NVDA280616C00205000
NVDA Jun 16 2028 205.00 Call
optionOPRA
EODOct 23, 2026
52.15USD-2.377%(-1.27)2Vol632OI
NVDA280616C00205000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 52.15 | 52.15 | 52.15 | 52.15 | -2.377% | 2 | 631 | 0.000% |
| 2026-10-22 | 53.56 | 53.56 | 53.42 | 53.42 | -0.150% | 2 | 630 | -2.377% |
| 2026-10-20 | 55.10 | 55.10 | 53.50 | 53.50 | -0.926% | 6 | 629 | -2.523% |
| 2026-10-16 | 56.29 | 56.29 | 54.00 | 54.00 | -4.068% | 53 | 653 | -3.426% |
| 2026-10-15 | 54.00 | 56.29 | 54.00 | 56.29 | -3.563% | 27 | 632 | -7.355% |
| 2026-10-14 | 62.00 | 62.00 | 58.37 | 58.37 | -6.757% | 12 | 633 | -10.656% |
| 2026-10-12 | 62.50 | 62.60 | 62.00 | 62.60 | -4.223% | 6 | 633 | -16.693% |
| 2026-10-09 | 65.36 | 65.36 | 65.36 | 65.36 | -1.462% | 20 | 633 | -20.211% |
| 2026-10-08 | 66.37 | 66.37 | 66.33 | 66.33 | -6.709% | 2 | 632 | -21.378% |
| 2026-10-07 | 71.10 | 71.10 | 71.10 | 71.10 | -3.593% | 131 | 560 | -26.653% |
| 2026-10-06 | 75.27 | 75.27 | 73.75 | 73.75 | +1.319% | 3 | 560 | -29.288% |
| 2026-10-05 | 70.83 | 72.79 | 70.60 | 72.79 | +1.492% | 5 | 560 | -28.356% |
| 2026-10-02 | 71.72 | 71.72 | 71.72 | 71.72 | +6.694% | 1 | 561 | -27.287% |
| 2026-09-30 | 67.22 | 67.22 | 67.22 | 67.22 | -0.636% | 1 | 561 | -22.419% |
| 2026-09-29 | 67.65 | 67.65 | 67.65 | 67.65 | +2.500% | 4 | 561 | -22.912% |
| 2026-09-28 | 67.40 | 69.30 | 66.00 | 66.00 | +3.125% | 7 | 558 | -20.985% |
| 2026-09-23 | 66.30 | 66.30 | 64.00 | 64.00 | -4.833% | 4 | 559 | -18.516% |
| 2026-09-22 | 65.18 | 67.25 | 65.18 | 67.25 | +2.157% | 2 | 557 | -22.454% |
| 2026-09-21 | 65.75 | 65.83 | 65.75 | 65.83 | +10.918% | 6 | 558 | -20.781% |
| 2026-09-17 | 58.80 | 59.35 | 58.80 | 59.35 | +3.868% | 2 | 559 | -12.131% |
| 2026-09-16 | 56.25 | 57.14 | 56.25 | 57.14 | +4.998% | 7 | 561 | -8.733% |
| 2026-09-15 | 56.06 | 56.06 | 53.97 | 54.42 | +0.499% | 11 | 572 | -4.171% |
| 2026-09-14 | 53.00 | 54.30 | 53.00 | 54.15 | -9.144% | 13 | 570 | -3.693% |
| 2026-09-10 | 60.10 | 60.10 | 59.60 | 59.60 | -6.729% | 6 | 571 | -12.500% |
| 2026-09-09 | 64.45 | 64.45 | 63.90 | 63.90 | -2.144% | 2 | 573 | -18.388% |
| 2026-09-08 | 67.55 | 67.77 | 65.30 | 65.30 | -4.098% | 18 | 591 | -20.138% |
| 2026-09-04 | 70.47 | 71.22 | 68.07 | 68.09 | +4.337% | 15 | 600 | -23.410% |
| 2026-09-03 | 66.24 | 66.24 | 65.26 | 65.26 | +1.969% | 10 | 605 | -20.089% |
| 2026-09-02 | 64.90 | 65.00 | 64.00 | 64.00 | +11.227% | 13 | 606 | -18.516% |
| 2026-09-01 | 59.95 | 59.95 | 57.54 | 57.54 | -1.893% | 8 | 603 | -9.367% |
| 2026-08-31 | 58.12 | 59.98 | 58.12 | 58.65 | -2.234% | 13 | 601 | -11.083% |
| 2026-08-28 | 64.23 | 64.23 | 58.90 | 59.99 | -11.257% | 24 | 595 | -13.069% |
