NVDA280616C00220000
NVDA Jun 16 2028 220.00 Call
optionOPRA
EODOct 23, 2026
45.54USD-0.350%(-0.16)38Vol4,229OI
NVDA280616C00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 45.00 | 46.90 | 44.75 | 45.54 | -0.350% | 38 | 4,220 | 0.000% |
| 2026-10-22 | 49.02 | 49.65 | 45.50 | 45.70 | -12.115% | 146 | 4,179 | -0.350% |
| 2026-10-21 | 51.45 | 52.00 | 50.05 | 52.00 | +6.557% | 47 | 4,153 | -12.423% |
| 2026-10-20 | 48.11 | 48.80 | 48.11 | 48.80 | -0.204% | 4 | 4,151 | -6.680% |
| 2026-10-19 | 49.40 | 50.08 | 48.90 | 48.90 | +3.866% | 11 | 4,142 | -6.871% |
| 2026-10-16 | 48.00 | 49.05 | 46.90 | 47.08 | -4.696% | 16 | 4,137 | -3.271% |
| 2026-10-15 | 48.30 | 49.60 | 47.22 | 49.40 | -4.430% | 52 | 4,112 | -7.814% |
| 2026-10-14 | 53.85 | 53.90 | 51.09 | 51.69 | -7.614% | 12 | 4,108 | -11.898% |
| 2026-10-13 | 55.25 | 55.95 | 54.00 | 55.95 | +1.249% | 20 | 4,100 | -18.606% |
| 2026-10-12 | 54.51 | 55.28 | 54.51 | 55.26 | -4.046% | 11 | 4,099 | -17.590% |
| 2026-10-09 | 59.55 | 59.55 | 57.40 | 57.59 | -1.556% | 85 | 4,100 | -20.924% |
| 2026-10-08 | 62.70 | 62.70 | 58.15 | 58.50 | -7.510% | 37 | 4,116 | -22.154% |
| 2026-10-07 | 64.10 | 64.10 | 63.25 | 63.25 | -2.392% | 3 | 4,114 | -28.000% |
| 2026-10-06 | 68.00 | 68.00 | 64.80 | 64.80 | -0.308% | 31 | 4,124 | -29.722% |
| 2026-10-05 | 63.29 | 65.00 | 62.25 | 65.00 | +5.280% | 162 | 4,143 | -29.938% |
| 2026-10-02 | 62.90 | 64.25 | 61.58 | 61.74 | +2.986% | 130 | 4,135 | -26.239% |
| 2026-10-01 | 59.19 | 60.45 | 58.97 | 59.95 | +0.335% | 113 | 4,110 | -24.037% |
| 2026-09-30 | 58.55 | 60.05 | 58.55 | 59.75 | +4.458% | 71 | 4,069 | -23.782% |
| 2026-09-29 | 61.00 | 61.50 | 57.20 | 57.20 | -2.820% | 114 | 3,967 | -20.385% |
| 2026-09-28 | 61.00 | 62.00 | 58.86 | 58.86 | +4.938% | 346 | 3,973 | -22.630% |
| 2026-09-25 | 56.00 | 56.32 | 55.58 | 56.09 | +1.245% | 124 | 3,944 | -18.809% |
| 2026-09-24 | 54.60 | 56.00 | 53.75 | 55.40 | -1.895% | 558 | 3,842 | -17.798% |
| 2026-09-23 | 59.18 | 59.18 | 55.93 | 56.47 | -4.772% | 311 | 3,584 | -19.355% |
| 2026-09-22 | 58.65 | 59.78 | 58.31 | 59.30 | +2.171% | 16 | 3,588 | -23.204% |
| 2026-09-21 | 55.75 | 58.36 | 54.35 | 58.04 | +10.237% | 36 | 3,592 | -21.537% |
| 2026-09-18 | 54.19 | 54.19 | 52.38 | 52.65 | +0.477% | 60 | 3,598 | -13.504% |
| 2026-09-17 | 52.05 | 53.00 | 52.05 | 52.40 | +7.708% | 69 | 3,603 | -13.092% |
