NVDA280616C00200000
NVDA Jun 16 2028 200.00 Call
optionOPRA
EODOct 23, 2026
55.00USD0.000%(0.00)17Vol1,275OI
NVDA280616C00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 55.50 | 55.82 | 54.84 | 55.00 | 0.000% | 17 | 1,271 | 0.000% |
| 2026-10-22 | 59.70 | 59.70 | 55.00 | 55.00 | -9.673% | 14 | 1,263 | 0.000% |
| 2026-10-21 | 59.75 | 61.60 | 59.75 | 60.89 | +3.678% | 13 | 1,265 | -9.673% |
| 2026-10-20 | 56.00 | 58.95 | 56.00 | 58.73 | -0.034% | 5 | 1,264 | -6.351% |
| 2026-10-19 | 56.95 | 59.44 | 56.55 | 58.75 | +3.306% | 30 | 1,254 | -6.383% |
| 2026-10-16 | 57.80 | 58.00 | 55.94 | 56.87 | -3.051% | 36 | 1,236 | -3.288% |
| 2026-10-15 | 56.95 | 58.85 | 56.21 | 58.66 | -4.618% | 44 | 1,216 | -6.239% |
| 2026-10-14 | 62.50 | 62.50 | 60.90 | 61.50 | -7.796% | 9 | 1,210 | -10.569% |
| 2026-10-13 | 63.64 | 66.70 | 63.30 | 66.70 | +2.222% | 78 | 1,210 | -17.541% |
| 2026-10-12 | 65.00 | 65.82 | 64.42 | 65.25 | -4.255% | 50 | 1,191 | -15.709% |
| 2026-10-09 | 70.40 | 70.40 | 67.77 | 68.15 | -0.974% | 22 | 1,176 | -19.296% |
| 2026-10-08 | 72.00 | 72.25 | 68.63 | 68.82 | -7.176% | 499 | 1,154 | -20.081% |
| 2026-10-07 | 74.29 | 74.50 | 74.00 | 74.14 | -3.034% | 16 | 1,149 | -25.816% |
| 2026-10-06 | 77.94 | 77.94 | 76.46 | 76.46 | +1.676% | 32 | 1,118 | -28.067% |
| 2026-10-05 | 74.60 | 75.20 | 73.85 | 75.20 | +5.028% | 17 | 1,117 | -26.862% |
| 2026-10-02 | 73.47 | 75.00 | 71.60 | 71.60 | +0.689% | 19 | 1,128 | -23.184% |
| 2026-10-01 | 68.70 | 71.11 | 68.20 | 71.11 | +1.586% | 57 | 1,113 | -22.655% |
| 2026-09-30 | 70.00 | 70.18 | 69.80 | 70.00 | +3.017% | 35 | 1,082 | -21.429% |
| 2026-09-29 | 70.80 | 70.80 | 67.95 | 67.95 | -0.512% | 49 | 1,053 | -19.058% |
| 2026-09-28 | 70.00 | 72.25 | 68.30 | 68.30 | +4.932% | 32 | 1,052 | -19.473% |
| 2026-09-25 | 66.15 | 66.15 | 65.09 | 65.09 | -0.015% | 12 | 1,050 | -15.502% |
| 2026-09-24 | 64.70 | 66.25 | 64.70 | 65.10 | -2.120% | 6 | 1,053 | -15.515% |
| 2026-09-23 | 68.65 | 68.65 | 66.25 | 66.51 | -4.357% | 13 | 1,044 | -17.306% |
| 2026-09-22 | 69.38 | 69.54 | 67.69 | 69.54 | +1.965% | 51 | 1,033 | -20.909% |
| 2026-09-21 | 65.10 | 68.20 | 64.70 | 68.20 | +10.249% | 16 | 1,045 | -19.355% |
| 2026-09-18 | 62.00 | 62.25 | 61.65 | 61.86 | -0.048% | 8 | 1,042 | -11.090% |
| 2026-09-17 | 61.40 | 62.29 | 61.40 | 61.89 | +8.010% | 14 | 1,030 | -11.133% |
| 2026-09-16 | 58.00 | 59.36 | 57.30 | 57.30 | +1.058% | 33 | 1,051 | -4.014% |