| 2026-08-27 | 64.00 | 67.60 | 62.76 | 67.60 | +25.885% | 15 | 604 | -22.855% |
| 2026-08-26 | 54.00 | 54.00 | 53.70 | 53.70 | -3.069% | 11 | 604 | -2.886% |
| 2026-08-25 | 56.00 | 56.00 | 53.95 | 55.40 | +5.524% | 10 | 602 | -5.866% |
| 2026-08-24 | 53.93 | 54.80 | 52.50 | 52.50 | -9.483% | 15 | 595 | -0.667% |
| 2026-08-21 | 58.00 | 58.00 | 58.00 | 58.00 | -3.188% | 3 | 592 | -10.086% |
| 2026-08-20 | 59.75 | 59.91 | 59.75 | 59.91 | -2.822% | 2 | 594 | -12.953% |
| 2026-08-19 | 60.25 | 61.65 | 60.25 | 61.65 | -7.571% | 4 | 594 | -15.410% |
| 2026-08-17 | 68.00 | 68.00 | 66.70 | 66.70 | +1.030% | 4 | 595 | -21.814% |
| 2026-08-14 | 66.00 | 66.45 | 65.80 | 66.02 | -0.392% | 14 | 606 | -21.009% |
| 2026-08-13 | 65.85 | 66.39 | 65.85 | 66.28 | +0.577% | 22 | 628 | -21.319% |
| 2026-08-12 | 65.26 | 65.90 | 65.26 | 65.90 | +8.531% | 21 | 609 | -20.865% |
| 2026-08-11 | 60.72 | 60.72 | 60.72 | 60.72 | -3.588% | 1 | 610 | -14.114% |
| 2026-08-10 | 64.90 | 65.02 | 62.98 | 62.98 | -4.169% | 6 | 610 | -17.196% |
| 2026-08-07 | 66.54 | 66.54 | 65.72 | 65.72 | +2.368% | 3 | 610 | -20.648% |
| 2026-08-06 | 63.83 | 64.20 | 63.44 | 64.20 | -1.534% | 7 | 615 | -18.769% |
| 2026-08-05 | 64.59 | 65.46 | 63.75 | 65.20 | +10.508% | 7 | 620 | -20.015% |
| 2026-08-04 | 57.75 | 59.00 | 57.50 | 59.00 | +5.925% | 20 | 625 | -11.610% |
| 2026-08-03 | 53.13 | 55.86 | 53.13 | 55.70 | +17.263% | 33 | 609 | -6.373% |
| 2026-07-31 | 50.37 | 50.37 | 47.50 | 47.50 | +2.151% | 12 | 607 | +9.789% |
| 2026-07-30 | 45.92 | 46.92 | 45.67 | 46.50 | +0.324% | 31 | 612 | +12.151% |
| 2026-07-29 | 47.75 | 47.94 | 45.52 | 46.35 | -6.307% | 91 | 598 | +12.513% |
| 2026-07-27 | 54.00 | 54.00 | 48.47 | 49.47 | -10.462% | 11 | 593 | +5.417% |
| 2026-07-24 | 58.54 | 58.54 | 55.00 | 55.25 | -5.588% | 12 | 593 | -5.611% |
| 2026-07-23 | 58.50 | 59.00 | 56.50 | 58.52 | -4.018% | 14 | 592 | -10.885% |
| 2026-07-22 | 55.03 | 61.38 | 55.03 | 60.97 | +9.639% | 30 | 608 | -14.466% |
| 2026-07-21 | 57.50 | 57.50 | 55.58 | 55.61 | +3.211% | 3 | 608 | -6.222% |
| 2026-07-20 | 56.50 | 57.00 | 53.88 | 53.88 | -4.890% | 41 | 609 | -3.211% |
| 2026-07-17 | 52.50 | 56.70 | 52.50 | 56.65 | +0.035% | 8 | 603 | -7.944% |
| 2026-07-16 | 57.86 | 57.86 | 55.90 | 56.63 | -6.397% | 23 | 604 | -7.911% |
| 2026-07-15 | 59.80 | 60.50 | 56.30 | 60.50 | +1.120% | 263 | 517 | -13.802% |
| 2026-07-14 | 55.15 | 59.90 | 55.15 | 59.83 | +9.780% | 17 | 521 | -12.836% |
| 2026-07-13 | 58.15 | 58.50 | 54.50 | 54.50 | -8.017% | 20 | 502 | -4.312% |
| 2026-07-10 | 54.46 | 59.25 | 54.45 | 59.25 | +8.239% | 28 | 514 | -11.983% |
| 2026-07-09 | 54.50 | 55.31 | 52.01 | 54.74 | -1.369% | 23 | 502 | -4.731% |
