NVDA280616C00190000
NVDA Jun 16 2028 190.00 Call
optionOPRA
EODOct 23, 2026
59.89USD-0.515%(-0.31)9Vol703OI
NVDA280616C00190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 59.89 | 59.89 | 59.89 | 59.89 | -0.515% | 9 | 703 | 0.000% |
| 2026-10-22 | 60.86 | 60.86 | 60.00 | 60.20 | -7.909% | 15 | 698 | -0.515% |
| 2026-10-21 | 67.28 | 67.28 | 65.32 | 65.37 | +3.042% | 17 | 698 | -8.383% |
| 2026-10-20 | 61.25 | 63.44 | 61.25 | 63.44 | -2.099% | 2 | 697 | -5.596% |
| 2026-10-19 | 64.07 | 64.80 | 64.07 | 64.80 | +4.939% | 5 | 695 | -7.577% |
| 2026-10-16 | 61.75 | 61.75 | 61.75 | 61.75 | -3.816% | 9 | 690 | -3.012% |
| 2026-10-15 | 62.30 | 64.80 | 61.35 | 64.20 | -7.666% | 40 | 667 | -6.713% |
| 2026-10-14 | 69.53 | 69.53 | 69.53 | 69.53 | -3.698% | 1 | 668 | -13.865% |
| 2026-10-13 | 72.20 | 72.20 | 72.20 | 72.20 | -1.769% | 1 | 667 | -17.050% |
| 2026-10-09 | 75.36 | 75.36 | 73.42 | 73.50 | -6.274% | 28 | 644 | -18.517% |
| 2026-10-08 | 78.42 | 78.42 | 78.42 | 78.42 | -1.791% | 3 | 643 | -23.629% |
| 2026-10-07 | 80.44 | 80.44 | 79.60 | 79.85 | -2.800% | 8 | 645 | -24.997% |
| 2026-10-06 | 84.20 | 84.20 | 82.15 | 82.15 | +1.420% | 2 | 647 | -27.097% |
| 2026-10-05 | 78.66 | 81.00 | 78.66 | 81.00 | +2.949% | 2 | 646 | -26.062% |
| 2026-10-02 | 80.00 | 80.90 | 78.68 | 78.68 | +4.461% | 6 | 646 | -23.882% |
| 2026-09-30 | 75.40 | 75.40 | 75.32 | 75.32 | -0.568% | 15 | 643 | -20.486% |
| 2026-09-29 | 76.95 | 76.95 | 75.75 | 75.75 | +0.371% | 2 | 642 | -20.937% |
| 2026-09-28 | 77.00 | 77.89 | 73.75 | 75.47 | +6.416% | 49 | 652 | -20.644% |
| 2026-09-25 | 71.60 | 71.60 | 70.92 | 70.92 | -0.323% | 9 | 656 | -15.553% |
| 2026-09-24 | 70.00 | 71.15 | 70.00 | 71.15 | -0.698% | 2 | 655 | -15.826% |
| 2026-09-23 | 73.73 | 73.73 | 71.65 | 71.65 | -4.083% | 21 | 656 | -16.413% |
| 2026-09-22 | 73.72 | 74.70 | 73.72 | 74.70 | +3.750% | 16 | 641 | -19.826% |
| 2026-09-21 | 70.00 | 73.93 | 69.95 | 72.00 | +4.803% | 8 | 643 | -16.819% |
| 2026-09-18 | 67.00 | 68.70 | 67.00 | 68.70 | +7.849% | 7 | 645 | -12.824% |
| 2026-09-16 | 63.15 | 64.57 | 63.15 | 63.70 | +2.974% | 40 | 657 | -5.981% |
| 2026-09-15 | 62.80 | 62.80 | 61.10 | 61.86 | +0.422% | 15 | 654 | -3.185% |
| 2026-09-14 | 62.45 | 62.45 | 59.75 | 61.60 | -9.412% | 11 | 652 | -2.776% |
| 2026-09-11 | 68.20 | 69.30 | 68.00 | 68.00 | +0.875% | 4 | 652 | -11.926% |
| 2026-09-10 | 67.41 | 67.41 | 67.41 | 67.41 | -5.905% | 1 | 652 | -11.156% |
| 2026-09-09 | 71.64 | 71.64 | 71.64 | 71.64 | -6.439% | 1 | 652 | -16.401% |
| 2026-09-04 | 77.00 | 77.00 | 76.55 | 76.57 | +1.552% | 3 | 650 | -21.784% |
| 2026-09-03 | 75.00 | 75.40 | 75.00 | 75.40 | +3.429% | 2 | 650 | -20.570% |
| 2026-09-02 | 67.50 | 72.90 | 67.50 | 72.90 | +8.080% | 10 | 650 | -17.846% |
