NVDA280616C00215000
NVDA Jun 16 2028 215.00 Call
optionOPRA
EODOct 23, 2026
47.32USD-0.693%(-0.33)104Vol4,471OI
NVDA280616C00215000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 48.02 | 48.38 | 47.25 | 47.32 | -0.693% | 104 | 4,447 | 0.000% |
| 2026-10-22 | 51.90 | 51.90 | 47.65 | 47.65 | -11.266% | 34 | 4,445 | -0.693% |
| 2026-10-21 | 51.85 | 54.28 | 51.85 | 53.70 | +4.678% | 14 | 4,444 | -11.881% |
| 2026-10-20 | 48.57 | 51.80 | 48.55 | 51.30 | +0.098% | 69 | 4,406 | -7.758% |
| 2026-10-19 | 50.26 | 51.85 | 49.65 | 51.25 | +4.209% | 28 | 4,387 | -7.668% |
| 2026-10-16 | 50.15 | 51.75 | 49.18 | 49.18 | -4.226% | 22 | 4,389 | -3.782% |
| 2026-10-15 | 49.35 | 52.50 | 49.35 | 51.35 | -4.554% | 39 | 4,380 | -7.848% |
| 2026-10-14 | 57.05 | 57.05 | 53.75 | 53.80 | -6.272% | 8 | 4,380 | -12.045% |
| 2026-10-13 | 56.94 | 58.33 | 56.70 | 57.40 | -0.864% | 29 | 4,360 | -17.561% |
| 2026-10-12 | 57.00 | 57.90 | 57.00 | 57.90 | -3.500% | 9 | 4,359 | -18.273% |
| 2026-10-09 | 60.65 | 60.65 | 60.00 | 60.00 | -1.639% | 6 | 4,359 | -21.133% |
| 2026-10-08 | 63.50 | 65.14 | 61.00 | 61.00 | -7.618% | 50 | 4,357 | -22.426% |
| 2026-10-07 | 65.80 | 66.03 | 65.80 | 66.03 | -4.304% | 3 | 4,357 | -28.336% |
| 2026-10-06 | 69.67 | 69.69 | 69.00 | 69.00 | +1.770% | 13 | 4,350 | -31.420% |
| 2026-10-05 | 66.12 | 67.80 | 66.12 | 67.80 | +5.607% | 5 | 4,352 | -30.206% |
| 2026-10-02 | 64.93 | 66.36 | 64.05 | 64.20 | +2.311% | 26 | 4,355 | -26.293% |
| 2026-10-01 | 62.75 | 62.75 | 62.75 | 62.75 | +0.998% | 1 | 4,354 | -24.590% |
| 2026-09-30 | 61.30 | 62.47 | 61.30 | 62.13 | +0.210% | 6 | 4,354 | -23.837% |
| 2026-09-29 | 61.50 | 62.00 | 61.50 | 62.00 | +0.162% | 26 | 4,354 | -23.677% |
| 2026-09-28 | 64.00 | 64.10 | 61.75 | 61.90 | +5.866% | 10 | 4,358 | -23.554% |
| 2026-09-25 | 58.47 | 58.47 | 58.47 | 58.47 | -1.066% | 1 | 4,358 | -19.070% |
| 2026-09-23 | 59.02 | 59.10 | 58.90 | 59.10 | -4.523% | 8 | 4,361 | -19.932% |
| 2026-09-22 | 60.27 | 61.90 | 60.00 | 61.90 | +3.167% | 13 | 4,364 | -23.554% |
| 2026-09-21 | 58.00 | 60.25 | 57.73 | 60.00 | +7.239% | 12 | 4,364 | -21.133% |
| 2026-09-18 | 54.69 | 55.95 | 54.69 | 55.95 | +2.661% | 4 | 4,365 | -15.424% |
| 2026-09-17 | 54.00 | 55.00 | 54.00 | 54.50 | +6.011% | 19 | 4,364 | -13.174% |
