NVDA280616C00210000
NVDA Jun 16 2028 210.00 Call
optionOPRA
EODOct 23, 2026
50.12USD-0.949%(-0.48)19Vol1,364OI
NVDA280616C00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 50.75 | 51.65 | 49.78 | 50.12 | -0.949% | 19 | 1,357 | 0.000% |
| 2026-10-22 | 51.00 | 51.00 | 49.90 | 50.60 | -8.780% | 22 | 1,346 | -0.949% |
| 2026-10-21 | 56.36 | 56.36 | 55.47 | 55.47 | +4.169% | 2 | 1,346 | -9.645% |
| 2026-10-20 | 52.57 | 53.28 | 51.00 | 53.25 | -0.930% | 16 | 1,345 | -5.878% |
| 2026-10-19 | 53.38 | 54.70 | 52.70 | 53.75 | +3.445% | 15 | 1,345 | -6.753% |
| 2026-10-16 | 52.78 | 52.78 | 51.00 | 51.96 | -2.605% | 11 | 1,342 | -3.541% |
| 2026-10-15 | 51.65 | 53.80 | 51.00 | 53.35 | -5.088% | 34 | 1,347 | -6.054% |
| 2026-10-14 | 58.70 | 58.70 | 55.97 | 56.21 | -7.244% | 9 | 1,346 | -10.834% |
| 2026-10-13 | 60.10 | 60.60 | 59.59 | 60.60 | +0.414% | 4 | 1,345 | -17.294% |
| 2026-10-12 | 61.88 | 61.88 | 59.30 | 60.35 | -3.610% | 5 | 1,343 | -16.951% |
| 2026-10-09 | 63.87 | 63.87 | 62.61 | 62.61 | -1.865% | 10 | 1,343 | -19.949% |
| 2026-10-08 | 66.50 | 66.50 | 63.35 | 63.80 | -7.308% | 29 | 1,333 | -21.442% |
| 2026-10-07 | 68.92 | 68.92 | 68.83 | 68.83 | -2.824% | 132 | 1,406 | -27.183% |
| 2026-10-06 | 71.92 | 71.92 | 70.65 | 70.83 | -0.141% | 10 | 1,411 | -29.239% |
| 2026-10-05 | 67.62 | 70.93 | 67.62 | 70.93 | +5.050% | 271 | 1,404 | -29.339% |
| 2026-10-02 | 67.45 | 69.19 | 67.45 | 67.52 | +4.439% | 38 | 1,438 | -25.770% |
| 2026-10-01 | 63.94 | 65.00 | 63.08 | 64.65 | -0.062% | 69 | 1,502 | -22.475% |
| 2026-09-30 | 64.80 | 64.85 | 64.35 | 64.69 | +3.174% | 51 | 1,507 | -22.523% |
| 2026-09-29 | 65.08 | 65.18 | 62.70 | 62.70 | -2.640% | 67 | 1,562 | -20.064% |
| 2026-09-28 | 66.90 | 66.90 | 63.89 | 64.40 | +5.574% | 68 | 1,613 | -22.174% |
| 2026-09-25 | 61.17 | 61.17 | 61.00 | 61.00 | +1.211% | 2 | 1,612 | -17.836% |
| 2026-09-24 | 58.95 | 60.38 | 58.95 | 60.27 | -1.712% | 54 | 1,612 | -16.841% |
| 2026-09-23 | 63.64 | 63.64 | 60.70 | 61.32 | -4.412% | 14 | 1,603 | -18.265% |
| 2026-09-22 | 62.44 | 64.15 | 62.44 | 64.15 | +1.987% | 52 | 1,603 | -21.871% |
| 2026-09-21 | 60.25 | 62.90 | 59.44 | 62.90 | +6.610% | 23 | 1,601 | -20.318% |
| 2026-09-18 | 57.25 | 59.00 | 56.75 | 59.00 | +3.237% | 7 | 1,601 | -15.051% |
| 2026-09-17 | 56.49 | 57.15 | 56.49 | 57.15 | +7.223% | 4 | 1,600 | -12.301% |
