 | 74.80 | 74.80 | -5.675% | 2 | 452 | -12.861% |
| 2026-08-17 | 79.30 | 79.30 | 79.30 | 79.30 | -0.226% | 1 | 451 | -17.806% |
| 2026-08-14 | 79.78 | 80.00 | 79.48 | 79.48 | +1.598% | 12 | 455 | -17.992% |
| 2026-08-12 | 78.68 | 78.68 | 78.23 | 78.23 | +3.960% | 5 | 458 | -16.682% |
| 2026-08-11 | 75.25 | 75.25 | 75.25 | 75.25 | -4.747% | 3 | 458 | -13.382% |
| 2026-08-07 | 79.00 | 79.00 | 79.00 | 79.00 | +4.084% | 2 | 460 | -17.494% |
| 2026-08-06 | 76.90 | 76.90 | 75.90 | 75.90 | -1.339% | 7 | 459 | -14.124% |
| 2026-08-05 | 74.10 | 78.40 | 74.10 | 76.93 | +8.200% | 26 | 463 | -15.274% |
| 2026-08-04 | 70.10 | 71.10 | 69.94 | 71.10 | +5.100% | 18 | 460 | -8.326% |
| 2026-08-03 | 59.75 | 68.01 | 59.75 | 67.65 | +18.373% | 16 | 453 | -3.651% |
| 2026-07-30 | 57.07 | 57.15 | 57.07 | 57.15 | +1.872% | 2 | 453 | +14.051% |
| 2026-07-29 | 56.03 | 57.13 | 56.03 | 56.10 | -2.975% | 6 | 449 | +16.185% |
| 2026-07-28 | 57.67 | 58.03 | 57.67 | 57.82 | -4.870% | 3 | 446 | +12.729% |
| 2026-07-27 | 64.43 | 64.43 | 59.65 | 60.78 | -11.374% | 31 | 429 | +7.239% |
| 2026-07-24 | 68.58 | 68.58 | 68.58 | 68.58 | -2.999% | 3 | 428 | -4.958% |
| 2026-07-23 | 70.70 | 70.70 | 70.70 | 70.70 | -3.914% | 1 | 428 | -7.808% |
| 2026-07-22 | 73.60 | 73.60 | 73.58 | 73.58 | +7.920% | 2 | 428 | -11.416% |
| 2026-07-21 | 68.18 | 68.18 | 68.18 | 68.18 | +4.490% | 10 | 425 | -4.400% |
| 2026-07-17 | 62.68 | 65.25 | 61.88 | 65.25 | -3.333% | 7 | 424 | -0.107% |
| 2026-07-16 | 69.33 | 69.33 | 67.50 | 67.50 | -6.250% | 3 | 423 | -3.437% |
| 2026-07-14 | 66.26 | 72.00 | 66.26 | 72.00 | +1.266% | 13 | 410 | -9.472% |
| 2026-07-10 | 65.85 | 71.10 | 65.85 | 71.10 | +7.711% | 78 | 451 | -8.326% |
| 2026-07-09 | 65.78 | 66.01 | 62.78 | 66.01 | -0.542% | 21 | 447 | -1.257% |
| 2026-07-08 | 61.00 | 66.37 | 61.00 | 66.37 | +8.893% | 3 | 447 | -1.793% |
| 2026-07-07 | 57.28 | 60.95 | 57.28 | 60.95 | +2.696% | 13 | 447 | +6.940% |
| 2026-07-06 | 59.35 | 59.35 | 59.35 | 59.35 | +3.217% | 1 | 448 | +9.823% |
| 2026-07-02 | 59.14 | 59.50 | 57.30 | 57.50 | -7.882% | 17 | 438 | +13.357% |
| 2026-06-30 | 60.80 | 62.42 | 60.50 | 62.42 | +6.247% | 14 | 432 | +4.422% |
| 2026-06-29 | 59.15 | 59.40 | 56.97 | 58.75 | -1.177% | 31 | 414 | +10.945% |
| 2026-06-26 | 59.45 | 59.80 | 59.45 | 59.45 | -0.917% | 4 | 414 | +9.638% |