| 2026-09-16 | 51.50 | 52.85 | 51.10 | 51.41 | +3.316% | 47 | 4,362 | -7.956% |
| 2026-09-15 | 50.74 | 51.25 | 49.76 | 49.76 | -0.380% | 10 | 4,362 | -4.904% |
| 2026-09-14 | 50.00 | 50.50 | 48.75 | 49.95 | -9.805% | 31 | 4,356 | -5.265% |
| 2026-09-11 | 56.00 | 56.00 | 55.38 | 55.38 | -0.699% | 11 | 4,346 | -14.554% |
| 2026-09-10 | 57.10 | 57.10 | 54.73 | 55.77 | -5.587% | 13 | 4,345 | -15.152% |
| 2026-09-09 | 59.05 | 59.07 | 59.05 | 59.07 | -1.796% | 5 | 4,347 | -19.892% |
| 2026-09-08 | 61.80 | 61.80 | 60.15 | 60.15 | -5.350% | 11 | 4,345 | -21.330% |
| 2026-09-04 | 65.55 | 65.85 | 63.55 | 63.55 | +2.749% | 9 | 4,343 | -25.539% |
| 2026-09-03 | 61.62 | 61.85 | 60.66 | 61.85 | +2.367% | 62 | 4,343 | -23.492% |
| 2026-09-02 | 55.15 | 61.45 | 55.10 | 60.42 | +10.964% | 45 | 4,346 | -21.682% |
| 2026-09-01 | 52.87 | 54.45 | 52.39 | 54.45 | -2.244% | 6 | 4,346 | -13.095% |
| 2026-08-31 | 54.01 | 55.70 | 54.01 | 55.70 | +1.828% | 12 | 4,345 | -15.045% |
| 2026-08-28 | 61.95 | 61.95 | 54.25 | 54.70 | -9.467% | 46 | 4,342 | -13.492% |
| 2026-08-27 | 58.00 | 63.01 | 57.28 | 60.42 | +22.061% | 42 | 4,344 | -21.682% |
| 2026-08-26 | 51.00 | 51.50 | 48.80 | 49.50 | -3.883% | 50 | 4,334 | -4.404% |
| 2026-08-25 | 51.15 | 52.60 | 50.00 | 51.50 | +5.317% | 31 | 4,330 | -8.117% |
| 2026-08-24 | 49.62 | 50.30 | 48.90 | 48.90 | -8.905% | 24 | 4,326 | -3.231% |
| 2026-08-21 | 55.00 | 55.03 | 53.68 | 53.68 | -2.577% | 95 | 4,266 | -11.848% |
| 2026-08-20 | 56.00 | 56.00 | 55.10 | 55.10 | -0.828% | 6 | 4,268 | -14.120% |
| 2026-08-19 | 56.96 | 57.67 | 55.53 | 55.56 | -2.867% | 25 | 4,270 | -14.831% |
| 2026-08-18 | 57.12 | 57.85 | 57.00 | 57.20 | -10.625% | 10 | 4,268 | -17.273% |
| 2026-08-17 | 63.00 | 64.00 | 63.00 | 64.00 | +4.133% | 2 | 4,267 | -26.063% |
| 2026-08-14 | 61.15 | 61.46 | 61.15 | 61.46 | -0.871% | 3 | 4,268 | -23.007% |
| 2026-08-13 | 62.50 | 62.50 | 60.83 | 62.00 | +3.333% | 74 | 4,269 | -23.677% |
| 2026-08-12 | 60.57 | 60.57 | 60.00 | 60.00 | +6.477% | 2 | 4,270 | -21.133% |
| 2026-08-11 | 56.35 | 56.35 | 56.35 | 56.35 | -1.641% | 10 | 4,270 | -16.025% |
| 2026-08-10 | 61.79 | 61.79 | 57.29 | 57.29 | -6.694% | 21 | 4,273 | -17.403% |
| 2026-08-07 | 61.54 | 62.31 | 60.58 | 61.40 | +3.629% | 29 | 4,278 | -22.932% |
| 2026-08-06 | 59.55 | 59.92 | 58.20 | 59.25 | -0.920% | 4 | 4,278 | -20.135% |
