NVDA280616C00185000
NVDA Jun 16 2028 185.00 Call
optionOPRA
EODOct 23, 2026
63.00USD+0.366%(+0.23)3Vol669OI
NVDA280616C00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 62.75 | 63.00 | 62.75 | 63.00 | +0.366% | 3 | 669 | 0.000% |
| 2026-10-22 | 62.77 | 62.77 | 62.77 | 62.77 | -9.292% | 1 | 670 | +0.366% |
| 2026-10-21 | 69.20 | 69.20 | 69.20 | 69.20 | +3.593% | 1 | 670 | -8.960% |
| 2026-10-15 | 64.75 | 66.80 | 64.75 | 66.80 | -7.029% | 32 | 693 | -5.689% |
| 2026-10-14 | 72.95 | 72.95 | 71.85 | 71.85 | -1.643% | 3 | 693 | -12.317% |
| 2026-10-13 | 71.50 | 73.05 | 71.50 | 73.05 | -0.205% | 2 | 693 | -13.758% |
| 2026-10-12 | 73.20 | 73.20 | 73.20 | 73.20 | -4.935% | 1 | 693 | -13.934% |
| 2026-10-09 | 77.80 | 78.00 | 77.00 | 77.00 | -6.098% | 7 | 689 | -18.182% |
| 2026-10-08 | 82.00 | 82.00 | 82.00 | 82.00 | -1.371% | 1 | 689 | -23.171% |
| 2026-10-07 | 83.14 | 83.14 | 83.14 | 83.14 | -4.437% | 8 | 692 | -24.224% |
| 2026-10-06 | 86.36 | 88.00 | 86.36 | 87.00 | +2.837% | 427 | 471 | -27.586% |
| 2026-10-05 | 83.55 | 84.91 | 83.55 | 84.60 | +1.683% | 16 | 474 | -25.532% |
| 2026-10-02 | 83.29 | 83.29 | 83.20 | 83.20 | +6.041% | 7 | 481 | -24.279% |
| 2026-10-01 | 78.46 | 78.46 | 78.46 | 78.46 | -0.115% | 1 | 482 | -19.704% |
| 2026-09-30 | 78.51 | 78.55 | 78.51 | 78.55 | +2.747% | 2 | 484 | -19.796% |
| 2026-09-29 | 78.16 | 78.96 | 76.45 | 76.45 | -3.411% | 3 | 484 | -17.593% |
| 2026-09-28 | 79.48 | 80.30 | 79.15 | 79.15 | +10.206% | 11 | 483 | -20.404% |
| 2026-09-24 | 71.82 | 71.82 | 71.82 | 71.82 | -3.338% | 1 | 483 | -12.281% |
| 2026-09-23 | 74.30 | 74.30 | 74.30 | 74.30 | -3.318% | 2 | 485 | -15.209% |
| 2026-09-22 | 76.85 | 76.85 | 76.85 | 76.85 | +4.943% | 1 | 485 | -18.022% |
| 2026-09-21 | 73.60 | 73.60 | 73.23 | 73.23 | +4.689% | 8 | 479 | -13.970% |
| 2026-09-18 | 69.95 | 69.95 | 69.95 | 69.95 | +4.857% | 1 | 480 | -9.936% |
| 2026-09-16 | 66.71 | 66.71 | 66.71 | 66.71 | +3.991% | 1 | 480 | -5.561% |
| 2026-09-15 | 64.15 | 64.15 | 64.15 | 64.15 | -1.262% | 1 | 479 | -1.793% |
| 2026-09-14 | 64.00 | 64.97 | 64.00 | 64.97 | -7.186% | 3 | 479 | -3.032% |
| 2026-09-10 | 71.50 | 71.50 | 70.00 | 70.00 | -11.066% | 2 | 479 | -10.000% |
| 2026-09-08 | 78.71 | 78.71 | 78.71 | 78.71 | -1.772% | 5 | 474 | -19.959% |
| 2026-09-04 | 80.15 | 80.15 | 80.13 | 80.13 | +3.836% | 10 | 479 | -21.378% |