| 2026-09-16 | 53.00 | 54.70 | 52.60 | 53.30 | +1.815% | 15 | 1,598 | -5.966% |
| 2026-09-15 | 53.25 | 54.00 | 52.10 | 52.35 | -0.381% | 8 | 1,592 | -4.260% |
| 2026-09-14 | 52.45 | 52.70 | 50.80 | 52.55 | -8.529% | 65 | 1,588 | -4.624% |
| 2026-09-11 | 58.20 | 58.20 | 57.45 | 57.45 | -0.709% | 6 | 1,589 | -12.759% |
| 2026-09-10 | 58.00 | 58.10 | 57.00 | 57.86 | -5.765% | 10 | 1,589 | -13.377% |
| 2026-09-09 | 61.20 | 61.80 | 61.20 | 61.40 | -4.880% | 13 | 1,590 | -18.371% |
| 2026-09-08 | 66.95 | 66.95 | 64.55 | 64.55 | -1.149% | 22 | 1,590 | -22.355% |
| 2026-09-04 | 67.65 | 68.65 | 65.30 | 65.30 | +1.524% | 48 | 1,548 | -23.247% |
| 2026-09-03 | 63.55 | 64.32 | 63.36 | 64.32 | +5.877% | 5 | 1,550 | -22.077% |
| 2026-09-02 | 62.41 | 63.20 | 60.75 | 60.75 | +8.521% | 15 | 1,550 | -17.498% |
| 2026-09-01 | 54.50 | 55.98 | 54.50 | 55.98 | -2.829% | 3 | 1,550 | -10.468% |
| 2026-08-31 | 57.50 | 57.61 | 57.20 | 57.61 | +1.194% | 4 | 1,550 | -13.001% |
| 2026-08-28 | 63.63 | 63.63 | 56.70 | 56.93 | -8.883% | 31 | 1,547 | -11.962% |
| 2026-08-27 | 58.87 | 65.70 | 58.87 | 62.48 | +21.320% | 25 | 1,542 | -19.782% |
| 2026-08-26 | 53.70 | 53.70 | 51.50 | 51.50 | -4.275% | 70 | 1,524 | -2.680% |
| 2026-08-25 | 51.25 | 54.30 | 51.25 | 53.80 | +5.906% | 22 | 1,522 | -6.840% |
| 2026-08-24 | 54.31 | 54.31 | 50.80 | 50.80 | -9.431% | 45 | 1,511 | -1.339% |
| 2026-08-21 | 56.50 | 56.50 | 55.95 | 56.09 | -3.460% | 14 | 1,511 | -10.644% |
| 2026-08-20 | 57.82 | 58.10 | 57.82 | 58.10 | -0.034% | 2 | 1,510 | -13.735% |
| 2026-08-19 | 58.34 | 59.49 | 58.12 | 58.12 | -1.791% | 5 | 1,513 | -13.765% |
| 2026-08-18 | 60.18 | 60.18 | 59.18 | 59.18 | -9.676% | 8 | 1,510 | -15.309% |
| 2026-08-17 | 64.32 | 65.52 | 64.32 | 65.52 | +3.116% | 3 | 1,510 | -23.504% |
| 2026-08-14 | 63.93 | 63.93 | 63.54 | 63.54 | -1.869% | 15 | 1,502 | -21.121% |
| 2026-08-13 | 64.20 | 64.75 | 63.85 | 64.75 | +1.936% | 67 | 1,527 | -22.595% |
| 2026-08-12 | 62.35 | 63.52 | 62.35 | 63.52 | +9.085% | 54 | 1,520 | -21.096% |
| 2026-08-11 | 60.18 | 60.18 | 58.23 | 58.23 | -4.069% | 5 | 1,520 | -13.928% |
| 2026-08-10 | 62.38 | 62.79 | 60.70 | 60.70 | -5.112% | 9 | 1,520 | -17.430% |
| 2026-08-07 | 63.00 | 64.86 | 63.00 | 63.97 | +3.011% | 26 | 1,509 | -21.651% |
| 2026-08-06 | 63.50 | 63.50 | 61.66 | 62.10 | -1.522% | 9 | 1,508 | -19.291% |