| 2026-08-05 | 58.00 | 61.09 | 58.00 | 59.80 | +9.987% | 106 | 4,367 | -20.870% |
| 2026-08-04 | 53.51 | 54.37 | 53.51 | 54.37 | +6.358% | 7 | 4,370 | -12.967% |
| 2026-08-03 | 49.07 | 52.04 | 49.07 | 51.12 | +11.082% | 52 | 4,345 | -7.433% |
| 2026-07-31 | 45.25 | 46.05 | 45.25 | 46.02 | +6.405% | 61 | 4,284 | +2.825% |
| 2026-07-30 | 44.55 | 44.55 | 43.25 | 43.25 | +1.765% | 3 | 4,284 | +9.410% |
| 2026-07-29 | 41.99 | 42.50 | 41.65 | 42.50 | -7.165% | 41 | 4,263 | +11.341% |
| 2026-07-28 | 43.25 | 46.65 | 43.25 | 45.78 | -0.240% | 61 | 4,267 | +3.364% |
| 2026-07-27 | 48.87 | 48.87 | 45.35 | 45.89 | -10.876% | 34 | 4,267 | +3.116% |
| 2026-07-24 | 52.95 | 55.59 | 51.45 | 51.49 | -3.160% | 94 | 4,338 | -8.099% |
| 2026-07-23 | 54.31 | 54.31 | 53.17 | 53.17 | -6.143% | 3 | 4,338 | -11.002% |
| 2026-07-22 | 56.53 | 57.01 | 56.53 | 56.65 | +8.463% | 9 | 4,337 | -16.470% |
| 2026-07-21 | 51.60 | 52.23 | 51.60 | 52.23 | +3.837% | 10 | 4,342 | -9.401% |
| 2026-07-17 | 48.38 | 51.70 | 48.25 | 50.30 | -10.179% | 38 | 4,334 | -5.924% |
| 2026-07-15 | 54.85 | 56.00 | 53.59 | 56.00 | -0.071% | 16 | 4,340 | -15.500% |
| 2026-07-14 | 52.37 | 56.04 | 52.34 | 56.04 | +10.315% | 9 | 4,333 | -15.560% |
| 2026-07-13 | 50.80 | 50.80 | 50.80 | 50.80 | -8.220% | 4 | 4,329 | -6.850% |
| 2026-07-10 | 51.74 | 55.35 | 51.74 | 55.35 | +9.496% | 70 | 4,280 | -14.508% |
| 2026-07-09 | 50.00 | 50.55 | 49.00 | 50.55 | -1.366% | 27 | 4,269 | -6.390% |
| 2026-07-08 | 46.45 | 51.30 | 46.45 | 51.25 | +17.492% | 9 | 4,268 | -7.668% |
| 2026-07-07 | 43.62 | 43.62 | 43.62 | 43.62 | -4.321% | 2 | 4,270 | +8.482% |
| 2026-07-06 | 45.50 | 45.59 | 45.50 | 45.59 | +3.614% | 3 | 4,270 | +3.795% |
| 2026-07-02 | 46.00 | 46.00 | 44.00 | 44.00 | -5.862% | 5 | 4,272 | +7.545% |
| 2026-07-01 | 45.75 | 46.74 | 45.75 | 46.74 | -3.529% | 2 | 4,272 | +1.241% |
| 2026-06-30 | 46.29 | 48.45 | 46.29 | 48.45 | +7.667% | 18 | 4,286 | -2.332% |
| 2026-06-29 | 44.70 | 46.25 | 44.15 | 45.00 | +1.810% | 117 | 4,285 | +5.156% |
| 2026-06-26 | 45.10 | 45.10 | 44.20 | 44.20 | -4.577% | 2 | 4,285 | +7.059% |
| 2026-06-25 | 46.25 | 47.50 | 46.24 | 46.32 | -4.377% | 50 | 4,277 | +2.159% |
| 2026-06-24 | 50.50 | 50.62 | 48.25 | 48.44 | -5.942% | 12 | 4,274 | -2.312% |