| 2026-09-03 | 77.17 | 77.17 | 77.17 | 77.17 | +1.566% | 1 | 479 | -18.362% |
| 2026-09-02 | 75.45 | 76.07 | 75.45 | 75.98 | +8.465% | 6 | 482 | -17.083% |
| 2026-08-28 | 75.40 | 75.40 | 70.05 | 70.05 | -9.496% | 2 | 483 | -10.064% |
| 2026-08-27 | 74.50 | 77.40 | 73.00 | 77.40 | +20.373% | 6 | 486 | -18.605% |
| 2026-08-26 | 64.30 | 64.30 | 64.30 | 64.30 | -1.456% | 1 | 485 | -2.022% |
| 2026-08-25 | 65.41 | 65.41 | 65.25 | 65.25 | +3.984% | 2 | 483 | -3.448% |
| 2026-08-24 | 66.75 | 66.75 | 62.75 | 62.75 | -7.476% | 14 | 480 | +0.398% |
| 2026-08-21 | 67.82 | 67.82 | 67.82 | 67.82 | -2.361% | 10 | 480 | -7.107% |
| 2026-08-20 | 70.01 | 70.75 | 68.95 | 69.46 | -0.771% | 8 | 485 | -9.300% |
| 2026-08-19 | 70.00 | 70.00 | 70.00 | 70.00 | -2.751% | 50 | 497 | -10.000% |
| 2026-08-18 | 72.95 | 72.95 | 71.98 | 71.98 | -6.918% | 2 | 496 | -12.476% |
| 2026-08-14 | 77.33 | 77.33 | 77.33 | 77.33 | +0.039% | 1 | 495 | -18.531% |
| 2026-08-13 | 77.55 | 77.57 | 77.24 | 77.30 | +2.547% | 27 | 496 | -18.499% |
| 2026-08-12 | 75.55 | 75.55 | 75.38 | 75.38 | +6.499% | 2 | 495 | -16.423% |
| 2026-08-11 | 70.78 | 70.78 | 70.78 | 70.78 | -6.524% | 1 | 494 | -10.992% |
| 2026-08-06 | 76.50 | 76.50 | 75.72 | 75.72 | +1.679% | 2 | 495 | -16.799% |
| 2026-08-05 | 74.31 | 75.20 | 73.55 | 74.47 | +8.747% | 15 | 507 | -15.402% |
| 2026-08-04 | 68.21 | 68.48 | 68.21 | 68.48 | +17.401% | 11 | 496 | -8.002% |
| 2026-08-03 | 58.95 | 58.95 | 58.33 | 58.33 | -1.136% | 7 | 491 | +8.006% |
| 2026-07-31 | 57.68 | 59.00 | 57.68 | 59.00 | +7.566% | 55 | 478 | +6.780% |
| 2026-07-30 | 54.85 | 54.85 | 54.85 | 54.85 | +3.883% | 2 | 476 | +14.859% |
| 2026-07-29 | 53.97 | 54.15 | 52.80 | 52.80 | -6.845% | 12 | 467 | +19.318% |
| 2026-07-28 | 55.35 | 56.68 | 55.35 | 56.68 | -4.370% | 28 | 454 | +11.150% |
| 2026-07-27 | 60.00 | 60.00 | 57.76 | 59.27 | -12.607% | 11 | 447 | +6.293% |
| 2026-07-24 | 67.82 | 67.82 | 67.82 | 67.82 | -4.060% | 1 | 447 | -7.107% |
| 2026-07-22 | 65.30 | 70.69 | 65.28 | 70.69 | +7.628% | 9 | 448 | -10.878% |
| 2026-07-21 | 65.68 | 65.68 | 65.68 | 65.68 | +4.920% | 1 | 448 | -4.080% |
| 2026-07-20 | 65.08 | 65.08 | 62.48 | 62.60 | -3.840% | 3 | 447 | +0.639% |
| 2026-07-17 | 60.97 | 65.10 | 60.70 | 65.10 | -4.685% | 28 | 444 | -3.226% |
| 2026-07-15 | 69.15 | 69.15 | 68.30 | 68.30 | +1.561% | 66 | 418 | -7.760% |
| 2026-07-14 | 67.25 | 67.25 | 67.25 | 67.25 | -0.753% | 1 | 418 | -6.320% |