| 2026-07-08 | 50.05 | 55.50 | 50.05 | 55.50 | +17.411% | 11 | 501 | -6.036% |
| 2026-07-07 | 46.45 | 47.59 | 46.27 | 47.27 | -2.976% | 34 | 509 | +10.324% |
| 2026-07-06 | 48.08 | 49.92 | 48.08 | 48.72 | +1.925% | 12 | 503 | +7.040% |
| 2026-07-02 | 51.25 | 51.40 | 47.12 | 47.80 | -4.743% | 16 | 507 | +9.100% |
| 2026-07-01 | 48.05 | 50.18 | 48.05 | 50.18 | -2.959% | 22 | 505 | +3.926% |
| 2026-06-30 | 51.50 | 51.71 | 50.07 | 51.71 | +6.553% | 51 | 504 | +0.851% |
| 2026-06-29 | 48.80 | 49.50 | 48.13 | 48.53 | +1.740% | 125 | 474 | +7.459% |
| 2026-06-26 | 48.09 | 49.22 | 47.70 | 47.70 | -4.294% | 58 | 475 | +9.329% |
| 2026-06-25 | 52.69 | 52.69 | 49.84 | 49.84 | -5.030% | 36 | 465 | +4.635% |
| 2026-06-24 | 53.99 | 55.00 | 52.27 | 52.48 | -4.146% | 76 | 465 | -0.629% |
| 2026-06-23 | 57.00 | 57.00 | 54.65 | 54.75 | -9.579% | 75 | 404 | -4.749% |
| 2026-06-22 | 62.52 | 64.85 | 60.44 | 60.55 | -2.887% | 9 | 402 | -13.873% |
| 2026-06-18 | 59.87 | 62.35 | 59.75 | 62.35 | +7.131% | 17 | 401 | -16.359% |
| 2026-06-17 | 59.00 | 59.30 | 58.08 | 58.20 | -4.276% | 30 | 387 | -10.395% |
| 2026-06-16 | 60.75 | 60.95 | 60.50 | 60.80 | -3.277% | 12 | 376 | -14.227% |
| 2026-06-15 | 61.12 | 62.86 | 60.80 | 62.86 | +8.100% | 28 | 386 | -17.038% |
| 2026-06-12 | 59.50 | 59.55 | 58.15 | 58.15 | -1.122% | 17 | 383 | -10.318% |
| 2026-06-11 | 57.45 | 58.99 | 56.60 | 58.81 | +3.740% | 11 | 375 | -11.325% |
| 2026-06-10 | 60.00 | 60.00 | 56.69 | 56.69 | -5.627% | 29 | 354 | -8.008% |
| 2026-06-09 | 62.90 | 62.90 | 56.91 | 60.07 | -3.424% | 36 | 331 | -13.185% |
| 2026-06-08 | 60.47 | 62.20 | 60.47 | 62.20 | +2.776% | 5 | 327 | -16.158% |
| 2026-06-05 | 63.78 | 63.78 | 59.75 | 60.52 | -13.419% | 35 | 311 | -13.830% |
| 2026-06-04 | 66.56 | 69.90 | 66.56 | 69.90 | +5.097% | 7 | 309 | -25.393% |
| 2026-06-03 | 67.93 | 67.93 | 66.51 | 66.51 | -9.817% | 4 | 311 | -21.591% |
| 2026-06-02 | 77.50 | 77.50 | 73.75 | 73.75 | +6.345% | 7 | 317 | -29.288% |
| 2026-06-01 | 69.35 | 69.35 | 69.35 | 69.35 | +7.436% | 1 | 316 | -24.802% |
| 2026-05-29 | 64.55 | 64.55 | 64.55 | 64.55 | +0.891% | 1 | 316 | -19.210% |
| 2026-05-28 | 63.47 | 64.40 | 63.47 | 63.98 | +1.314% | 3 | 315 | -18.490% |
| 2026-05-27 | 61.40 | 63.53 | 60.73 | 63.15 | -0.708% | 6 | 314 | -17.419% |
| 2026-05-26 | 66.50 | 66.50 | 63.25 | 63.60 | -3.241% | 7 | 312 | -18.003% |
| 2026-05-22 | 69.15 | 69.15 | 65.73 | 65.73 | -4.114% | 13 | 312 | -20.660% |
| 2026-05-21 | 67.60 | 69.68 | 67.60 | 68.55 | -5.448% | 13 | 309 | -23.924% |
| 2026-05-20 | 74.45 | 74.45 | 72.00 | 72.50 | -0.576% | 4 | 310 | -28.069% |
| 2026-05-19 | 72.92 | 72.92 | 72.92 | 72.92 | +2.057% | 10 | 300 | -28.483% |