| 2026-06-23 | 52.09 | 52.55 | 51.17 | 51.50 | -9.027% | 311 | 4,274 | -8.117% |
| 2026-06-22 | 57.54 | 57.90 | 56.60 | 56.61 | -3.231% | 35 | 4,265 | -16.411% |
| 2026-06-18 | 56.10 | 58.50 | 56.10 | 58.50 | +7.339% | 7 | 4,268 | -19.111% |
| 2026-06-17 | 55.13 | 55.30 | 54.50 | 54.50 | -3.232% | 61 | 4,260 | -13.174% |
| 2026-06-16 | 59.10 | 59.10 | 56.32 | 56.32 | -3.694% | 47 | 4,261 | -15.980% |
| 2026-06-15 | 57.34 | 58.92 | 56.85 | 58.48 | +7.145% | 92 | 4,253 | -19.083% |
| 2026-06-12 | 55.42 | 55.42 | 54.55 | 54.58 | +0.147% | 15 | 4,252 | -13.302% |
| 2026-06-11 | 53.77 | 54.50 | 52.42 | 54.50 | +3.122% | 40 | 4,253 | -13.174% |
| 2026-06-10 | 55.70 | 55.70 | 52.85 | 52.85 | -3.979% | 22 | 4,247 | -10.464% |
| 2026-06-09 | 59.60 | 59.60 | 54.00 | 55.04 | -4.610% | 24 | 4,246 | -14.026% |
| 2026-06-08 | 58.14 | 58.55 | 57.35 | 57.70 | +1.585% | 20 | 4,229 | -17.990% |
| 2026-06-05 | 60.70 | 61.00 | 56.00 | 56.80 | -14.393% | 138 | 4,225 | -16.690% |
| 2026-06-04 | 60.05 | 66.35 | 60.02 | 66.35 | +7.536% | 68 | 4,198 | -28.681% |
| 2026-06-03 | 63.70 | 63.70 | 61.70 | 61.70 | -8.970% | 41 | 4,197 | -23.306% |
| 2026-06-02 | 69.00 | 73.00 | 67.78 | 67.78 | +0.893% | 58 | 4,243 | -30.186% |
| 2026-06-01 | 64.50 | 68.22 | 63.80 | 67.18 | +13.288% | 342 | 3,944 | -29.562% |
| 2026-05-29 | 60.00 | 62.75 | 59.30 | 59.30 | -1.380% | 45 | 3,947 | -20.202% |
| 2026-05-28 | 59.50 | 60.21 | 58.75 | 60.13 | +1.915% | 23 | 3,953 | -21.304% |
| 2026-05-27 | 59.40 | 59.40 | 56.60 | 59.00 | -2.399% | 106 | 3,896 | -19.797% |
| 2026-05-26 | 61.40 | 62.30 | 58.75 | 60.45 | -2.184% | 8,787 | 8,388 | -21.720% |
| 2026-05-22 | 62.20 | 63.37 | 61.80 | 61.80 | -5.649% | 40 | 8,381 | -23.430% |
| 2026-05-21 | 65.70 | 68.10 | 63.65 | 65.50 | -5.100% | 20 | 8,373 | -27.756% |
| 2026-05-20 | 68.52 | 70.17 | 67.65 | 69.02 | +2.176% | 40 | 8,379 | -31.440% |
| 2026-05-19 | 69.15 | 69.20 | 66.08 | 67.55 | -1.459% | 12 | 8,382 | -29.948% |
| 2026-05-18 | 74.00 | 74.00 | 67.50 | 68.55 | -4.792% | 18 | 8,373 | -30.970% |
| 2026-05-15 | 73.22 | 74.00 | 71.85 | 72.00 | -8.757% | 60 | 8,406 | -34.278% |
| 2026-05-14 | 75.10 | 80.10 | 75.10 | 78.91 | +10.364% | 8,346 | 314 | -40.033% |
| 2026-05-13 | 69.53 | 72.02 | 69.00 | 71.50 | +6.637% | 34 | 320 | -33.818% |
| 2026-05-12 | 66.90 | 67.38 | 63.31 | 67.05 | +2.288% | 32 | 298 | -29.426% |