| 2026-09-15 | 57.50 | 58.01 | 56.60 | 56.70 | +0.354% | 67 | 1,046 | -2.998% |
| 2026-09-14 | 56.00 | 57.50 | 55.50 | 56.50 | -9.917% | 30 | 1,026 | -2.655% |
| 2026-09-11 | 63.68 | 64.00 | 62.72 | 62.72 | +0.836% | 6 | 1,023 | -12.309% |
| 2026-09-10 | 62.48 | 63.10 | 61.70 | 62.20 | -6.607% | 57 | 1,053 | -11.576% |
| 2026-09-09 | 66.60 | 66.60 | 66.60 | 66.60 | -0.790% | 1 | 1,053 | -17.417% |
| 2026-09-08 | 71.00 | 71.00 | 67.13 | 67.13 | -5.915% | 13 | 1,058 | -18.069% |
| 2026-09-04 | 70.80 | 73.65 | 70.80 | 71.35 | +2.529% | 48 | 1,064 | -22.915% |
| 2026-09-03 | 65.57 | 70.24 | 65.57 | 69.59 | +5.439% | 54 | 1,084 | -20.966% |
| 2026-09-02 | 65.51 | 68.50 | 65.51 | 66.00 | +8.303% | 10 | 1,083 | -16.667% |
| 2026-09-01 | 60.94 | 60.94 | 60.94 | 60.94 | -2.962% | 2 | 1,083 | -9.747% |
| 2026-08-31 | 61.50 | 63.45 | 61.50 | 62.80 | +2.114% | 20 | 1,065 | -12.420% |
| 2026-08-28 | 70.04 | 70.04 | 61.40 | 61.50 | -11.891% | 40 | 1,050 | -10.569% |
| 2026-08-27 | 65.70 | 70.61 | 64.02 | 69.80 | +25.314% | 82 | 1,067 | -21.203% |
| 2026-08-26 | 57.30 | 57.30 | 55.70 | 55.70 | -3.800% | 28 | 1,051 | -1.257% |
| 2026-08-25 | 59.39 | 59.39 | 56.31 | 57.90 | +5.273% | 35 | 1,047 | -5.009% |
| 2026-08-24 | 58.84 | 58.84 | 55.00 | 55.00 | -8.820% | 93 | 1,053 | 0.000% |
| 2026-08-21 | 60.50 | 60.50 | 60.30 | 60.32 | -1.919% | 10 | 1,043 | -8.820% |
| 2026-08-20 | 62.85 | 62.85 | 61.50 | 61.50 | -3.302% | 11 | 1,048 | -10.569% |
| 2026-08-19 | 63.90 | 65.10 | 63.60 | 63.60 | -1.563% | 13 | 1,057 | -13.522% |
| 2026-08-18 | 64.35 | 64.97 | 64.00 | 64.61 | -6.389% | 12 | 1,050 | -14.874% |
| 2026-08-17 | 69.45 | 70.42 | 69.02 | 69.02 | -0.289% | 78 | 997 | -20.313% |
| 2026-08-14 | 70.50 | 70.50 | 68.30 | 69.22 | -0.902% | 32 | 1,003 | -20.543% |
| 2026-08-13 | 69.60 | 70.00 | 68.70 | 69.85 | +2.630% | 9 | 1,006 | -21.260% |
| 2026-08-12 | 66.60 | 68.36 | 66.60 | 68.06 | +6.929% | 32 | 1,030 | -19.189% |
| 2026-08-11 | 67.36 | 67.36 | 63.65 | 63.65 | -2.527% | 12 | 1,022 | -13.590% |
| 2026-08-10 | 67.60 | 67.60 | 64.09 | 65.30 | -4.055% | 7 | 1,019 | -15.773% |
| 2026-08-07 | 68.94 | 69.25 | 67.84 | 68.06 | +2.903% | 25 | 1,013 | -19.189% |
| 2026-08-06 | 69.18 | 69.18 | 63.80 | 66.14 | -0.601% | 47 | 1,045 | -16.843% |
| 2026-08-05 | 65.47 | 68.40 | 65.41 | 66.54 | +9.082% | 58 | 1,064 | -17.343% |