| 2026-06-25 | 60.02 | 61.75 | 59.00 | 60.00 | -4.762% | 165 | 352 | +8.633% |
| 2026-06-24 | 64.90 | 65.12 | 62.85 | 63.00 | -3.890% | 8 | 350 | +3.460% |
| 2026-06-23 | 66.80 | 67.25 | 65.55 | 65.55 | -10.365% | 9 | 349 | -0.564% |
| 2026-06-22 | 73.13 | 73.13 | 73.13 | 73.13 | -0.246% | 1 | 350 | -10.871% |
| 2026-06-18 | 71.00 | 73.36 | 71.00 | 73.31 | +3.868% | 13 | 352 | -11.090% |
| 2026-06-17 | 70.53 | 70.58 | 70.11 | 70.58 | -1.631% | 8 | 356 | -7.651% |
| 2026-06-16 | 72.01 | 72.78 | 71.75 | 71.75 | -3.523% | 36 | 353 | -9.157% |
| 2026-06-15 | 72.40 | 74.39 | 72.40 | 74.37 | +6.853% | 17 | 352 | -12.357% |
| 2026-06-12 | 70.00 | 70.00 | 69.60 | 69.60 | +4.192% | 3 | 351 | -6.351% |
| 2026-06-11 | 68.24 | 68.24 | 66.80 | 66.80 | -0.669% | 17 | 336 | -2.425% |
| 2026-06-10 | 70.18 | 70.18 | 66.73 | 67.25 | -3.887% | 13 | 333 | -3.078% |
| 2026-06-09 | 73.56 | 73.56 | 69.97 | 69.97 | -3.356% | 31 | 326 | -6.846% |
| 2026-06-08 | 73.00 | 73.02 | 71.50 | 72.40 | +1.500% | 21 | 331 | -9.972% |
| 2026-06-05 | 74.57 | 74.80 | 70.65 | 71.33 | -12.532% | 25 | 324 | -8.622% |
| 2026-06-04 | 81.20 | 81.55 | 81.20 | 81.55 | +4.578% | 6 | 319 | -20.074% |
| 2026-06-03 | 79.00 | 79.00 | 77.98 | 77.98 | -12.920% | 2 | 318 | -16.414% |
| 2026-06-02 | 89.55 | 89.55 | 89.55 | 89.55 | +5.914% | 10 | 308 | -27.214% |
| 2026-06-01 | 80.01 | 84.55 | 80.01 | 84.55 | +9.026% | 7 | 305 | -22.910% |
| 2026-05-29 | 78.10 | 78.10 | 77.55 | 77.55 | +3.166% | 20 | 286 | -15.951% |
| 2026-05-28 | 73.65 | 75.25 | 73.65 | 75.17 | -0.239% | 40 | 267 | -13.290% |
| 2026-05-27 | 72.20 | 75.35 | 72.20 | 75.35 | -1.503% | 154 | 151 | -13.497% |
| 2026-05-26 | 78.20 | 78.20 | 75.00 | 76.50 | -2.374% | 6 | 151 | -14.797% |
| 2026-05-22 | 78.40 | 79.50 | 78.28 | 78.36 | -1.964% | 7 | 146 | -16.820% |
| 2026-05-21 | 82.72 | 83.80 | 79.65 | 79.93 | -5.965% | 46 | 110 | -18.454% |
| 2026-05-20 | 85.35 | 86.00 | 84.00 | 85.00 | 0.000% | 19 | 107 | -23.318% |
| 2026-05-19 | 83.41 | 86.00 | 82.28 | 85.00 | +1.517% | 33 | 106 | -23.318% |
| 2026-05-18 | 85.48 | 86.26 | 83.73 | 83.73 | -5.763% | 47 | 91 | -22.155% |
| 2026-05-15 | 88.00 | 93.00 | 88.00 | 88.85 | -8.260% | 14 | 86 | -26.640% |
| 2026-05-14 | 91.89 | 96.85 | 91.89 | 96.85 | +9.497% | 14 | 83 | -32.700% |
| 2026-05-13 | 88.45 | 88.45 | 88.45 | 88.45 | +9.441% | 1 | 84 | -26.309% |