| 2026-05-11 | 62.58 | 67.35 | 62.58 | 65.55 | +4.880% | 31 | 294 | -27.811% |
| 2026-05-08 | 63.00 | 64.33 | 62.37 | 62.50 | +2.392% | 147 | 316 | -24.288% |
| 2026-05-07 | 61.22 | 61.65 | 60.20 | 61.04 | +17.385% | 26 | 307 | -22.477% |
| 2026-05-06 | 52.00 | 52.00 | 52.00 | 52.00 | +4.229% | 2 | 307 | -9.000% |
| 2026-05-05 | 49.89 | 49.89 | 49.89 | 49.89 | -2.559% | 1 | 306 | -5.151% |
| 2026-05-04 | 50.65 | 51.20 | 49.38 | 51.20 | -3.122% | 16 | 303 | -7.578% |
| 2026-05-01 | 53.48 | 53.48 | 52.00 | 52.85 | -0.452% | 3 | 302 | -10.464% |
| 2026-04-30 | 53.55 | 53.74 | 52.55 | 53.09 | -9.403% | 49 | 280 | -10.868% |
| 2026-04-29 | 60.25 | 60.25 | 57.90 | 58.60 | -1.363% | 10 | 280 | -19.249% |
| 2026-04-28 | 59.05 | 61.62 | 58.01 | 59.41 | -6.881% | 7 | 276 | -20.350% |
| 2026-04-27 | 58.47 | 63.93 | 58.47 | 63.80 | +9.434% | 64 | 274 | -25.831% |
| 2026-04-24 | 53.91 | 58.52 | 53.91 | 58.30 | +7.763% | 14 | 283 | -18.834% |
| 2026-04-23 | 54.10 | 54.10 | 54.10 | 54.10 | +2.462% | 51 | 277 | -12.532% |
| 2026-04-22 | 52.80 | 52.80 | 52.80 | 52.80 | +1.053% | 3 | 259 | -10.379% |
| 2026-04-21 | 53.50 | 53.87 | 52.25 | 52.25 | -0.381% | 11 | 267 | -9.435% |
| 2026-04-20 | 51.70 | 52.45 | 51.70 | 52.45 | -0.869% | 32 | 267 | -9.781% |
| 2026-04-17 | 52.60 | 53.07 | 52.60 | 52.91 | +2.798% | 91 | 295 | -10.565% |
| 2026-04-16 | 50.67 | 51.62 | 50.67 | 51.47 | -0.618% | 98 | 204 | -8.063% |
| 2026-04-15 | 51.85 | 51.85 | 50.42 | 51.79 | +5.371% | 23 | 106 | -8.631% |
| 2026-04-14 | 48.70 | 49.15 | 48.70 | 49.15 | +8.260% | 11 | 83 | -3.723% |
| 2026-04-13 | 45.30 | 45.40 | 45.30 | 45.40 | +10.462% | 2 | 73 | +4.229% |
| 2026-04-09 | 41.10 | 41.10 | 41.10 | 41.10 | +4.713% | 1 | 74 | +15.134% |
| 2026-04-06 | 39.25 | 39.25 | 39.25 | 39.25 | +5.653% | 1 | 74 | +20.561% |
| 2026-04-02 | 37.15 | 37.15 | 37.15 | 37.15 | -5.591% | 2 | 72 | +27.376% |
| 2026-04-01 | 39.20 | 39.35 | 39.20 | 39.35 | +4.933% | 2 | 0 | +20.254% |
| 2026-03-31 | 37.50 | 37.50 | 37.50 | 37.50 | +9.043% | 2 | 0 | +26.187% |
| 2026-03-30 | 34.39 | 34.39 | 34.39 | 34.39 | -3.588% | 30 | 0 | +37.598% |
| 2026-03-27 | 37.21 | 37.21 | 35.67 | 35.67 | -6.255% | 67 | 0 | +32.660% |
| 2026-03-26 | 39.35 | 39.35 | 38.05 | 38.05 | 0.000% | 15 | 0 | +24.363% |