| 2026-07-10 | 63.40 | 68.14 | 63.40 | 67.76 | +9.555% | 11 | 413 | -7.025% |
| 2026-07-09 | 63.22 | 63.22 | 61.85 | 61.85 | +6.271% | 16 | 412 | +1.859% |
| 2026-07-08 | 58.20 | 58.20 | 58.20 | 58.20 | +5.684% | 1 | 412 | +8.247% |
| 2026-07-07 | 55.07 | 55.07 | 55.07 | 55.07 | -3.724% | 4 | 408 | +14.400% |
| 2026-07-06 | 57.80 | 58.33 | 57.20 | 57.20 | +2.143% | 35 | 431 | +10.140% |
| 2026-07-02 | 59.45 | 59.45 | 55.94 | 56.00 | -6.604% | 39 | 417 | +12.500% |
| 2026-06-30 | 59.88 | 60.15 | 59.88 | 59.96 | +6.938% | 6 | 414 | +5.070% |
| 2026-06-29 | 57.95 | 57.95 | 55.10 | 56.07 | -2.741% | 45 | 396 | +12.360% |
| 2026-06-25 | 58.74 | 58.80 | 57.65 | 57.65 | -5.414% | 5 | 394 | +9.280% |
| 2026-06-24 | 63.03 | 63.03 | 60.95 | 60.95 | -5.431% | 6 | 391 | +3.363% |
| 2026-06-23 | 64.45 | 64.45 | 64.45 | 64.45 | -5.011% | 1 | 390 | -2.250% |
| 2026-06-17 | 68.09 | 68.18 | 67.85 | 67.85 | -1.908% | 8 | 391 | -7.148% |
| 2026-06-16 | 69.85 | 69.85 | 69.10 | 69.17 | -0.618% | 15 | 401 | -8.920% |
| 2026-06-15 | 70.20 | 70.20 | 69.60 | 69.60 | +3.020% | 2 | 402 | -9.483% |
| 2026-06-12 | 67.56 | 67.56 | 67.56 | 67.56 | +5.070% | 1 | 402 | -6.750% |
| 2026-06-10 | 67.85 | 67.85 | 64.30 | 64.30 | -6.933% | 15 | 392 | -2.022% |
| 2026-06-09 | 67.85 | 69.09 | 67.85 | 69.09 | -1.637% | 2 | 392 | -8.815% |
| 2026-06-08 | 70.55 | 70.55 | 70.24 | 70.24 | +2.750% | 36 | 390 | -10.308% |
| 2026-06-05 | 70.20 | 70.20 | 68.36 | 68.36 | -13.687% | 24 | 391 | -7.841% |
| 2026-06-04 | 75.65 | 79.50 | 75.65 | 79.20 | +4.624% | 5 | 391 | -20.455% |
| 2026-06-03 | 75.70 | 75.70 | 75.70 | 75.70 | -6.658% | 1 | 390 | -16.777% |
| 2026-06-02 | 81.10 | 81.10 | 81.10 | 81.10 | +2.919% | 1 | 389 | -22.318% |
| 2026-06-01 | 78.20 | 79.56 | 78.20 | 78.80 | +5.928% | 4 | 392 | -20.051% |
| 2026-05-29 | 74.39 | 74.39 | 74.39 | 74.39 | +3.319% | 1 | 391 | -15.311% |
| 2026-05-27 | 72.11 | 72.11 | 69.76 | 72.00 | -6.372% | 5 | 388 | -12.500% |
| 2026-05-22 | 75.67 | 76.90 | 75.67 | 76.90 | -1.106% | 2 | 388 | -18.075% |
| 2026-05-21 | 83.65 | 83.65 | 77.45 | 77.76 | -6.482% | 19 | 376 | -18.981% |
| 2026-05-20 | 83.15 | 83.15 | 83.15 | 83.15 | +0.314% | 12 | 364 | -24.233% |
| 2026-05-19 | 83.38 | 83.38 | 80.00 | 82.89 | +1.768% | 24 | 377 | -23.996% |
| 2026-05-18 | 82.40 | 82.45 | 81.15 | 81.45 | -9.147% | 15 | 377 | -22.652% |
