NVDA280616C00195000
NVDA Jun 16 2028 195.00 Call
optionOPRA
EODOct 23, 2026
56.70USD-9.454%(-5.92)7Vol524OI
NVDA280616C00195000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 57.97 | 57.97 | 56.70 | 56.70 | -9.454% | 7 | 524 | 0.000% |
| 2026-10-21 | 62.57 | 62.62 | 62.57 | 62.62 | +1.821% | 15 | 509 | -9.454% |
| 2026-10-19 | 61.07 | 61.50 | 61.00 | 61.50 | +3.361% | 4 | 510 | -7.805% |
| 2026-10-16 | 60.45 | 60.50 | 59.50 | 59.50 | -2.936% | 58 | 501 | -4.706% |
| 2026-10-15 | 60.00 | 61.53 | 60.00 | 61.30 | -3.480% | 21 | 494 | -7.504% |
| 2026-10-14 | 63.51 | 63.51 | 63.51 | 63.51 | -7.013% | 1 | 495 | -10.723% |
| 2026-10-12 | 68.53 | 68.53 | 66.95 | 68.30 | -3.857% | 10 | 500 | -16.984% |
| 2026-10-09 | 71.04 | 71.04 | 71.04 | 71.04 | -4.849% | 1 | 500 | -20.186% |
| 2026-10-08 | 74.66 | 74.66 | 74.66 | 74.66 | -3.665% | 10 | 510 | -24.056% |
| 2026-10-07 | 77.50 | 77.50 | 77.50 | 77.50 | -3.727% | 1 | 510 | -26.839% |
| 2026-10-06 | 81.50 | 81.50 | 80.50 | 80.50 | +2.482% | 4 | 509 | -29.565% |
| 2026-10-05 | 76.50 | 79.15 | 76.50 | 78.55 | +3.573% | 13 | 506 | -27.817% |
| 2026-10-02 | 76.32 | 77.50 | 75.84 | 75.84 | +3.890% | 26 | 506 | -25.237% |
| 2026-10-01 | 73.00 | 73.00 | 73.00 | 73.00 | +0.884% | 1 | 506 | -22.329% |
| 2026-09-30 | 72.45 | 72.45 | 72.36 | 72.36 | -2.216% | 7 | 512 | -21.642% |
| 2026-09-28 | 73.45 | 74.00 | 72.45 | 74.00 | +7.872% | 7 | 512 | -23.378% |
| 2026-09-23 | 68.60 | 68.60 | 68.60 | 68.60 | -4.163% | 1 | 513 | -17.347% |
| 2026-09-22 | 71.58 | 71.58 | 71.58 | 71.58 | +0.845% | 1 | 513 | -20.788% |
| 2026-09-21 | 70.98 | 70.98 | 70.98 | 70.98 | +9.706% | 5 | 513 | -20.118% |
| 2026-09-17 | 64.70 | 64.70 | 64.70 | 64.70 | +6.327% | 1 | 514 | -12.365% |
| 2026-09-16 | 62.10 | 62.10 | 60.85 | 60.85 | +2.269% | 9 | 508 | -6.820% |
| 2026-09-15 | 59.50 | 59.50 | 59.50 | 59.50 | +0.762% | 1 | 508 | -4.706% |
| 2026-09-14 | 59.40 | 59.40 | 58.00 | 59.05 | -8.450% | 11 | 509 | -3.980% |
| 2026-09-11 | 66.41 | 66.41 | 64.50 | 64.50 | -0.693% | 10 | 509 | -12.093% |
| 2026-09-10 | 64.95 | 64.95 | 64.95 | 64.95 | -5.044% | 1 | 508 | -12.702% |
| 2026-09-09 | 70.00 | 70.00 | 68.40 | 68.40 | -7.317% | 10 | 510 | -17.105% |
| 2026-09-08 | 73.75 | 73.80 | 73.75 | 73.80 | -2.754% | 2 | 510 | -23.171% |
| 2026-09-04 | 75.72 | 76.43 | 75.72 | 75.89 | +6.692% | 8 | 515 | -25.287% |
| 2026-09-03 | 71.13 | 71.13 | 71.13 | 71.13 | +13.881% | 2 | 515 | -20.287% |