| 2026-09-16 | 50.00 | 50.92 | 48.65 | 48.65 | +1.566% | 45 | 3,582 | -6.393% |
| 2026-09-15 | 48.55 | 48.55 | 47.50 | 47.90 | +0.504% | 6 | 3,580 | -4.927% |
| 2026-09-14 | 48.30 | 48.51 | 46.40 | 47.66 | -9.305% | 103 | 3,549 | -4.448% |
| 2026-09-11 | 54.50 | 54.50 | 52.55 | 52.55 | -1.536% | 25 | 3,548 | -13.340% |
| 2026-09-10 | 53.43 | 53.69 | 52.81 | 53.37 | -6.204% | 31 | 3,540 | -14.671% |
| 2026-09-09 | 57.63 | 57.63 | 56.90 | 56.90 | -2.150% | 8 | 3,540 | -19.965% |
| 2026-09-08 | 62.75 | 62.75 | 58.15 | 58.15 | -4.122% | 6 | 3,539 | -21.685% |
| 2026-09-04 | 61.30 | 63.75 | 60.65 | 60.65 | +0.798% | 30 | 3,537 | -24.913% |
| 2026-09-03 | 59.20 | 60.39 | 57.80 | 60.17 | +6.345% | 98 | 3,562 | -24.314% |
| 2026-09-02 | 53.10 | 59.00 | 53.05 | 56.58 | +11.159% | 88 | 3,542 | -19.512% |
| 2026-09-01 | 51.55 | 53.35 | 50.90 | 50.90 | -4.377% | 20 | 3,523 | -10.530% |
| 2026-08-31 | 52.62 | 53.70 | 51.82 | 53.23 | +1.915% | 90 | 3,544 | -14.447% |
| 2026-08-28 | 58.38 | 59.56 | 52.23 | 52.23 | -11.113% | 1,119 | 3,778 | -12.809% |
| 2026-08-27 | 56.00 | 60.72 | 54.73 | 58.76 | +25.021% | 467 | 3,562 | -22.498% |
| 2026-08-26 | 48.60 | 49.45 | 46.95 | 47.00 | -4.491% | 73 | 3,565 | -3.106% |
| 2026-08-25 | 49.55 | 50.00 | 48.11 | 49.21 | +5.150% | 110 | 3,524 | -7.458% |
| 2026-08-24 | 50.80 | 50.80 | 46.80 | 46.80 | -9.740% | 12 | 3,519 | -2.692% |
| 2026-08-21 | 54.00 | 54.00 | 50.85 | 51.85 | -2.446% | 36 | 3,521 | -12.170% |
| 2026-08-20 | 53.60 | 54.02 | 52.60 | 53.15 | -1.208% | 225 | 3,515 | -14.318% |
| 2026-08-19 | 57.03 | 57.03 | 53.40 | 53.80 | -3.185% | 37 | 3,504 | -15.353% |
| 2026-08-18 | 56.65 | 56.65 | 54.50 | 55.57 | -5.814% | 39 | 3,495 | -18.049% |
| 2026-08-17 | 59.72 | 60.50 | 59.00 | 59.00 | -0.017% | 77 | 3,487 | -22.814% |
| 2026-08-14 | 59.65 | 60.25 | 59.00 | 59.01 | -1.106% | 23 | 3,489 | -22.827% |
| 2026-08-13 | 59.47 | 60.95 | 58.80 | 59.67 | +2.879% | 57 | 3,492 | -23.680% |
| 2026-08-12 | 56.60 | 59.50 | 56.60 | 58.00 | +6.422% | 15 | 3,493 | -21.483% |
| 2026-08-11 | 56.40 | 56.40 | 53.90 | 54.50 | -4.117% | 75 | 3,447 | -16.440% |
| 2026-08-10 | 59.75 | 59.75 | 55.00 | 56.84 | -5.109% | 27 | 3,449 | -19.880% |
| 2026-08-07 | 58.67 | 60.45 | 58.47 | 59.90 | +4.538% | 99 | 3,426 | -23.973% |
| 2026-08-06 | 60.60 | 60.60 | 56.20 | 57.30 | -0.192% | 8 | 3,421 | -20.524% |