| 2026-08-04 | 60.00 | 61.40 | 59.05 | 61.00 | +6.272% | 47 | 1,065 | -9.836% |
| 2026-08-03 | 50.70 | 57.85 | 50.70 | 57.40 | +8.302% | 29 | 1,075 | -4.181% |
| 2026-07-31 | 50.71 | 53.00 | 49.50 | 53.00 | +9.459% | 187 | 1,098 | +3.774% |
| 2026-07-30 | 47.32 | 50.73 | 47.32 | 48.42 | +1.723% | 62 | 1,061 | +13.589% |
| 2026-07-29 | 50.60 | 50.60 | 47.00 | 47.60 | -6.667% | 54 | 1,055 | +15.546% |
| 2026-07-28 | 50.00 | 51.80 | 48.95 | 51.00 | -0.643% | 56 | 1,057 | +7.843% |
| 2026-07-27 | 56.94 | 56.94 | 50.62 | 51.33 | -11.009% | 113 | 1,004 | +7.150% |
| 2026-07-24 | 57.80 | 57.80 | 57.68 | 57.68 | -3.059% | 2 | 1,002 | -4.646% |
| 2026-07-23 | 59.50 | 59.50 | 59.50 | 59.50 | -5.405% | 1 | 1,003 | -7.563% |
| 2026-07-22 | 58.42 | 63.40 | 58.42 | 62.90 | +8.448% | 7 | 1,008 | -12.560% |
| 2026-07-21 | 57.46 | 58.00 | 57.46 | 58.00 | +3.850% | 109 | 1,103 | -5.172% |
| 2026-07-20 | 58.33 | 58.33 | 55.85 | 55.85 | -4.366% | 215 | 1,047 | -1.522% |
| 2026-07-17 | 55.00 | 58.40 | 53.50 | 58.40 | +0.172% | 28 | 1,030 | -5.822% |
| 2026-07-16 | 59.69 | 59.77 | 58.30 | 58.30 | -6.044% | 10 | 1,022 | -5.660% |
| 2026-07-15 | 61.40 | 62.19 | 58.63 | 62.05 | -0.688% | 32 | 1,041 | -11.362% |
| 2026-07-14 | 57.40 | 62.48 | 57.40 | 62.48 | +8.755% | 18 | 1,044 | -11.972% |
| 2026-07-13 | 59.77 | 61.00 | 57.45 | 57.45 | -5.510% | 50 | 1,024 | -4.265% |
| 2026-07-10 | 56.35 | 61.47 | 56.35 | 60.80 | +6.854% | 37 | 1,016 | -9.539% |
| 2026-07-09 | 57.00 | 57.00 | 54.15 | 56.90 | -1.043% | 24 | 1,016 | -3.339% |
| 2026-07-08 | 51.60 | 57.50 | 51.60 | 57.50 | +9.733% | 29 | 1,020 | -4.348% |
| 2026-07-07 | 48.45 | 52.40 | 48.27 | 52.40 | +2.644% | 35 | 1,016 | +4.962% |
| 2026-07-06 | 50.08 | 51.65 | 50.08 | 51.05 | +2.986% | 27 | 993 | +7.738% |
| 2026-07-02 | 52.80 | 53.21 | 49.26 | 49.57 | -7.605% | 182 | 987 | +10.954% |
| 2026-07-01 | 50.00 | 53.90 | 50.00 | 53.65 | +0.019% | 40 | 966 | +2.516% |
| 2026-06-30 | 52.85 | 53.64 | 51.99 | 53.64 | +5.176% | 32 | 964 | +2.535% |
| 2026-06-29 | 50.75 | 51.51 | 49.82 | 51.00 | +0.532% | 157 | 842 | +7.843% |
| 2026-06-26 | 50.00 | 51.65 | 50.00 | 50.73 | -2.085% | 60 | 833 | +8.417% |
| 2026-06-25 | 53.96 | 53.96 | 51.23 | 51.81 | -4.638% | 59 | 834 | +6.157% |
| 2026-06-24 | 56.75 | 56.75 | 53.60 | 54.33 | -3.841% | 58 | 808 | +1.233% |
| 2026-06-23 | 57.00 | 58.75 | 56.50 | 56.50 | -8.871% | 168 | 672 | -2.655% |
