NVDA280616C00225000
NVDA Jun 16 2028 225.00 Call
optionOPRA
EODOct 23, 2026
43.40USD-0.686%(-0.30)25Vol1,933OI
NVDA280616C00225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 43.44 | 44.70 | 42.88 | 43.40 | -0.686% | 25 | 1,935 | 0.000% |
| 2026-10-22 | 47.01 | 47.48 | 43.54 | 43.70 | -11.753% | 111 | 1,941 | -0.686% |
| 2026-10-21 | 48.41 | 49.52 | 48.36 | 49.52 | +5.722% | 33 | 1,918 | -12.359% |
| 2026-10-19 | 45.70 | 47.00 | 45.30 | 46.84 | +4.834% | 5 | 1,914 | -7.344% |
| 2026-10-16 | 47.02 | 47.50 | 44.57 | 44.68 | -5.339% | 50 | 1,929 | -2.865% |
| 2026-10-15 | 47.09 | 47.75 | 44.59 | 47.20 | -4.260% | 25 | 1,931 | -8.051% |
| 2026-10-14 | 52.01 | 52.24 | 48.95 | 49.30 | -8.449% | 31 | 1,917 | -11.968% |
| 2026-10-13 | 51.25 | 53.85 | 51.25 | 53.85 | +1.470% | 32 | 1,897 | -19.406% |
| 2026-10-12 | 54.18 | 54.18 | 51.79 | 53.07 | -3.946% | 11 | 1,887 | -18.221% |
| 2026-10-09 | 57.15 | 57.75 | 54.87 | 55.25 | -1.708% | 19 | 1,879 | -21.448% |
| 2026-10-08 | 59.00 | 59.89 | 56.00 | 56.21 | -7.351% | 33 | 1,881 | -22.790% |
| 2026-10-07 | 60.70 | 61.25 | 60.66 | 60.67 | -5.675% | 7 | 1,881 | -28.465% |
| 2026-10-06 | 64.05 | 64.32 | 64.05 | 64.32 | +4.128% | 2 | 1,883 | -32.525% |
| 2026-10-05 | 60.38 | 61.77 | 60.38 | 61.77 | +3.920% | 3 | 1,886 | -29.739% |
| 2026-10-02 | 60.42 | 61.50 | 59.27 | 59.44 | +2.060% | 82 | 1,867 | -26.985% |
| 2026-10-01 | 58.10 | 58.25 | 56.61 | 58.24 | +4.466% | 47 | 1,880 | -25.481% |
| 2026-09-30 | 57.15 | 58.10 | 55.75 | 55.75 | 0.000% | 21 | 1,884 | -22.152% |
| 2026-09-29 | 57.20 | 57.90 | 55.75 | 55.75 | -0.959% | 7 | 1,882 | -22.152% |
| 2026-09-28 | 56.20 | 59.49 | 56.20 | 56.29 | +4.843% | 15 | 1,889 | -22.899% |
| 2026-09-25 | 54.20 | 54.20 | 53.38 | 53.69 | +0.959% | 3 | 1,886 | -19.166% |
| 2026-09-24 | 52.42 | 53.50 | 51.75 | 53.18 | -2.583% | 43 | 1,874 | -18.390% |
| 2026-09-23 | 56.85 | 56.85 | 53.85 | 54.59 | -4.228% | 252 | 1,895 | -20.498% |
| 2026-09-22 | 55.45 | 57.32 | 55.45 | 57.00 | +2.316% | 343 | 1,610 | -23.860% |
| 2026-09-21 | 53.30 | 55.88 | 52.20 | 55.71 | +6.991% | 70 | 1,612 | -22.097% |
| 2026-09-18 | 50.80 | 52.07 | 50.80 | 52.07 | +3.478% | 5 | 1,610 | -16.651% |