| 2026-09-01 | 62.46 | 62.46 | 62.46 | 62.46 | -3.088% | 5 | 515 | -9.222% |
| 2026-08-31 | 64.00 | 64.45 | 63.80 | 64.45 | -7.704% | 3 | 517 | -12.025% |
| 2026-08-28 | 69.81 | 69.83 | 69.81 | 69.83 | -3.014% | 2 | 516 | -18.803% |
| 2026-08-27 | 65.80 | 72.00 | 65.80 | 72.00 | +21.540% | 8 | 511 | -21.250% |
| 2026-08-26 | 58.55 | 59.30 | 58.55 | 59.24 | -1.267% | 10 | 509 | -4.288% |
| 2026-08-25 | 60.00 | 60.00 | 60.00 | 60.00 | +2.128% | 1 | 509 | -5.500% |
| 2026-08-24 | 63.11 | 63.41 | 58.75 | 58.75 | -8.389% | 9 | 507 | -3.489% |
| 2026-08-20 | 64.13 | 64.13 | 64.13 | 64.13 | -1.399% | 1 | 506 | -11.586% |
| 2026-08-19 | 65.04 | 65.04 | 65.04 | 65.04 | -2.635% | 1 | 506 | -12.823% |
| 2026-08-18 | 66.80 | 66.80 | 66.80 | 66.80 | -7.671% | 1 | 506 | -15.120% |
| 2026-08-17 | 72.70 | 72.70 | 72.35 | 72.35 | +1.715% | 2 | 506 | -21.631% |
| 2026-08-14 | 71.10 | 71.15 | 71.10 | 71.13 | -1.890% | 12 | 506 | -20.287% |
| 2026-08-13 | 72.02 | 72.50 | 71.92 | 72.50 | +3.794% | 3 | 505 | -21.793% |
| 2026-08-12 | 71.29 | 71.29 | 69.85 | 69.85 | +3.176% | 25 | 505 | -18.826% |
| 2026-08-10 | 67.70 | 67.70 | 67.70 | 67.70 | -4.406% | 1 | 506 | -16.248% |
| 2026-08-07 | 70.20 | 71.02 | 70.20 | 70.82 | +2.936% | 7 | 508 | -19.938% |
| 2026-08-06 | 71.07 | 71.07 | 68.39 | 68.80 | -2.273% | 15 | 516 | -17.587% |
| 2026-08-05 | 68.50 | 70.40 | 68.35 | 70.40 | +11.129% | 16 | 521 | -19.460% |
| 2026-08-04 | 62.08 | 63.35 | 61.55 | 63.35 | +5.023% | 5 | 522 | -10.497% |
| 2026-08-03 | 58.45 | 60.60 | 58.45 | 60.32 | +10.476% | 14 | 535 | -6.001% |
| 2026-07-31 | 51.73 | 54.60 | 51.73 | 54.60 | +4.298% | 13 | 540 | +3.846% |
| 2026-07-30 | 49.64 | 52.35 | 49.64 | 52.35 | +6.837% | 16 | 531 | +8.309% |
| 2026-07-29 | 52.57 | 52.57 | 49.00 | 49.00 | -8.240% | 21 | 515 | +15.714% |
| 2026-07-28 | 51.90 | 53.95 | 51.10 | 53.40 | -1.111% | 118 | 442 | +6.180% |
| 2026-07-27 | 53.70 | 54.00 | 53.00 | 54.00 | -10.626% | 16 | 427 | +5.000% |
| 2026-07-24 | 62.38 | 62.38 | 60.42 | 60.42 | -2.011% | 12 | 416 | -6.157% |
| 2026-07-23 | 63.03 | 63.03 | 61.66 | 61.66 | -6.477% | 11 | 409 | -8.044% |
| 2026-07-22 | 65.52 | 65.93 | 65.52 | 65.93 | +8.993% | 7 | 410 | -14.000% |
| 2026-07-17 | 58.00 | 60.49 | 58.00 | 60.49 | -1.802% | 2 | 409 | -6.265% |
| 2026-07-15 | 63.25 | 63.25 | 61.55 | 61.60 | -1.361% | 81 | 368 | -7.955% |
| 2026-07-13 | 62.45 | 62.45 | 62.45 | 62.45 | -2.039% | 16 | 352 | -9.207% |
| 2026-07-10 | 62.67 | 63.75 | 62.67 | 63.75 | +8.696% | 9 | 357 | -11.059% |