| 2026-09-01 | 64.29 | 67.45 | 64.29 | 67.45 | -0.074% | 4 | 650 | -11.208% |
| 2026-08-31 | 67.50 | 67.50 | 67.50 | 67.50 | +1.657% | 4 | 647 | -11.274% |
| 2026-08-28 | 66.50 | 66.50 | 66.40 | 66.40 | -10.920% | 10 | 643 | -9.804% |
| 2026-08-27 | 72.00 | 75.25 | 72.00 | 74.54 | +22.861% | 15 | 642 | -19.654% |
| 2026-08-26 | 63.08 | 63.08 | 60.67 | 60.67 | -1.828% | 14 | 629 | -1.286% |
| 2026-08-25 | 62.23 | 63.10 | 61.80 | 61.80 | +1.311% | 42 | 603 | -3.091% |
| 2026-08-24 | 65.30 | 65.30 | 60.70 | 61.00 | -8.436% | 3 | 603 | -1.820% |
| 2026-08-20 | 66.36 | 66.62 | 66.36 | 66.62 | -3.937% | 2 | 605 | -10.102% |
| 2026-08-19 | 69.35 | 69.35 | 69.35 | 69.35 | -0.359% | 1 | 605 | -13.641% |
| 2026-08-18 | 69.44 | 69.60 | 69.39 | 69.60 | -7.373% | 13 | 605 | -13.951% |
| 2026-08-17 | 75.14 | 75.14 | 75.14 | 75.14 | +2.371% | 4 | 605 | -20.295% |
| 2026-08-14 | 75.00 | 75.00 | 73.40 | 73.40 | -1.011% | 9 | 606 | -18.406% |
| 2026-08-13 | 74.15 | 74.15 | 74.15 | 74.15 | +2.361% | 1 | 605 | -19.231% |
| 2026-08-12 | 71.99 | 72.44 | 71.99 | 72.44 | +3.560% | 2 | 607 | -17.325% |
| 2026-08-11 | 69.95 | 69.95 | 69.95 | 69.95 | -0.071% | 8 | 607 | -14.382% |
| 2026-08-10 | 71.29 | 71.29 | 70.00 | 70.00 | -4.619% | 4 | 609 | -14.443% |
| 2026-08-07 | 74.10 | 74.10 | 73.39 | 73.39 | +3.076% | 2 | 610 | -18.395% |
| 2026-08-06 | 73.44 | 73.53 | 71.10 | 71.20 | -0.683% | 7 | 616 | -15.885% |
| 2026-08-05 | 71.95 | 73.30 | 71.58 | 71.69 | +8.968% | 50 | 637 | -16.460% |
| 2026-08-04 | 65.80 | 65.80 | 65.79 | 65.79 | +7.641% | 6 | 643 | -8.968% |
| 2026-08-03 | 61.12 | 61.12 | 61.12 | 61.12 | +7.492% | 3 | 641 | -2.012% |
| 2026-07-31 | 54.50 | 56.86 | 54.50 | 56.86 | +8.615% | 2 | 641 | +5.329% |
| 2026-07-30 | 51.78 | 54.81 | 51.78 | 52.35 | +3.173% | 106 | 630 | +14.403% |
| 2026-07-29 | 52.65 | 53.00 | 50.74 | 50.74 | -9.393% | 29 | 612 | +18.033% |
| 2026-07-28 | 54.15 | 56.00 | 53.20 | 56.00 | +0.828% | 18 | 605 | +6.946% |
| 2026-07-27 | 61.00 | 61.00 | 55.05 | 55.54 | -10.836% | 27 | 596 | +7.832% |
| 2026-07-24 | 65.40 | 65.40 | 62.13 | 62.29 | -4.682% | 15 | 582 | -3.853% |
| 2026-07-23 | 64.65 | 65.35 | 64.65 | 65.35 | -3.869% | 3 | 583 | -8.355% |
| 2026-07-22 | 67.80 | 68.55 | 67.80 | 67.98 | +8.162% | 50 | 548 | -11.901% |
| 2026-07-21 | 62.35 | 62.85 | 62.23 | 62.85 | +4.350% | 9 | 542 | -4.710% |
| 2026-07-20 | 63.00 | 63.00 | 60.23 | 60.23 | -0.528% | 51 | 498 | -0.565% |
| 2026-07-17 | 58.23 | 62.65 | 58.23 | 60.55 | -5.391% | 9 | 495 | -1.090% |
| 2026-07-16 | 64.59 | 64.59 | 64.00 | 64.00 | +1.154% | 3 | 493 | -6.422% |
| 2026-07-15 | 66.15 | 66.70 | 63.25 | 63.27 | -5.848% | 210 | 493 | -5.342% |