| 2026-09-17 | 50.10 | 50.32 | 50.10 | 50.32 | +4.746% | 6 | 1,604 | -13.752% |
| 2026-09-16 | 48.04 | 48.04 | 48.04 | 48.04 | +3.983% | 1 | 1,603 | -9.659% |
| 2026-09-15 | 46.40 | 46.63 | 45.90 | 46.20 | 0.000% | 15 | 1,606 | -6.061% |
| 2026-09-14 | 45.00 | 46.75 | 45.00 | 46.20 | -8.151% | 19 | 1,600 | -6.061% |
| 2026-09-11 | 52.36 | 52.36 | 50.30 | 50.30 | -1.179% | 3 | 1,599 | -13.718% |
| 2026-09-10 | 52.70 | 52.70 | 50.90 | 50.90 | -6.759% | 31 | 1,597 | -14.735% |
| 2026-09-09 | 54.82 | 54.82 | 54.59 | 54.59 | -1.622% | 4 | 1,594 | -20.498% |
| 2026-09-08 | 58.95 | 59.00 | 55.49 | 55.49 | -5.226% | 64 | 1,621 | -21.788% |
| 2026-09-04 | 61.23 | 61.70 | 58.49 | 58.55 | +1.438% | 111 | 1,709 | -25.875% |
| 2026-09-03 | 53.45 | 57.72 | 53.45 | 57.72 | +5.908% | 90 | 1,670 | -24.809% |
| 2026-09-02 | 52.11 | 56.11 | 52.11 | 54.50 | +7.537% | 56 | 1,676 | -20.367% |
| 2026-09-01 | 49.25 | 51.28 | 49.20 | 50.68 | -0.627% | 112 | 1,614 | -14.365% |
| 2026-08-31 | 49.80 | 51.00 | 49.80 | 51.00 | +1.170% | 8 | 1,612 | -14.902% |
| 2026-08-28 | 56.11 | 56.30 | 50.39 | 50.41 | -12.178% | 141 | 1,594 | -13.906% |
| 2026-08-27 | 55.10 | 58.27 | 54.07 | 57.40 | +24.001% | 62 | 1,619 | -24.390% |
| 2026-08-26 | 46.28 | 46.39 | 45.60 | 46.29 | -1.761% | 42 | 1,616 | -6.243% |
| 2026-08-25 | 47.50 | 47.50 | 46.01 | 47.12 | +3.697% | 8 | 1,613 | -7.895% |
| 2026-08-24 | 45.44 | 45.44 | 45.44 | 45.44 | -7.886% | 25 | 1,606 | -4.489% |
| 2026-08-21 | 48.95 | 49.66 | 48.95 | 49.33 | -3.464% | 32 | 1,576 | -12.021% |
| 2026-08-20 | 51.24 | 51.56 | 51.10 | 51.10 | -2.944% | 4 | 1,575 | -15.068% |
| 2026-08-19 | 52.66 | 52.67 | 52.30 | 52.65 | -1.404% | 14 | 1,575 | -17.569% |
| 2026-08-18 | 53.80 | 55.15 | 53.25 | 53.40 | -6.135% | 7 | 1,573 | -18.727% |
| 2026-08-17 | 57.75 | 58.33 | 56.89 | 56.89 | -0.629% | 23 | 1,581 | -23.712% |
| 2026-08-14 | 58.63 | 59.65 | 56.85 | 57.25 | -1.174% | 31 | 1,559 | -24.192% |
| 2026-08-13 | 57.22 | 58.90 | 57.22 | 57.93 | +1.721% | 28 | 1,549 | -25.082% |
| 2026-08-12 | 56.61 | 56.95 | 56.52 | 56.95 | +6.648% | 9 | 1,556 | -23.793% |
| 2026-08-10 | 57.52 | 57.52 | 53.40 | 53.40 | -5.986% | 3 | 1,556 | -18.727% |
| 2026-08-07 | 57.23 | 58.44 | 56.44 | 56.80 | +2.899% | 27 | 1,553 | -23.592% |