| 2026-07-09 | 58.51 | 59.57 | 56.03 | 58.65 | +0.342% | 23 | 360 | -3.325% |
| 2026-07-08 | 54.07 | 58.45 | 53.70 | 58.45 | +8.281% | 14 | 364 | -2.994% |
| 2026-07-07 | 50.83 | 54.05 | 50.00 | 53.98 | +0.973% | 21 | 352 | +5.039% |
| 2026-07-06 | 53.15 | 53.46 | 53.15 | 53.46 | +4.618% | 11 | 346 | +6.061% |
| 2026-07-02 | 54.50 | 54.65 | 51.10 | 51.10 | -6.922% | 71 | 292 | +10.959% |
| 2026-07-01 | 52.75 | 54.90 | 52.20 | 54.90 | -1.365% | 24 | 284 | +3.279% |
| 2026-06-30 | 53.70 | 55.90 | 53.05 | 55.66 | +5.019% | 21 | 272 | +1.868% |
| 2026-06-29 | 52.70 | 53.25 | 50.00 | 53.00 | +2.813% | 188 | 158 | +6.981% |
| 2026-06-26 | 52.15 | 53.50 | 51.55 | 51.55 | -3.950% | 24 | 149 | +9.990% |
| 2026-06-25 | 52.95 | 55.50 | 52.95 | 53.67 | -4.722% | 79 | 81 | +5.646% |
| 2026-06-24 | 56.55 | 57.70 | 55.94 | 56.33 | -3.660% | 12 | 77 | +0.657% |
| 2026-06-23 | 60.84 | 60.84 | 58.47 | 58.47 | -9.419% | 15 | 64 | -3.027% |
| 2026-06-22 | 65.50 | 65.50 | 64.53 | 64.55 | +0.389% | 4 | 65 | -12.161% |
| 2026-06-18 | 64.00 | 64.30 | 64.00 | 64.30 | +2.880% | 2 | 67 | -11.820% |
| 2026-06-17 | 63.47 | 63.47 | 62.50 | 62.50 | -6.702% | 5 | 65 | -9.280% |
| 2026-06-15 | 64.80 | 67.55 | 64.80 | 66.99 | +6.418% | 21 | 68 | -15.361% |
| 2026-06-12 | 63.30 | 63.50 | 62.95 | 62.95 | +3.878% | 7 | 68 | -9.929% |
| 2026-06-11 | 60.79 | 60.79 | 60.60 | 60.60 | +0.182% | 3 | 65 | -6.436% |
| 2026-06-10 | 61.91 | 62.39 | 60.49 | 60.49 | -5.705% | 6 | 61 | -6.265% |
| 2026-06-09 | 63.90 | 64.15 | 60.00 | 64.15 | -3.534% | 12 | 53 | -11.613% |
| 2026-06-08 | 66.84 | 66.84 | 65.54 | 66.50 | +2.687% | 9 | 49 | -14.737% |
| 2026-06-05 | 67.90 | 68.10 | 64.76 | 64.76 | -10.676% | 6 | 48 | -12.446% |
| 2026-06-04 | 68.80 | 72.50 | 68.80 | 72.50 | +1.983% | 2 | 47 | -21.793% |
| 2026-06-03 | 71.09 | 71.09 | 71.09 | 71.09 | -7.181% | 1 | 47 | -20.242% |
| 2026-06-02 | 82.10 | 82.10 | 76.59 | 76.59 | +11.974% | 3 | 50 | -25.969% |
| 2026-05-28 | 68.40 | 68.40 | 68.40 | 68.40 | +1.680% | 1 | 50 | -17.105% |
| 2026-05-27 | 65.51 | 67.27 | 65.04 | 67.27 | -2.224% | 5 | 47 | -15.713% |
| 2026-05-26 | 71.06 | 71.06 | 68.80 | 68.80 | -4.205% | 3 | 46 | -17.587% |
| 2026-05-22 | 73.85 | 73.85 | 71.82 | 71.82 | -5.438% | 5 | 46 | -21.053% |
| 2026-05-19 | 76.30 | 76.62 | 75.95 | 75.95 | -7.671% | 6 | 45 | -25.346% |
| 2026-05-15 | 82.26 | 82.26 | 82.26 | 82.26 | -4.104% | 1 | 44 | -31.072% |
| 2026-05-14 | 83.97 | 85.78 | 83.97 | 85.78 | +6.269% | 2 | 43 | -33.901% |