| 2026-08-05 | 62.06 | 63.50 | 60.85 | 63.06 | +11.453% | 63 | 1,521 | -20.520% |
| 2026-08-04 | 55.95 | 56.77 | 54.38 | 56.58 | +4.545% | 51 | 1,512 | -11.417% |
| 2026-08-03 | 49.14 | 54.12 | 49.14 | 54.12 | +18.166% | 13 | 1,508 | -7.391% |
| 2026-07-31 | 47.17 | 47.17 | 45.80 | 45.80 | +2.737% | 6 | 1,505 | +9.432% |
| 2026-07-30 | 43.80 | 46.00 | 43.80 | 44.58 | +0.451% | 24 | 1,498 | +12.427% |
| 2026-07-29 | 46.41 | 47.15 | 43.75 | 44.38 | -6.253% | 44 | 1,486 | +12.934% |
| 2026-07-28 | 45.28 | 47.78 | 44.80 | 47.34 | -0.546% | 23 | 1,475 | +5.872% |
| 2026-07-27 | 50.53 | 50.53 | 46.85 | 47.60 | -12.500% | 51 | 1,474 | +5.294% |
| 2026-07-24 | 54.71 | 56.63 | 54.40 | 54.40 | -0.911% | 23 | 1,476 | -7.868% |
| 2026-07-23 | 55.00 | 56.90 | 54.90 | 54.90 | -5.508% | 110 | 1,473 | -8.707% |
| 2026-07-22 | 57.43 | 59.18 | 57.43 | 58.10 | +7.593% | 39 | 1,468 | -13.735% |
| 2026-07-21 | 53.00 | 54.00 | 53.00 | 54.00 | +3.627% | 16 | 1,468 | -7.185% |
| 2026-07-20 | 54.00 | 54.82 | 52.11 | 52.11 | +0.212% | 17 | 1,475 | -3.819% |
| 2026-07-17 | 50.84 | 54.50 | 48.86 | 52.00 | -3.704% | 74 | 1,469 | -3.615% |
| 2026-07-16 | 55.72 | 56.03 | 53.99 | 54.00 | -6.736% | 22 | 1,452 | -7.185% |
| 2026-07-15 | 57.90 | 57.90 | 54.10 | 57.90 | -0.686% | 79 | 1,469 | -13.437% |
| 2026-07-14 | 55.45 | 58.30 | 52.74 | 58.30 | +6.212% | 319 | 1,237 | -14.031% |
| 2026-07-13 | 57.55 | 57.55 | 54.89 | 54.89 | -3.021% | 10 | 1,237 | -8.690% |
| 2026-07-10 | 52.76 | 56.87 | 52.76 | 56.60 | +7.299% | 31 | 1,242 | -11.449% |
| 2026-07-09 | 50.70 | 52.75 | 49.87 | 52.75 | -0.472% | 5 | 1,243 | -4.986% |
| 2026-07-08 | 48.34 | 53.00 | 48.34 | 53.00 | +10.417% | 10 | 1,237 | -5.434% |
| 2026-07-07 | 44.63 | 48.42 | 44.47 | 48.00 | +0.355% | 37 | 1,219 | +4.417% |
| 2026-07-06 | 47.52 | 47.83 | 47.52 | 47.83 | +3.528% | 3 | 1,220 | +4.788% |
| 2026-07-02 | 48.45 | 48.45 | 45.51 | 46.20 | -6.326% | 9 | 1,221 | +8.485% |
| 2026-07-01 | 46.27 | 49.39 | 46.27 | 49.32 | -0.924% | 26 | 1,218 | +1.622% |
| 2026-06-30 | 48.80 | 49.80 | 48.24 | 49.78 | +5.780% | 80 | 1,212 | +0.683% |
| 2026-06-29 | 46.60 | 48.00 | 44.53 | 47.06 | -0.444% | 136 | 1,258 | +6.502% |
| 2026-06-26 | 46.47 | 47.44 | 46.47 | 47.27 | -0.693% | 28 | 1,270 | +6.029% |
| 2026-06-25 | 48.64 | 49.40 | 47.44 | 47.60 | -5.368% | 146 | 1,145 | +5.294% |