| 2026-08-06 | 55.72 | 55.72 | 55.20 | 55.20 | -2.525% | 3 | 1,554 | -21.377% |
| 2026-08-05 | 53.98 | 56.75 | 53.98 | 56.63 | +12.139% | 37 | 1,552 | -23.362% |
| 2026-08-04 | 49.65 | 50.50 | 49.65 | 50.50 | +5.450% | 8 | 1,555 | -14.059% |
| 2026-08-03 | 46.53 | 47.89 | 46.53 | 47.89 | +15.398% | 9 | 1,554 | -9.376% |
| 2026-07-30 | 41.50 | 41.50 | 41.50 | 41.50 | +7.932% | 1 | 1,554 | +4.578% |
| 2026-07-29 | 38.42 | 38.90 | 38.42 | 38.45 | -9.380% | 77 | 1,537 | +12.874% |
| 2026-07-27 | 42.70 | 42.70 | 42.43 | 42.43 | -13.883% | 5 | 1,536 | +2.286% |
| 2026-07-23 | 49.27 | 49.27 | 49.27 | 49.27 | -6.473% | 1 | 1,537 | -11.914% |
| 2026-07-22 | 52.52 | 52.68 | 52.52 | 52.68 | +9.159% | 2 | 1,537 | -17.616% |
| 2026-07-21 | 46.90 | 48.26 | 46.90 | 48.26 | +3.451% | 17 | 1,523 | -10.070% |
| 2026-07-17 | 46.90 | 46.90 | 46.65 | 46.65 | -5.509% | 7 | 1,524 | -6.967% |
| 2026-07-16 | 49.37 | 49.37 | 49.37 | 49.37 | -3.668% | 1 | 1,525 | -12.092% |
| 2026-07-15 | 51.25 | 51.25 | 51.25 | 51.25 | -0.485% | 4 | 1,527 | -15.317% |
| 2026-07-14 | 48.66 | 51.50 | 48.66 | 51.50 | +8.034% | 14 | 1,520 | -15.728% |
| 2026-07-13 | 47.67 | 47.67 | 47.67 | 47.67 | -6.566% | 1 | 1,520 | -8.957% |
| 2026-07-10 | 50.16 | 51.17 | 50.16 | 51.02 | +8.484% | 29 | 1,531 | -14.935% |
| 2026-07-09 | 46.87 | 47.26 | 46.87 | 47.03 | +4.279% | 11 | 1,529 | -7.718% |
| 2026-07-08 | 45.10 | 45.10 | 45.10 | 45.10 | +5.497% | 1 | 1,530 | -3.769% |
| 2026-07-07 | 40.37 | 42.75 | 40.37 | 42.75 | +3.012% | 105 | 1,576 | +1.520% |
| 2026-07-06 | 41.39 | 41.50 | 41.39 | 41.50 | +2.494% | 4 | 1,578 | +4.578% |
| 2026-07-02 | 43.73 | 43.73 | 40.49 | 40.49 | -7.515% | 5 | 1,578 | +7.187% |
| 2026-07-01 | 41.05 | 44.00 | 41.05 | 43.78 | -0.046% | 30 | 1,569 | -0.868% |
| 2026-06-30 | 44.21 | 44.21 | 43.80 | 43.80 | +5.187% | 2 | 1,568 | -0.913% |
| 2026-06-29 | 41.91 | 42.15 | 39.97 | 41.64 | -1.444% | 132 | 1,533 | +4.227% |
| 2026-06-26 | 41.98 | 42.25 | 41.98 | 42.25 | -2.040% | 3 | 1,531 | +2.722% |
| 2026-06-25 | 42.65 | 43.58 | 42.65 | 43.13 | -4.537% | 16 | 1,523 | +0.626% |
| 2026-06-24 | 47.00 | 47.01 | 45.18 | 45.18 | -4.884% | 70 | 1,542 | -3.940% |
| 2026-06-23 | 48.62 | 48.76 | 47.50 | 47.50 | -9.021% | 13 | 1,543 | -8.632% |