| 2026-08-05 | 56.48 | 59.00 | 56.48 | 57.41 | +10.617% | 80 | 3,415 | -20.676% |
| 2026-08-04 | 51.17 | 52.00 | 50.54 | 51.90 | +4.322% | 19 | 3,419 | -12.254% |
| 2026-08-03 | 43.37 | 50.00 | 43.37 | 49.75 | +14.473% | 12 | 3,410 | -8.462% |
| 2026-07-31 | 44.22 | 44.22 | 42.87 | 43.46 | +5.948% | 7 | 3,405 | +4.786% |
| 2026-07-30 | 40.18 | 41.04 | 40.18 | 41.02 | +1.812% | 7 | 3,404 | +11.019% |
| 2026-07-29 | 40.08 | 42.60 | 40.08 | 40.29 | -6.302% | 41 | 3,407 | +13.031% |
| 2026-07-28 | 41.94 | 43.90 | 41.94 | 43.00 | -2.561% | 26 | 3,410 | +5.907% |
| 2026-07-27 | 44.44 | 45.04 | 43.37 | 44.13 | -16.373% | 14 | 3,416 | +3.195% |
| 2026-07-24 | 52.99 | 52.99 | 52.77 | 52.77 | +0.038% | 4 | 3,414 | -13.701% |
| 2026-07-23 | 52.25 | 52.80 | 52.25 | 52.75 | -3.671% | 63 | 3,413 | -13.668% |
| 2026-07-22 | 53.40 | 54.76 | 53.40 | 54.76 | +9.520% | 5 | 3,415 | -16.837% |
| 2026-07-21 | 50.00 | 50.00 | 49.94 | 50.00 | +2.333% | 7 | 3,414 | -8.920% |
| 2026-07-20 | 50.00 | 50.00 | 48.86 | 48.86 | +0.473% | 7 | 3,413 | -6.795% |
| 2026-07-17 | 49.30 | 49.30 | 48.63 | 48.63 | -4.497% | 66 | 3,401 | -6.354% |
| 2026-07-16 | 51.50 | 51.50 | 50.92 | 50.92 | -3.010% | 9 | 3,410 | -10.566% |
| 2026-07-15 | 53.26 | 53.55 | 51.50 | 52.50 | +1.784% | 240 | 3,410 | -13.257% |
| 2026-07-14 | 51.58 | 51.58 | 51.58 | 51.58 | -2.069% | 1 | 3,289 | -11.710% |
| 2026-07-10 | 51.15 | 53.30 | 51.08 | 52.67 | +8.063% | 28 | 3,289 | -13.537% |
| 2026-07-09 | 48.93 | 48.93 | 47.39 | 48.74 | +0.350% | 19 | 3,280 | -6.565% |
| 2026-07-08 | 45.93 | 48.57 | 45.93 | 48.57 | +17.717% | 3 | 3,280 | -6.238% |
| 2026-07-07 | 40.87 | 42.09 | 40.87 | 41.26 | -2.227% | 36 | 3,244 | +10.373% |
| 2026-07-02 | 45.00 | 45.55 | 42.20 | 42.20 | -8.041% | 210 | 3,197 | +7.915% |
| 2026-07-01 | 42.70 | 45.89 | 42.70 | 45.89 | +0.087% | 8 | 3,196 | -0.763% |
| 2026-06-30 | 45.69 | 46.38 | 45.50 | 45.85 | +5.645% | 110 | 3,123 | -0.676% |
| 2026-06-29 | 43.50 | 43.50 | 41.55 | 43.40 | -0.184% | 137 | 3,113 | +4.931% |
| 2026-06-26 | 44.15 | 44.15 | 43.10 | 43.48 | -2.467% | 6 | 3,111 | +4.738% |
| 2026-06-25 | 45.23 | 45.73 | 44.44 | 44.58 | -7.125% | 36 | 3,106 | +2.153% |
| 2026-06-24 | 48.60 | 48.72 | 48.00 | 48.00 | -3.245% | 10 | 3,106 | -5.125% |
| 2026-06-23 | 50.30 | 50.44 | 49.61 | 49.61 | -8.147% | 31 | 3,101 | -8.204% |