| 2026-05-18 | 71.45 | 71.45 | 71.45 | 71.45 | -10.910% | 1 | 300 | -27.012% |
| 2026-05-15 | 79.48 | 80.20 | 77.70 | 80.20 | -2.421% | 5 | 301 | -34.975% |
| 2026-05-14 | 83.37 | 83.83 | 82.19 | 82.19 | +7.438% | 3 | 303 | -36.549% |
| 2026-05-13 | 76.20 | 76.50 | 76.20 | 76.50 | +13.300% | 2 | 302 | -31.830% |
| 2026-05-12 | 68.77 | 68.77 | 67.50 | 67.52 | -3.377% | 7 | 307 | -22.764% |
| 2026-05-11 | 69.11 | 72.25 | 69.11 | 69.88 | +4.174% | 151 | 367 | -25.372% |
| 2026-05-08 | 67.70 | 67.70 | 67.08 | 67.08 | +2.365% | 10 | 368 | -22.257% |
| 2026-05-07 | 61.06 | 65.85 | 61.06 | 65.53 | +7.163% | 33 | 365 | -20.418% |
| 2026-05-06 | 58.52 | 61.60 | 58.52 | 61.15 | +15.160% | 43 | 358 | -14.718% |
| 2026-05-05 | 55.54 | 55.54 | 53.10 | 53.10 | -3.014% | 4 | 356 | -1.789% |
| 2026-05-04 | 56.30 | 56.30 | 52.70 | 54.75 | -0.725% | 59 | 350 | -4.749% |
| 2026-05-01 | 56.53 | 56.53 | 55.15 | 55.15 | -3.364% | 44 | 348 | -5.440% |
| 2026-04-30 | 61.50 | 61.50 | 56.75 | 57.07 | -9.413% | 184 | 314 | -8.621% |
| 2026-04-29 | 64.47 | 64.47 | 62.26 | 63.00 | -5.263% | 42 | 314 | -17.222% |
| 2026-04-28 | 63.90 | 66.50 | 63.25 | 66.50 | -1.394% | 61 | 312 | -21.579% |
| 2026-04-27 | 63.71 | 67.75 | 63.05 | 67.44 | +6.339% | 22 | 309 | -22.672% |
| 2026-04-24 | 60.70 | 63.98 | 60.70 | 63.42 | +14.065% | 7 | 292 | -17.770% |
| 2026-04-23 | 57.79 | 57.83 | 55.60 | 55.60 | -4.138% | 18 | 293 | -6.205% |
| 2026-04-22 | 56.00 | 58.00 | 56.00 | 58.00 | +5.801% | 22 | 279 | -10.086% |
| 2026-04-20 | 54.82 | 54.82 | 54.82 | 54.82 | -3.316% | 1 | 260 | -4.870% |
| 2026-04-17 | 56.25 | 56.70 | 56.25 | 56.70 | +2.476% | 31 | 260 | -8.025% |
| 2026-04-16 | 54.10 | 55.33 | 54.06 | 55.33 | +0.436% | 8 | 260 | -5.747% |
| 2026-04-15 | 54.47 | 55.65 | 54.47 | 55.09 | +4.298% | 235 | 261 | -5.337% |
| 2026-04-14 | 52.82 | 52.82 | 52.82 | 52.82 | +8.505% | 2 | 40 | -1.268% |
| 2026-04-13 | 48.68 | 48.68 | 48.68 | 48.68 | -1.894% | 5 | 40 | +7.128% |
| 2026-04-10 | 49.05 | 49.63 | 48.88 | 49.62 | +9.175% | 4 | 35 | +5.099% |
| 2026-04-09 | 45.44 | 45.45 | 45.37 | 45.45 | +2.135% | 4 | 36 | +14.741% |
| 2026-04-08 | 43.75 | 44.50 | 43.75 | 44.50 | +3.972% | 3 | 35 | +17.191% |
| 2026-04-07 | 41.45 | 42.80 | 41.45 | 42.80 | -0.233% | 2 | 35 | +21.846% |
| 2026-04-02 | 39.95 | 42.90 | 39.95 | 42.90 | +0.941% | 3 | 37 | +21.562% |
| 2026-04-01 | 42.30 | 42.65 | 41.75 | 42.50 | +4.938% | 13 | 0 | +22.706% |
| 2026-03-31 | 39.50 | 40.90 | 39.50 | 40.50 | +9.548% | 4 | 0 | +28.765% |
| 2026-03-30 | 38.22 | 38.22 | 36.97 | 36.97 | -10.441% | 63 | 0 | +41.060% |
| 2026-03-26 | 41.95 | 41.95 | 41.20 | 41.28 | 0.000% | 18 | 0 | +26.332% |