| 2026-06-22 | 55.50 | 55.50 | 52.21 | 52.21 | -2.847% | 39 | 1,526 | -16.874% |
| 2026-06-18 | 51.80 | 54.17 | 51.80 | 53.74 | +4.756% | 17 | 1,515 | -19.241% |
| 2026-06-17 | 51.30 | 51.30 | 51.30 | 51.30 | -3.517% | 24 | 1,515 | -15.400% |
| 2026-06-16 | 53.17 | 53.17 | 53.17 | 53.17 | -3.573% | 3 | 1,517 | -18.375% |
| 2026-06-15 | 54.00 | 55.14 | 53.00 | 55.14 | +8.972% | 55 | 1,515 | -21.291% |
| 2026-06-12 | 52.05 | 52.51 | 50.60 | 50.60 | +2.783% | 7 | 1,516 | -14.229% |
| 2026-06-11 | 50.00 | 50.32 | 48.95 | 49.23 | -1.481% | 42 | 1,498 | -11.842% |
| 2026-06-10 | 51.00 | 51.00 | 49.97 | 49.97 | -3.996% | 12 | 1,497 | -13.148% |
| 2026-06-09 | 55.80 | 55.80 | 50.60 | 52.05 | -3.700% | 22 | 1,493 | -16.619% |
| 2026-06-08 | 54.00 | 54.54 | 54.00 | 54.05 | +1.751% | 32 | 1,490 | -19.704% |
| 2026-06-05 | 57.80 | 57.80 | 53.00 | 53.12 | -13.485% | 18 | 1,482 | -18.298% |
| 2026-06-04 | 57.40 | 61.40 | 56.00 | 61.40 | +4.957% | 50 | 1,455 | -29.316% |
| 2026-06-03 | 62.80 | 62.80 | 58.50 | 58.50 | -6.430% | 12 | 1,450 | -25.812% |
| 2026-06-02 | 65.74 | 68.12 | 62.52 | 62.52 | -2.723% | 313 | 1,410 | -30.582% |
| 2026-06-01 | 60.82 | 64.27 | 60.38 | 64.27 | +15.906% | 100 | 1,365 | -32.472% |
| 2026-05-29 | 56.37 | 58.50 | 55.38 | 55.45 | -0.911% | 16 | 1,376 | -21.731% |
| 2026-05-28 | 54.65 | 55.96 | 54.45 | 55.96 | +1.561% | 13 | 1,374 | -22.445% |
| 2026-05-27 | 56.10 | 56.10 | 52.75 | 55.10 | -2.218% | 114 | 1,473 | -21.234% |
| 2026-05-26 | 57.00 | 58.75 | 55.00 | 56.35 | -2.017% | 8,674 | 8,415 | -22.981% |
| 2026-05-22 | 59.05 | 59.33 | 57.51 | 57.51 | -5.036% | 42 | 8,416 | -24.535% |
| 2026-05-21 | 64.75 | 64.75 | 58.93 | 60.56 | -5.596% | 80 | 8,381 | -28.336% |
| 2026-05-20 | 65.08 | 65.90 | 64.15 | 64.15 | -0.078% | 124 | 8,275 | -32.346% |
| 2026-05-19 | 62.50 | 65.80 | 62.00 | 64.20 | -0.419% | 7 | 8,273 | -32.399% |
| 2026-05-18 | 68.00 | 68.00 | 64.15 | 64.47 | -8.097% | 22 | 8,262 | -32.682% |
| 2026-05-15 | 71.05 | 71.52 | 67.97 | 70.15 | -5.965% | 46 | 8,242 | -38.133% |
| 2026-05-14 | 69.12 | 75.80 | 69.12 | 74.60 | +10.929% | 10,459 | 2,146 | -41.823% |
| 2026-05-13 | 66.20 | 67.59 | 64.96 | 67.25 | +11.953% | 35 | 2,129 | -35.465% |