| 2026-06-22 | 66.00 | 66.00 | 62.00 | 62.00 | -2.882% | 13 | 675 | -11.290% |
| 2026-06-18 | 61.70 | 63.90 | 61.70 | 63.84 | +6.400% | 23 | 669 | -13.847% |
| 2026-06-17 | 62.00 | 62.60 | 59.97 | 60.00 | -3.846% | 25 | 660 | -8.333% |
| 2026-06-16 | 63.70 | 63.70 | 62.20 | 62.40 | -4.089% | 31 | 655 | -11.859% |
| 2026-06-15 | 63.00 | 65.06 | 62.80 | 65.06 | +8.289% | 86 | 641 | -15.463% |
| 2026-06-12 | 60.80 | 62.20 | 60.08 | 60.08 | -1.184% | 21 | 639 | -8.455% |
| 2026-06-11 | 59.20 | 60.80 | 57.50 | 60.80 | +3.843% | 68 | 634 | -9.539% |
| 2026-06-10 | 59.96 | 59.96 | 58.00 | 58.55 | -3.969% | 21 | 620 | -6.063% |
| 2026-06-09 | 65.00 | 65.10 | 58.00 | 60.97 | -4.135% | 30 | 632 | -9.792% |
| 2026-06-08 | 63.65 | 64.49 | 62.75 | 63.60 | +1.516% | 23 | 629 | -13.522% |
| 2026-06-05 | 68.07 | 68.07 | 61.50 | 62.65 | -13.046% | 57 | 588 | -12.211% |
| 2026-06-04 | 67.00 | 72.05 | 65.80 | 72.05 | +5.521% | 43 | 584 | -23.664% |
| 2026-06-03 | 70.00 | 70.25 | 68.28 | 68.28 | -7.941% | 91 | 570 | -19.449% |
| 2026-06-02 | 76.99 | 80.60 | 74.10 | 74.17 | +0.230% | 53 | 566 | -25.846% |
| 2026-06-01 | 68.65 | 74.00 | 68.65 | 74.00 | +13.497% | 22 | 561 | -25.676% |
| 2026-05-29 | 66.00 | 69.00 | 65.20 | 65.20 | -2.322% | 30 | 561 | -15.644% |
| 2026-05-28 | 65.92 | 66.75 | 64.50 | 66.75 | +2.771% | 45 | 538 | -17.603% |
| 2026-05-27 | 66.20 | 66.20 | 62.70 | 64.95 | -1.814% | 68 | 504 | -15.319% |
| 2026-05-26 | 68.00 | 68.80 | 65.70 | 66.15 | -2.821% | 72 | 486 | -16.856% |
| 2026-05-22 | 68.00 | 69.14 | 67.84 | 68.07 | -2.896% | 40 | 472 | -19.201% |
| 2026-05-21 | 70.40 | 72.22 | 69.98 | 70.10 | -5.792% | 7 | 470 | -21.541% |
| 2026-05-20 | 75.00 | 76.50 | 74.41 | 74.41 | -0.787% | 90 | 410 | -26.085% |
| 2026-05-19 | 75.46 | 75.46 | 75.00 | 75.00 | -1.186% | 5 | 407 | -26.667% |
| 2026-05-18 | 75.48 | 75.90 | 75.00 | 75.90 | -7.383% | 8 | 409 | -27.536% |
| 2026-05-15 | 80.48 | 81.95 | 79.15 | 81.95 | -5.096% | 10 | 408 | -32.886% |
| 2026-05-14 | 81.69 | 86.64 | 81.69 | 86.35 | +10.000% | 88 | 378 | -36.306% |
| 2026-05-13 | 74.50 | 78.95 | 74.50 | 78.50 | +6.730% | 18 | 379 | -29.936% |
| 2026-05-12 | 70.46 | 75.50 | 69.55 | 73.55 | +1.969% | 47 | 385 | -25.221% |
| 2026-05-11 | 69.95 | 74.27 | 69.95 | 72.13 | +4.114% | 29 | 380 | -23.749% |
| 2026-05-08 | 69.15 | 71.44 | 69.00 | 69.28 | +2.759% | 55 | 389 | -20.612% |