| 2026-06-22 | 58.85 | 58.85 | 54.01 | 54.01 | -3.121% | 22 | 3,099 | -15.682% |
| 2026-06-18 | 55.35 | 55.75 | 55.35 | 55.75 | +4.754% | 9 | 3,099 | -18.314% |
| 2026-06-17 | 53.45 | 53.45 | 53.22 | 53.22 | -2.349% | 3 | 3,097 | -14.431% |
| 2026-06-16 | 55.00 | 55.00 | 54.50 | 54.50 | -3.795% | 4 | 3,099 | -16.440% |
| 2026-06-15 | 54.80 | 57.07 | 54.70 | 56.65 | +7.434% | 29 | 3,105 | -19.612% |
| 2026-06-12 | 52.24 | 54.13 | 52.24 | 52.73 | +0.247% | 18 | 3,119 | -13.636% |
| 2026-06-11 | 51.20 | 52.60 | 50.00 | 52.60 | +3.645% | 93 | 3,096 | -13.422% |
| 2026-06-10 | 53.63 | 54.00 | 50.75 | 50.75 | -7.085% | 28 | 3,098 | -10.266% |
| 2026-06-09 | 57.01 | 57.01 | 51.00 | 54.62 | -2.534% | 49 | 3,099 | -16.624% |
| 2026-06-08 | 57.27 | 57.27 | 55.80 | 56.04 | +1.891% | 20 | 3,100 | -18.737% |
| 2026-06-05 | 57.95 | 57.95 | 54.20 | 55.00 | -12.906% | 27 | 3,092 | -17.200% |
| 2026-06-04 | 59.21 | 64.09 | 58.00 | 63.15 | +4.380% | 49 | 3,088 | -27.886% |
| 2026-06-03 | 64.75 | 64.75 | 60.00 | 60.50 | -7.137% | 22 | 3,083 | -24.727% |
| 2026-06-02 | 67.00 | 72.00 | 65.15 | 65.15 | -0.291% | 58 | 3,047 | -30.100% |
| 2026-06-01 | 63.55 | 66.19 | 62.64 | 65.34 | +12.655% | 154 | 3,039 | -30.303% |
| 2026-05-29 | 59.39 | 60.63 | 58.00 | 58.00 | -1.444% | 45 | 3,063 | -21.483% |
| 2026-05-28 | 56.95 | 58.85 | 56.40 | 58.85 | +3.554% | 15 | 3,059 | -22.617% |
| 2026-05-27 | 58.30 | 58.30 | 54.80 | 56.83 | -2.821% | 26 | 3,041 | -19.866% |
| 2026-05-26 | 59.10 | 60.50 | 56.90 | 58.48 | -1.978% | 4,219 | 4,331 | -22.127% |
| 2026-05-22 | 62.02 | 62.02 | 59.40 | 59.66 | -4.544% | 66 | 4,305 | -23.667% |
| 2026-05-21 | 66.10 | 66.10 | 61.40 | 62.50 | -4.682% | 196 | 4,265 | -27.136% |
| 2026-05-20 | 66.00 | 68.00 | 65.30 | 65.57 | +1.564% | 46 | 4,248 | -30.548% |
| 2026-05-19 | 65.15 | 68.00 | 64.40 | 64.56 | -2.917% | 53 | 4,241 | -29.461% |
| 2026-05-18 | 69.42 | 69.95 | 64.10 | 66.50 | -7.343% | 63 | 4,226 | -31.519% |
| 2026-05-15 | 70.04 | 73.97 | 70.04 | 71.77 | -6.305% | 29 | 4,211 | -36.547% |
| 2026-05-14 | 71.25 | 77.75 | 71.25 | 76.60 | +11.988% | 4,194 | 361 | -40.548% |
| 2026-05-13 | 67.41 | 69.67 | 67.20 | 68.40 | +6.376% | 183 | 296 | -33.421% |
| 2026-05-12 | 65.20 | 66.60 | 60.90 | 64.30 | +1.292% | 124 | 286 | -29.176% |
| 2026-05-11 | 60.46 | 65.47 | 60.46 | 63.48 | +4.408% | 21 | 285 | -28.261% |