| 2026-05-12 | 80.82 | 80.82 | 80.82 | 80.82 | -3.094% | 7 | 77 | -19.352% |
| 2026-05-11 | 83.90 | 83.90 | 83.40 | 83.40 | +4.498% | 2 | 78 | -21.847% |
| 2026-05-08 | 79.81 | 79.81 | 79.81 | 79.81 | +4.532% | 3 | 77 | -18.331% |
| 2026-05-07 | 73.13 | 77.00 | 73.13 | 76.35 | +5.529% | 6 | 78 | -14.630% |
| 2026-05-06 | 72.00 | 72.35 | 71.40 | 72.35 | +12.032% | 5 | 77 | -9.910% |
| 2026-05-05 | 64.29 | 64.60 | 64.29 | 64.58 | +0.827% | 9 | 75 | +0.929% |
| 2026-05-04 | 68.03 | 68.03 | 64.05 | 64.05 | -5.933% | 4 | 72 | +1.764% |
| 2026-04-30 | 67.11 | 68.09 | 67.11 | 68.09 | -8.469% | 5 | 73 | -4.274% |
| 2026-04-29 | 76.28 | 76.55 | 74.39 | 74.39 | -3.640% | 6 | 73 | -12.381% |
| 2026-04-28 | 76.55 | 77.50 | 76.32 | 77.20 | -2.587% | 6 | 74 | -15.570% |
| 2026-04-27 | 74.47 | 79.25 | 74.47 | 79.25 | +6.119% | 5 | 71 | -17.754% |
| 2026-04-24 | 75.40 | 75.40 | 74.68 | 74.68 | +8.342% | 3 | 69 | -12.721% |
| 2026-04-23 | 69.51 | 69.83 | 68.93 | 68.93 | +0.996% | 42 | 67 | -5.440% |
| 2026-04-22 | 67.40 | 68.25 | 67.40 | 68.25 | +1.066% | 7 | 66 | -4.498% |
| 2026-04-21 | 67.53 | 67.53 | 67.53 | 67.53 | +1.244% | 6 | 69 | -3.480% |
| 2026-04-15 | 66.70 | 66.70 | 66.70 | 66.70 | +5.923% | 1 | 63 | -2.279% |
| 2026-04-14 | 63.15 | 63.15 | 62.97 | 62.97 | +7.092% | 2 | 63 | +3.510% |
| 2026-04-13 | 58.55 | 58.80 | 58.55 | 58.80 | -0.592% | 2 | 62 | +10.850% |
| 2026-04-10 | 55.75 | 59.17 | 55.75 | 59.15 | +9.903% | 13 | 62 | +10.194% |
| 2026-04-09 | 53.65 | 53.82 | 53.65 | 53.82 | -1.284% | 2 | 64 | +21.107% |
| 2026-04-08 | 53.94 | 54.52 | 53.94 | 54.52 | +8.390% | 4 | 63 | +19.552% |
| 2026-04-07 | 50.17 | 50.57 | 50.17 | 50.30 | -2.708% | 6 | 61 | +29.583% |
| 2026-04-06 | 50.60 | 52.10 | 50.60 | 51.70 | -0.385% | 7 | 62 | +26.074% |
| 2026-04-02 | 49.50 | 51.90 | 49.00 | 51.90 | +0.193% | 12 | 58 | +25.588% |
| 2026-04-01 | 50.75 | 51.80 | 50.75 | 51.80 | +5.392% | 5 | 0 | +25.830% |
| 2026-03-31 | 50.00 | 50.00 | 49.15 | 49.15 | +9.857% | 2 | 0 | +32.614% |
| 2026-03-30 | 46.15 | 46.15 | 44.35 | 44.74 | -4.197% | 26 | 0 | +45.686% |
| 2026-03-27 | 48.37 | 48.37 | 46.70 | 46.70 | -6.150% | 81 | 0 | +39.572% |
| 2026-03-26 | 50.90 | 50.90 | 49.70 | 49.76 | -7.715% | 31 | 0 | +30.989% |
| 2026-03-25 | 53.92 | 53.92 | 53.92 | 53.92 | 0.000% | 2 | 0 | +20.883% |