| 2026-07-14 | 67.20 | 67.20 | 67.20 | 67.20 | +8.300% | 2 | 434 | -10.878% |
| 2026-07-13 | 64.84 | 65.10 | 61.36 | 62.05 | -6.056% | 30 | 404 | -3.481% |
| 2026-07-10 | 64.70 | 66.15 | 64.70 | 66.05 | +8.546% | 11 | 407 | -9.326% |
| 2026-07-09 | 61.65 | 62.40 | 58.60 | 60.85 | +1.147% | 33 | 398 | -1.578% |
| 2026-07-08 | 56.52 | 60.16 | 56.52 | 60.16 | +7.467% | 29 | 375 | -0.449% |
| 2026-07-07 | 52.76 | 55.98 | 52.76 | 55.98 | -0.214% | 15 | 364 | +6.985% |
| 2026-07-06 | 55.50 | 56.10 | 55.44 | 56.10 | +2.747% | 15 | 371 | +6.756% |
| 2026-07-02 | 56.34 | 56.34 | 53.00 | 54.60 | -2.882% | 27 | 350 | +9.689% |
| 2026-07-01 | 55.80 | 56.24 | 55.00 | 56.22 | +2.218% | 26 | 326 | +6.528% |
| 2026-06-29 | 55.75 | 55.75 | 52.02 | 55.00 | +1.852% | 41 | 313 | +8.891% |
| 2026-06-26 | 55.00 | 55.53 | 54.00 | 54.00 | -3.122% | 41 | 284 | +10.907% |
| 2026-06-25 | 57.00 | 57.00 | 55.72 | 55.74 | -6.114% | 74 | 212 | +7.445% |
| 2026-06-24 | 60.86 | 60.86 | 59.37 | 59.37 | -4.211% | 11 | 209 | +0.876% |
| 2026-06-23 | 62.35 | 63.10 | 61.70 | 61.98 | -7.493% | 13 | 207 | -3.372% |
| 2026-06-22 | 70.00 | 70.00 | 67.00 | 67.00 | +0.149% | 4 | 211 | -10.612% |
| 2026-06-18 | 66.45 | 67.45 | 66.30 | 66.90 | +1.579% | 10 | 207 | -10.478% |
| 2026-06-17 | 65.60 | 65.90 | 65.25 | 65.86 | -1.701% | 23 | 209 | -9.065% |
| 2026-06-16 | 67.04 | 67.24 | 66.66 | 67.00 | -4.286% | 10 | 206 | -10.612% |
| 2026-06-15 | 69.10 | 70.00 | 69.10 | 70.00 | +7.116% | 9 | 204 | -14.443% |
| 2026-06-12 | 65.10 | 65.35 | 64.90 | 65.35 | +1.475% | 3 | 201 | -8.355% |
| 2026-06-11 | 64.20 | 64.40 | 61.80 | 64.40 | +3.205% | 9 | 194 | -7.003% |
| 2026-06-10 | 65.65 | 65.65 | 62.40 | 62.40 | -6.629% | 6 | 189 | -4.022% |
| 2026-06-09 | 69.92 | 69.92 | 62.50 | 66.83 | -3.145% | 15 | 179 | -10.385% |
| 2026-06-08 | 69.00 | 69.00 | 69.00 | 69.00 | +3.759% | 3 | 176 | -13.203% |
| 2026-06-05 | 71.85 | 71.85 | 66.30 | 66.50 | -9.339% | 29 | 162 | -9.940% |
| 2026-06-04 | 71.50 | 73.35 | 71.50 | 73.35 | -0.878% | 2 | 161 | -18.350% |
| 2026-06-03 | 78.80 | 78.80 | 73.63 | 74.00 | -9.535% | 37 | 146 | -19.068% |
| 2026-06-02 | 85.35 | 85.35 | 81.15 | 81.80 | +4.204% | 3 | 147 | -26.785% |
| 2026-06-01 | 75.20 | 78.53 | 75.20 | 78.50 | +8.276% | 14 | 143 | -23.707% |
| 2026-05-29 | 72.27 | 72.50 | 72.27 | 72.50 | +2.113% | 4 | 145 | -17.393% |
| 2026-05-28 | 70.30 | 71.00 | 69.25 | 71.00 | +3.303% | 8 | 145 | -15.648% |
| 2026-05-27 | 68.00 | 68.73 | 67.55 | 68.73 | -4.209% | 6 | 141 | -12.862% |
| 2026-05-26 | 72.50 | 72.50 | 71.75 | 71.75 | -1.307% | 2 | 139 | -16.530% |
| 2026-05-22 | 72.65 | 73.23 | 72.65 | 72.70 | -3.067% | 16 | 133 | -17.620% |
| 2026-05-21 | 78.21 | 78.21 | 75.00 | 75.00 | -5.063% | 16 | 136 | -20.147% |