| 2026-06-24 | 52.75 | 52.94 | 50.00 | 50.30 | -3.898% | 72 | 1,128 | -0.358% |
| 2026-06-23 | 53.67 | 55.00 | 52.34 | 52.34 | -10.300% | 31 | 1,120 | -4.241% |
| 2026-06-22 | 61.73 | 61.73 | 58.35 | 58.35 | -1.652% | 8 | 1,116 | -14.105% |
| 2026-06-18 | 58.39 | 59.60 | 58.39 | 59.33 | +6.383% | 19 | 1,109 | -15.523% |
| 2026-06-17 | 57.89 | 57.90 | 55.50 | 55.77 | -3.009% | 93 | 1,115 | -10.131% |
| 2026-06-16 | 58.90 | 58.90 | 57.50 | 57.50 | -5.505% | 28 | 1,093 | -12.835% |
| 2026-06-15 | 58.80 | 60.87 | 58.80 | 60.85 | +7.756% | 68 | 1,094 | -17.634% |
| 2026-06-12 | 56.30 | 57.80 | 56.30 | 56.47 | +0.929% | 7 | 1,093 | -11.245% |
| 2026-06-11 | 55.60 | 56.01 | 55.30 | 55.95 | +2.285% | 20 | 1,092 | -10.420% |
| 2026-06-10 | 57.87 | 57.87 | 54.10 | 54.70 | -7.288% | 81 | 1,122 | -8.373% |
| 2026-06-09 | 60.75 | 60.75 | 54.30 | 59.00 | -1.420% | 41 | 1,117 | -15.051% |
| 2026-06-08 | 59.96 | 60.20 | 58.73 | 59.85 | +2.133% | 10 | 1,112 | -16.257% |
| 2026-06-05 | 63.10 | 63.10 | 57.90 | 58.60 | -11.880% | 120 | 1,062 | -14.471% |
| 2026-06-04 | 63.40 | 66.50 | 61.55 | 66.50 | +3.101% | 20 | 1,046 | -24.632% |
| 2026-06-03 | 65.90 | 65.90 | 63.85 | 64.50 | -6.953% | 51 | 1,048 | -22.295% |
| 2026-06-02 | 75.50 | 75.50 | 69.32 | 69.32 | -1.028% | 41 | 1,063 | -27.698% |
| 2026-06-01 | 66.00 | 70.34 | 66.00 | 70.04 | +14.820% | 32 | 1,055 | -28.441% |
| 2026-05-29 | 63.64 | 64.25 | 61.00 | 61.00 | -1.294% | 29 | 1,034 | -17.836% |
| 2026-05-28 | 61.31 | 62.08 | 60.49 | 61.80 | +0.898% | 12 | 1,029 | -18.900% |
| 2026-05-27 | 61.29 | 61.75 | 58.05 | 61.25 | -0.487% | 6,844 | 6,419 | -18.171% |
| 2026-05-26 | 64.22 | 64.22 | 61.40 | 61.55 | -2.487% | 18 | 6,410 | -18.570% |
| 2026-05-22 | 66.00 | 66.00 | 63.12 | 63.12 | -6.971% | 18 | 6,403 | -20.596% |
| 2026-05-21 | 70.90 | 70.95 | 65.75 | 67.85 | -3.016% | 22 | 6,398 | -26.131% |
| 2026-05-20 | 71.05 | 72.20 | 69.96 | 69.96 | -0.114% | 36 | 6,410 | -28.359% |
| 2026-05-19 | 70.47 | 70.85 | 69.40 | 70.04 | -1.004% | 13 | 6,397 | -28.441% |
| 2026-05-18 | 73.30 | 73.30 | 69.80 | 70.75 | -7.528% | 49 | 6,356 | -29.159% |
| 2026-05-15 | 73.60 | 77.64 | 73.60 | 76.51 | -5.892% | 28 | 6,370 | -34.492% |
| 2026-05-14 | 77.54 | 82.45 | 77.54 | 81.30 | +10.537% | 6,341 | 488 | -38.352% |
| 2026-05-13 | 71.81 | 74.10 | 71.63 | 73.55 | +12.720% | 166 | 597 | -31.856% |