| 2026-05-13 | 81.00 | 81.45 | 80.72 | 80.72 | +9.347% | 8 | 44 | -29.757% |
| 2026-05-12 | 73.82 | 73.82 | 73.82 | 73.82 | -0.780% | 2 | 45 | -23.192% |
| 2026-05-11 | 76.73 | 76.73 | 74.40 | 74.40 | +7.081% | 9 | 50 | -23.790% |
| 2026-05-07 | 70.07 | 70.07 | 69.48 | 69.48 | +9.590% | 10 | 51 | -18.394% |
| 2026-05-06 | 63.40 | 63.40 | 63.40 | 63.40 | +10.936% | 3 | 54 | -10.568% |
| 2026-05-05 | 58.05 | 58.45 | 57.15 | 57.15 | -1.125% | 13 | 51 | -0.787% |
| 2026-05-04 | 58.18 | 58.18 | 57.78 | 57.80 | -2.971% | 3 | 50 | -1.903% |
| 2026-05-01 | 61.98 | 61.98 | 58.79 | 59.57 | -3.608% | 8 | 46 | -4.818% |
| 2026-04-30 | 61.00 | 62.10 | 61.00 | 61.80 | -12.958% | 6 | 43 | -8.252% |
| 2026-04-28 | 71.00 | 71.00 | 71.00 | 71.00 | -1.934% | 1 | 43 | -20.141% |
| 2026-04-27 | 67.70 | 72.40 | 67.70 | 72.40 | +6.424% | 6 | 43 | -21.685% |
| 2026-04-24 | 67.50 | 68.03 | 67.50 | 68.03 | +14.336% | 2 | 42 | -16.654% |
| 2026-04-23 | 59.00 | 59.80 | 59.00 | 59.50 | -3.331% | 4 | 42 | -4.706% |
| 2026-04-22 | 61.55 | 61.55 | 61.55 | 61.55 | +2.073% | 1 | 39 | -7.880% |
| 2026-04-21 | 60.10 | 60.30 | 60.10 | 60.30 | -1.066% | 6 | 32 | -5.970% |
| 2026-04-17 | 60.30 | 60.95 | 60.30 | 60.95 | +1.499% | 2 | 32 | -6.973% |
| 2026-04-16 | 58.00 | 60.30 | 58.00 | 60.05 | +2.562% | 5 | 30 | -5.579% |
| 2026-04-15 | 60.15 | 60.15 | 58.55 | 58.55 | +3.263% | 10 | 29 | -3.160% |
| 2026-04-14 | 55.62 | 56.70 | 54.75 | 56.70 | +6.780% | 14 | 32 | 0.000% |
| 2026-04-13 | 53.10 | 53.10 | 53.10 | 53.10 | +0.970% | 1 | 37 | +6.780% |
| 2026-04-10 | 52.45 | 52.81 | 52.24 | 52.59 | +8.522% | 10 | 38 | +7.815% |
| 2026-04-09 | 48.46 | 48.46 | 48.46 | 48.46 | +1.021% | 2 | 31 | +17.004% |
| 2026-04-08 | 47.85 | 48.00 | 47.85 | 47.97 | +8.333% | 3 | 29 | +18.199% |
| 2026-04-07 | 44.28 | 44.28 | 44.28 | 44.28 | -3.319% | 1 | 30 | +28.049% |
| 2026-04-06 | 45.75 | 45.80 | 45.75 | 45.80 | +4.328% | 2 | 30 | +23.799% |
| 2026-04-02 | 43.90 | 43.90 | 43.90 | 43.90 | -3.981% | 1 | 28 | +29.157% |
| 2026-04-01 | 45.87 | 45.87 | 45.72 | 45.72 | +4.312% | 15 | 0 | +24.016% |
| 2026-03-31 | 39.50 | 43.83 | 39.50 | 43.83 | +9.822% | 17 | 0 | +29.363% |
| 2026-03-30 | 39.91 | 39.91 | 39.91 | 39.91 | -4.976% | 1 | 0 | +42.070% |
| 2026-03-27 | 42.52 | 42.52 | 42.00 | 42.00 | -5.724% | 3 | 0 | +35.000% |
| 2026-03-26 | 45.49 | 45.49 | 44.40 | 44.55 | -7.188% | 18 | 0 | +27.273% |
| 2026-03-25 | 47.95 | 48.00 | 47.95 | 48.00 | 0.000% | 2 | 0 | +18.125% |