| 2026-05-19 | 81.00 | 81.00 | 79.00 | 79.00 | -0.629% | 2 | 136 | -24.190% |
| 2026-05-18 | 79.72 | 79.72 | 79.50 | 79.50 | -9.495% | 2 | 136 | -24.667% |
| 2026-05-15 | 85.52 | 87.84 | 83.50 | 87.84 | -3.737% | 8 | 139 | -31.819% |
| 2026-05-14 | 85.50 | 91.25 | 85.50 | 91.25 | +9.940% | 27 | 125 | -34.367% |
| 2026-05-13 | 83.95 | 83.95 | 82.97 | 83.00 | +9.470% | 7 | 119 | -27.843% |
| 2026-05-12 | 75.82 | 75.82 | 75.82 | 75.82 | -1.532% | 5 | 124 | -21.010% |
| 2026-05-11 | 73.40 | 79.00 | 73.40 | 77.00 | +3.760% | 5 | 125 | -22.221% |
| 2026-05-08 | 74.23 | 74.23 | 74.21 | 74.21 | +12.918% | 2 | 123 | -19.297% |
| 2026-05-06 | 62.11 | 66.21 | 62.11 | 65.72 | +11.014% | 9 | 119 | -8.871% |
| 2026-05-05 | 61.70 | 61.70 | 59.20 | 59.20 | +1.509% | 31 | 108 | +1.166% |
| 2026-05-04 | 58.32 | 58.32 | 58.32 | 58.32 | -6.388% | 5 | 103 | +2.692% |
| 2026-05-01 | 63.03 | 63.03 | 60.45 | 62.30 | -1.735% | 5 | 100 | -3.868% |
| 2026-04-30 | 64.05 | 64.05 | 63.09 | 63.40 | -7.661% | 11 | 100 | -5.536% |
| 2026-04-29 | 68.66 | 68.66 | 68.66 | 68.66 | -4.573% | 1 | 100 | -12.773% |
| 2026-04-28 | 71.95 | 71.95 | 71.95 | 71.95 | -2.993% | 1 | 101 | -16.762% |
| 2026-04-27 | 69.80 | 74.17 | 69.80 | 74.17 | +7.260% | 2 | 101 | -19.253% |
| 2026-04-24 | 64.42 | 70.50 | 64.42 | 69.15 | +7.878% | 26 | 100 | -13.391% |
| 2026-04-21 | 64.10 | 64.10 | 64.10 | 64.10 | +0.156% | 1 | 103 | -6.568% |
| 2026-04-20 | 64.00 | 64.00 | 64.00 | 64.00 | +1.636% | 1 | 103 | -6.422% |
| 2026-04-17 | 62.55 | 62.99 | 62.55 | 62.97 | +2.641% | 16 | 102 | -4.891% |
| 2026-04-16 | 60.24 | 61.35 | 60.11 | 61.35 | -0.792% | 5 | 112 | -2.380% |
| 2026-04-15 | 60.42 | 62.20 | 60.42 | 61.84 | +5.927% | 51 | 111 | -3.153% |
| 2026-04-14 | 57.05 | 59.47 | 56.88 | 58.38 | +5.761% | 22 | 93 | +2.587% |
| 2026-04-13 | 53.05 | 55.20 | 53.05 | 55.20 | +0.418% | 22 | 90 | +8.496% |
| 2026-04-10 | 52.20 | 54.99 | 52.20 | 54.97 | +7.784% | 14 | 80 | +8.950% |
| 2026-04-09 | 49.85 | 51.00 | 49.85 | 51.00 | +1.878% | 2 | 78 | +17.431% |
| 2026-04-08 | 49.95 | 50.06 | 49.95 | 50.06 | +4.794% | 2 | 77 | +19.636% |
| 2026-04-06 | 47.77 | 47.77 | 47.77 | 47.77 | +3.197% | 1 | 75 | +25.372% |
| 2026-04-02 | 45.67 | 46.29 | 45.67 | 46.29 | -2.588% | 2 | 74 | +29.380% |
| 2026-04-01 | 47.27 | 47.52 | 46.70 | 47.52 | +2.790% | 33 | 0 | +26.031% |
| 2026-03-31 | 42.40 | 46.23 | 42.40 | 46.23 | +10.071% | 24 | 0 | +29.548% |
| 2026-03-30 | 42.45 | 42.45 | 42.00 | 42.00 | -2.823% | 5 | 0 | +42.595% |
| 2026-03-27 | 43.91 | 44.22 | 43.22 | 43.22 | -6.450% | 18 | 0 | +38.570% |
| 2026-03-26 | 46.55 | 46.55 | 46.20 | 46.20 | -7.637% | 24 | 0 | +29.632% |
| 2026-03-25 | 50.02 | 50.02 | 50.02 | 50.02 | 0.000% | 3 | 0 | +19.732% |