| 2026-05-12 | 70.47 | 70.47 | 65.05 | 65.25 | -3.476% | 16 | 587 | -23.188% |
| 2026-05-11 | 66.97 | 69.60 | 66.61 | 67.60 | +4.208% | 144 | 489 | -25.858% |
| 2026-05-08 | 64.45 | 66.12 | 64.45 | 64.87 | +3.593% | 28 | 483 | -22.738% |
| 2026-05-07 | 62.16 | 63.90 | 62.16 | 62.62 | +5.920% | 90 | 510 | -19.962% |
| 2026-05-06 | 54.50 | 59.15 | 54.50 | 59.12 | +15.244% | 14 | 510 | -15.223% |
| 2026-05-05 | 52.40 | 52.40 | 51.30 | 51.30 | -4.291% | 2 | 508 | -2.300% |
| 2026-05-04 | 53.60 | 53.60 | 53.60 | 53.60 | -0.427% | 50 | 458 | -6.493% |
| 2026-05-01 | 55.38 | 55.38 | 53.30 | 53.83 | -2.127% | 8 | 455 | -6.892% |
| 2026-04-30 | 60.75 | 60.75 | 54.75 | 55.00 | -9.091% | 34 | 443 | -8.873% |
| 2026-04-29 | 60.84 | 60.84 | 60.13 | 60.50 | -5.380% | 27 | 443 | -17.157% |
| 2026-04-28 | 61.75 | 64.00 | 61.75 | 63.94 | -2.397% | 25 | 421 | -21.614% |
| 2026-04-27 | 61.53 | 65.78 | 60.40 | 65.51 | +9.038% | 55 | 427 | -23.493% |
| 2026-04-24 | 59.38 | 61.92 | 59.04 | 60.08 | +11.902% | 73 | 447 | -16.578% |
| 2026-04-23 | 54.36 | 54.36 | 53.69 | 53.69 | -3.971% | 15 | 395 | -6.649% |
| 2026-04-22 | 55.25 | 55.91 | 54.75 | 55.91 | +2.306% | 18 | 385 | -10.356% |
| 2026-04-21 | 55.83 | 55.83 | 54.65 | 54.65 | +3.269% | 4 | 369 | -8.289% |
| 2026-04-20 | 53.41 | 53.50 | 52.92 | 52.92 | -4.269% | 23 | 369 | -5.291% |
| 2026-04-17 | 54.50 | 55.28 | 54.47 | 55.28 | +3.231% | 6 | 350 | -9.334% |
| 2026-04-16 | 52.52 | 53.60 | 52.52 | 53.55 | -0.335% | 206 | 350 | -6.405% |
| 2026-04-15 | 53.85 | 53.87 | 53.73 | 53.73 | +4.188% | 12 | 154 | -6.719% |
| 2026-04-14 | 48.85 | 51.60 | 48.85 | 51.57 | +8.454% | 98 | 144 | -2.812% |
| 2026-04-13 | 46.88 | 47.57 | 46.33 | 47.55 | +0.806% | 40 | 76 | +5.405% |
| 2026-04-10 | 48.06 | 48.06 | 47.17 | 47.17 | +9.698% | 5 | 46 | +6.254% |
| 2026-04-08 | 43.00 | 43.50 | 42.80 | 43.00 | +7.581% | 6 | 49 | +16.558% |
| 2026-04-07 | 40.31 | 40.31 | 39.70 | 39.97 | +4.333% | 6 | 44 | +25.394% |
| 2026-04-02 | 38.31 | 38.31 | 38.31 | 38.31 | +8.465% | 1 | 39 | +30.827% |
| 2026-03-30 | 36.80 | 36.80 | 35.29 | 35.32 | -5.232% | 42 | 0 | +41.903% |
| 2026-03-27 | 38.37 | 38.37 | 37.27 | 37.27 | -5.765% | 81 | 0 | +34.478% |
| 2026-03-26 | 39.55 | 39.55 | 39.55 | 39.55 | -10.460% | 45 | 0 | +26.726% |
| 2026-03-25 | 43.15 | 44.17 | 43.15 | 44.17 | 0.000% | 4 | 0 | +13.471% |