| 2026-05-12 | 63.54 | 64.75 | 60.07 | 60.07 | -4.666% | 14 | 2,120 | -27.751% |
| 2026-05-11 | 60.10 | 63.26 | 60.10 | 63.01 | +7.196% | 39 | 2,146 | -31.122% |
| 2026-05-08 | 59.30 | 59.68 | 58.62 | 58.78 | +3.177% | 56 | 2,121 | -26.165% |
| 2026-05-07 | 57.34 | 57.84 | 56.97 | 56.97 | +18.073% | 14 | 2,126 | -23.820% |
| 2026-05-06 | 48.25 | 48.25 | 48.25 | 48.25 | +5.349% | 1 | 2,125 | -10.052% |
| 2026-05-05 | 45.80 | 45.80 | 45.80 | 45.80 | -5.176% | 1 | 2,124 | -5.240% |
| 2026-05-04 | 48.30 | 48.30 | 48.30 | 48.30 | +0.478% | 2 | 2,124 | -10.145% |
| 2026-05-01 | 48.08 | 48.08 | 48.07 | 48.07 | -2.038% | 2 | 2,122 | -9.715% |
| 2026-04-30 | 48.98 | 49.40 | 48.97 | 49.07 | -10.701% | 11 | 2,112 | -11.555% |
| 2026-04-29 | 56.10 | 56.10 | 54.91 | 54.95 | -4.101% | 3 | 2,112 | -21.019% |
| 2026-04-28 | 57.00 | 57.30 | 55.30 | 57.30 | -2.931% | 6 | 2,113 | -24.258% |
| 2026-04-27 | 54.80 | 59.46 | 54.70 | 59.03 | +9.497% | 63 | 2,112 | -26.478% |
| 2026-04-24 | 50.95 | 55.78 | 50.29 | 53.91 | +11.040% | 2,043 | 2,084 | -19.495% |
| 2026-04-23 | 48.55 | 48.55 | 48.55 | 48.55 | -3.132% | 1 | 204 | -10.608% |
| 2026-04-22 | 50.12 | 50.12 | 50.12 | 50.12 | +1.932% | 1 | 205 | -13.408% |
| 2026-04-17 | 48.81 | 49.17 | 48.81 | 49.17 | +2.118% | 14 | 204 | -11.735% |
| 2026-04-16 | 48.53 | 48.53 | 48.10 | 48.15 | +1.155% | 12 | 200 | -9.865% |
| 2026-04-15 | 48.18 | 48.18 | 46.90 | 47.60 | +3.839% | 9 | 201 | -8.824% |
| 2026-04-14 | 44.30 | 45.84 | 44.30 | 45.84 | +11.859% | 8 | 193 | -5.323% |
| 2026-04-13 | 40.98 | 40.98 | 40.98 | 40.98 | -4.808% | 1 | 188 | +5.905% |
| 2026-04-10 | 41.00 | 43.05 | 41.00 | 43.05 | +11.384% | 3 | 189 | +0.813% |
| 2026-04-09 | 38.65 | 38.65 | 38.65 | 38.65 | +4.544% | 1 | 190 | +12.290% |
| 2026-04-08 | 36.97 | 36.97 | 36.97 | 36.97 | +0.901% | 1 | 189 | +17.392% |
| 2026-04-02 | 36.64 | 36.64 | 36.64 | 36.64 | +0.109% | 2 | 188 | +18.450% |
| 2026-04-01 | 36.50 | 36.60 | 36.50 | 36.60 | +14.375% | 2 | 0 | +18.579% |
| 2026-03-30 | 32.95 | 32.95 | 32.00 | 32.00 | -3.382% | 301 | 0 | +35.625% |
| 2026-03-27 | 34.39 | 34.39 | 33.12 | 33.12 | -6.441% | 163 | 0 | +31.039% |
| 2026-03-26 | 36.43 | 36.43 | 35.15 | 35.40 | 0.000% | 204 | 0 | +22.599% |