| 2026-05-15 | 86.85 | 89.65 | 86.85 | 89.65 | -4.066% | 2 | 376 | -29.727% |
| 2026-05-14 | 89.30 | 93.45 | 89.30 | 93.45 | +8.739% | 34 | 390 | -32.584% |
| 2026-05-13 | 84.45 | 86.05 | 84.45 | 85.94 | +7.465% | 34 | 416 | -26.693% |
| 2026-05-12 | 83.00 | 83.00 | 78.24 | 79.97 | +0.781% | 50 | 400 | -21.220% |
| 2026-05-11 | 81.48 | 81.50 | 79.35 | 79.35 | +3.861% | 15 | 393 | -20.605% |
| 2026-05-08 | 78.10 | 78.10 | 76.40 | 76.40 | +4.300% | 5 | 391 | -17.539% |
| 2026-05-07 | 70.40 | 73.25 | 70.40 | 73.25 | +7.721% | 3 | 389 | -13.993% |
| 2026-05-06 | 67.88 | 68.00 | 67.88 | 68.00 | +9.149% | 40 | 353 | -7.353% |
| 2026-05-05 | 62.91 | 62.91 | 62.30 | 62.30 | +1.548% | 2 | 353 | +1.124% |
| 2026-05-04 | 61.35 | 61.35 | 61.35 | 61.35 | -4.810% | 7 | 360 | +2.689% |
| 2026-05-01 | 64.45 | 64.45 | 64.45 | 64.45 | -10.523% | 1 | 359 | -2.250% |
| 2026-04-27 | 72.03 | 72.03 | 72.03 | 72.03 | +0.418% | 3 | 359 | -12.536% |
| 2026-04-24 | 72.50 | 72.50 | 71.73 | 71.73 | +9.012% | 2 | 359 | -12.171% |
| 2026-04-23 | 65.80 | 65.80 | 65.80 | 65.80 | +0.335% | 6 | 359 | -4.255% |
| 2026-04-21 | 65.84 | 65.84 | 65.58 | 65.58 | -0.425% | 2 | 354 | -3.934% |
| 2026-04-20 | 65.86 | 65.86 | 65.86 | 65.86 | +4.424% | 1 | 354 | -4.343% |
| 2026-04-15 | 62.79 | 63.07 | 62.79 | 63.07 | +3.106% | 18 | 354 | -0.111% |
| 2026-04-14 | 60.30 | 61.17 | 60.30 | 61.17 | +7.903% | 10 | 353 | +2.992% |
| 2026-04-13 | 55.15 | 57.15 | 55.15 | 56.69 | +0.106% | 12 | 352 | +11.131% |
| 2026-04-10 | 53.58 | 56.85 | 53.58 | 56.63 | +6.688% | 20 | 349 | +11.248% |
| 2026-04-09 | 51.71 | 53.10 | 51.71 | 53.08 | +2.769% | 22 | 354 | +18.689% |
| 2026-04-08 | 53.05 | 53.05 | 51.65 | 51.65 | +3.300% | 314 | 339 | +21.975% |
| 2026-04-07 | 50.00 | 50.00 | 50.00 | 50.00 | +0.604% | 1 | 51 | +26.000% |
| 2026-04-06 | 49.20 | 49.70 | 49.20 | 49.70 | -0.600% | 2 | 51 | +26.761% |
| 2026-04-02 | 49.75 | 50.00 | 49.75 | 50.00 | +1.194% | 2 | 49 | +26.000% |
| 2026-04-01 | 48.98 | 49.41 | 48.98 | 49.41 | +4.616% | 4 | 0 | +27.505% |
| 2026-03-31 | 46.00 | 47.23 | 45.91 | 47.23 | +9.863% | 19 | 0 | +33.390% |
| 2026-03-30 | 45.93 | 45.93 | 42.99 | 42.99 | -4.784% | 29 | 0 | +46.546% |
| 2026-03-27 | 46.72 | 47.15 | 45.15 | 45.15 | -5.047% | 5 | 0 | +39.535% |
| 2026-03-26 | 50.10 | 50.10 | 47.55 | 47.55 | -8.382% | 57 | 0 | +32.492% |
| 2026-03-25 | 52.40 | 52.88 | 51.90 | 51.90 | 0.000% | 4 | 0 | +21.387% |