| 2026-05-08 | 60.80 | 61.57 | 60.12 | 60.80 | +4.791% | 20 | 283 | -25.099% |
| 2026-05-07 | 55.12 | 58.95 | 55.12 | 58.02 | +5.837% | 8 | 280 | -21.510% |
| 2026-05-06 | 52.85 | 54.94 | 52.85 | 54.82 | +15.338% | 15 | 271 | -16.928% |
| 2026-05-05 | 48.05 | 48.05 | 47.53 | 47.53 | -2.443% | 7 | 270 | -4.187% |
| 2026-05-04 | 49.00 | 49.00 | 48.72 | 48.72 | -1.834% | 3 | 270 | -6.527% |
| 2026-05-01 | 51.00 | 51.00 | 49.63 | 49.63 | -4.134% | 4 | 270 | -8.241% |
| 2026-04-30 | 56.40 | 56.40 | 50.44 | 51.77 | -7.554% | 13 | 263 | -12.034% |
| 2026-04-29 | 59.46 | 59.46 | 56.00 | 56.00 | -6.977% | 3 | 263 | -18.679% |
| 2026-04-28 | 57.02 | 60.65 | 57.02 | 60.20 | -1.634% | 44 | 262 | -24.352% |
| 2026-04-27 | 58.35 | 61.72 | 58.35 | 61.20 | +9.091% | 29 | 225 | -25.588% |
| 2026-04-24 | 52.14 | 57.82 | 52.14 | 56.10 | +12.088% | 110 | 219 | -18.824% |
| 2026-04-23 | 52.40 | 52.45 | 49.93 | 50.05 | -3.416% | 13 | 161 | -9.011% |
| 2026-04-22 | 51.37 | 51.94 | 51.37 | 51.82 | +2.512% | 7 | 152 | -12.119% |
| 2026-04-21 | 51.40 | 51.40 | 50.32 | 50.55 | -0.099% | 21 | 148 | -9.911% |
| 2026-04-20 | 50.60 | 50.60 | 50.60 | 50.60 | -0.296% | 30 | 138 | -10.000% |
| 2026-04-17 | 50.89 | 50.89 | 50.75 | 50.75 | +1.765% | 15 | 108 | -10.266% |
| 2026-04-16 | 49.40 | 50.35 | 49.40 | 49.87 | +2.761% | 3 | 93 | -8.683% |
| 2026-04-15 | 50.17 | 50.33 | 48.53 | 48.53 | +2.905% | 8 | 90 | -6.161% |
| 2026-04-14 | 44.60 | 47.45 | 44.60 | 47.16 | +6.939% | 8 | 84 | -3.435% |
| 2026-04-13 | 44.14 | 44.14 | 44.10 | 44.10 | +0.478% | 2 | 81 | +3.265% |
| 2026-04-10 | 43.92 | 43.92 | 43.88 | 43.89 | +10.889% | 3 | 81 | +3.759% |
| 2026-04-08 | 39.68 | 39.68 | 39.58 | 39.58 | +6.312% | 3 | 81 | +15.058% |
| 2026-04-07 | 37.23 | 37.23 | 37.23 | 37.23 | -1.975% | 25 | 80 | +22.321% |
| 2026-04-06 | 37.98 | 37.98 | 37.98 | 37.98 | +1.280% | 1 | 73 | +19.905% |
| 2026-04-01 | 37.95 | 38.05 | 37.50 | 37.50 | +2.459% | 22 | 73 | +21.440% |
| 2026-03-31 | 36.60 | 36.60 | 36.60 | 36.60 | +8.028% | 1 | 0 | +24.426% |
| 2026-03-30 | 33.88 | 33.88 | 33.88 | 33.88 | -1.712% | 2 | 0 | +34.416% |
| 2026-03-27 | 34.82 | 35.30 | 34.47 | 34.47 | -5.276% | 57 | 0 | +32.115% |
| 2026-03-26 | 37.59 | 37.59 | 36.39 | 36.39 | -7.710% | 60 | 0 | +25.144% |
| 2026-03-25 | 39.43 | 39.43 | 39.43 | 39.43 | 0.000% | 1 | 0 | +15.496% |