| 2026-05-07 | 63.50 | 68.17 | 63.50 | 67.42 | +6.173% | 28 | 408 | -18.422% |
| 2026-05-06 | 58.25 | 63.50 | 58.25 | 63.50 | +15.539% | 157 | 382 | -13.386% |
| 2026-05-05 | 57.15 | 57.15 | 54.96 | 54.96 | -2.708% | 31 | 357 | +0.073% |
| 2026-05-04 | 59.65 | 59.65 | 55.00 | 56.49 | -1.016% | 39 | 341 | -2.638% |
| 2026-05-01 | 59.16 | 59.16 | 56.90 | 57.07 | -2.444% | 76 | 333 | -3.627% |
| 2026-04-30 | 62.40 | 62.40 | 58.00 | 58.50 | -9.204% | 58 | 312 | -5.983% |
| 2026-04-29 | 64.43 | 64.43 | 64.43 | 64.43 | -5.528% | 5 | 312 | -14.636% |
| 2026-04-28 | 66.80 | 68.20 | 65.44 | 68.20 | -3.495% | 14 | 312 | -19.355% |
| 2026-04-27 | 65.17 | 70.67 | 64.80 | 70.67 | +10.422% | 272 | 321 | -22.173% |
| 2026-04-24 | 61.20 | 66.80 | 61.20 | 64.00 | +10.497% | 58 | 515 | -14.063% |
| 2026-04-23 | 59.63 | 60.20 | 56.75 | 57.92 | -2.835% | 38 | 469 | -5.041% |
| 2026-04-22 | 58.70 | 60.00 | 58.70 | 59.61 | -0.151% | 6 | 441 | -7.734% |
| 2026-04-21 | 59.70 | 59.70 | 59.70 | 59.70 | +1.186% | 1 | 439 | -7.873% |
| 2026-04-20 | 58.32 | 59.00 | 57.07 | 59.00 | -0.472% | 7 | 439 | -6.780% |
| 2026-04-17 | 58.52 | 59.28 | 58.28 | 59.28 | +3.096% | 181 | 437 | -7.220% |
| 2026-04-16 | 55.60 | 57.89 | 55.60 | 57.50 | +1.590% | 60 | 577 | -4.348% |
| 2026-04-15 | 56.00 | 57.95 | 55.61 | 56.60 | +1.964% | 22 | 546 | -2.827% |
| 2026-04-14 | 54.21 | 55.98 | 53.81 | 55.51 | +8.950% | 389 | 527 | -0.919% |
| 2026-04-13 | 49.25 | 50.95 | 49.25 | 50.95 | 0.000% | 11 | 148 | +7.949% |
| 2026-04-10 | 48.62 | 50.97 | 48.34 | 50.95 | +7.286% | 42 | 142 | +7.949% |
| 2026-04-09 | 46.75 | 47.49 | 46.75 | 47.49 | +2.019% | 5 | 103 | +15.814% |
| 2026-04-08 | 46.05 | 46.55 | 46.05 | 46.55 | +7.879% | 8 | 101 | +18.153% |
| 2026-04-07 | 43.00 | 43.35 | 42.65 | 43.15 | -2.684% | 26 | 104 | +27.462% |
| 2026-04-06 | 45.45 | 45.45 | 44.16 | 44.34 | +0.339% | 4 | 94 | +24.041% |
| 2026-04-02 | 41.90 | 44.19 | 41.60 | 44.19 | -0.226% | 11 | 89 | +24.463% |
| 2026-04-01 | 43.53 | 44.29 | 43.53 | 44.29 | +2.761% | 13 | 0 | +24.182% |
| 2026-03-31 | 42.10 | 43.10 | 41.99 | 43.10 | +12.181% | 14 | 0 | +27.610% |
| 2026-03-30 | 38.45 | 38.45 | 38.07 | 38.42 | -6.634% | 53 | 0 | +43.155% |
| 2026-03-27 | 41.30 | 41.30 | 40.73 | 41.15 | -3.855% | 12 | 0 | +33.657% |
| 2026-03-26 | 42.65 | 42.91 | 42.65 | 42.80 | -7.997% | 12 | 0 | +28.505% |
| 2026-03-25 | 46.52 | 46.52 | 46.52 | 46.52 | 0.000% | 1 | 0 | +18.229% |