NVDA280616C00230000
NVDA Jun 16 2028 230.00 Call
optionOPRA
EODOct 23, 2026
41.46USD-1.870%(-0.79)104Vol2,724OI
NVDA280616C00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 41.15 | 42.78 | 41.15 | 41.46 | -1.870% | 104 | 2,750 | 0.000% |
| 2026-10-22 | 45.10 | 45.60 | 41.49 | 42.25 | -11.053% | 382 | 2,711 | -1.870% |
| 2026-10-21 | 47.55 | 47.55 | 45.32 | 47.50 | +5.556% | 33 | 2,706 | -12.716% |
| 2026-10-20 | 43.82 | 45.00 | 42.45 | 45.00 | -0.222% | 6 | 2,707 | -7.867% |
| 2026-10-19 | 45.03 | 45.10 | 43.60 | 45.10 | +5.670% | 14 | 2,703 | -8.071% |
| 2026-10-16 | 45.21 | 45.21 | 42.68 | 42.68 | -4.348% | 45 | 2,734 | -2.858% |
| 2026-10-15 | 43.70 | 44.97 | 41.90 | 44.62 | -4.022% | 46 | 2,737 | -7.082% |
| 2026-10-14 | 49.18 | 49.95 | 46.49 | 46.49 | -9.921% | 17 | 2,734 | -10.820% |
| 2026-10-13 | 49.90 | 51.61 | 49.80 | 51.61 | +1.355% | 60 | 2,720 | -19.667% |
| 2026-10-12 | 52.33 | 52.33 | 49.90 | 50.92 | -3.561% | 45 | 2,707 | -18.578% |
| 2026-10-09 | 53.77 | 54.00 | 52.80 | 52.80 | -1.603% | 21 | 2,695 | -21.477% |
| 2026-10-08 | 56.60 | 58.20 | 53.40 | 53.66 | -8.022% | 46 | 2,688 | -22.736% |
| 2026-10-07 | 58.34 | 59.18 | 58.34 | 58.34 | -3.315% | 14 | 2,693 | -28.934% |
| 2026-10-06 | 62.05 | 62.05 | 60.30 | 60.34 | +0.735% | 47 | 2,728 | -31.289% |
| 2026-10-05 | 58.70 | 60.30 | 57.90 | 59.90 | +5.088% | 184 | 2,749 | -30.785% |
| 2026-10-02 | 58.00 | 59.64 | 56.75 | 57.00 | +2.907% | 72 | 2,744 | -27.263% |
| 2026-10-01 | 54.39 | 55.50 | 53.80 | 55.39 | +1.726% | 26 | 2,738 | -25.149% |
| 2026-09-30 | 56.00 | 56.00 | 54.45 | 54.45 | +2.215% | 41 | 2,728 | -23.857% |
| 2026-09-29 | 55.33 | 55.59 | 53.27 | 53.27 | -2.969% | 9 | 2,730 | -22.170% |
| 2026-09-28 | 55.20 | 56.75 | 54.59 | 54.90 | +6.148% | 14 | 2,724 | -24.481% |
| 2026-09-25 | 51.03 | 51.92 | 51.03 | 51.72 | +3.440% | 15 | 2,723 | -19.838% |
| 2026-09-24 | 50.55 | 50.55 | 50.00 | 50.00 | -4.617% | 12 | 2,724 | -17.080% |
| 2026-09-23 | 53.08 | 53.08 | 51.69 | 52.42 | -4.864% | 102 | 2,640 | -20.908% |
| 2026-09-22 | 54.00 | 55.11 | 53.41 | 55.10 | +3.474% | 10 | 2,637 | -24.755% |
| 2026-09-21 | 50.72 | 53.46 | 50.72 | 53.25 | +9.231% | 42 | 2,644 | -22.141% |
| 2026-09-17 | 48.09 | 48.75 | 48.09 | 48.75 | +5.042% | 11 | 2,648 | -14.954% |
| 2026-09-16 | 46.41 | 46.41 | 46.41 | 46.41 | +6.201% | 1 | 2,648 | -10.666% |
| 2026-09-15 | 44.79 | 44.79 | 43.70 | 43.70 | -1.687% | 4 | 2,648 | -5.126% |
| 2026-09-14 | 43.45 | 44.48 | 43.45 | 44.45 | -8.445% | 31 | 2,643 | -6.727% |
| 2026-09-11 | 49.80 | 49.80 | 48.25 | 48.55 | -1.321% | 9 | 2,641 | -14.604% |
| 2026-09-10 | 49.80 | 49.80 | 48.55 | 49.20 | -5.476% | 24 | 2,635 | -15.732% |
| 2026-09-09 | 54.20 | 54.20 | 52.05 | 52.05 | -2.510% | 25 | 2,633 | -20.346% |
| 2026-09-08 | 56.80 | 56.80 | 53.39 | 53.39 | -5.921% | 77 | 2,602 | -22.345% |
| 2026-09-04 | 58.56 | 59.47 | 56.73 | 56.75 | +2.604% | 188 | 2,478 | -26.943% |
| 2026-09-03 | 54.81 | 56.35 | 54.07 | 55.31 | +6.673% | 13 | 2,472 | -25.041% |
| 2026-09-02 | 54.25 | 54.44 | 51.85 | 51.85 | +9.043% | 13 | 2,460 | -20.039% |
| 2026-09-01 | 47.91 | 49.20 | 47.49 | 47.55 | -0.876% | 7 | 2,459 | -12.808% |
| 2026-08-31 | 49.35 | 49.35 | 47.97 | 47.97 | -1.296% | 6 | 2,455 | -13.571% |
| 2026-08-28 | 54.08 | 54.69 | 48.00 | 48.60 | -11.233% | 90 | 2,446 | -14.691% |
| 2026-08-27 | 52.09 | 56.50 | 52.09 | 54.75 | +23.061% | 144 | 2,532 | -24.274% |
| 2026-08-26 | 45.55 | 46.20 | 43.72 | 44.49 | -0.935% | 16 | 2,528 | -6.811% |
| 2026-08-25 | 44.35 | 44.93 | 44.35 | 44.91 | +0.921% | 15 | 2,522 | -7.682% |
| 2026-08-24 | 44.56 | 44.56 | 44.50 | 44.50 | -7.388% | 2 | 2,521 | -6.831% |
| 2026-08-21 | 48.50 | 48.54 | 47.50 | 48.05 | -2.535% | 24 | 2,521 | -13.715% |
| 2026-08-20 | 49.90 | 49.90 | 48.76 | 49.30 | -0.283% | 14 | 2,518 | -15.903% |
| 2026-08-19 | 50.55 | 50.55 | 49.44 | 49.44 | -5.829% | 6 | 2,514 | -16.141% |
| 2026-08-18 | 52.50 | 52.50 | 52.50 | 52.50 | -6.200% | 15 | 2,514 | -21.029% |
| 2026-08-17 | 55.46 | 56.20 | 55.40 | 55.97 | +1.745% | 13 | 2,505 | -25.925% |
| 2026-08-14 | 55.53 | 55.57 | 55.01 | 55.01 | -1.645% | 32 | 2,485 | -24.632% |
| 2026-08-13 | 55.55 | 55.93 | 55.17 | 55.93 | +4.738% | 27 | 2,460 | -25.872% |
| 2026-08-12 | 53.25 | 55.15 | 53.25 | 53.40 | +4.399% | 108 | 2,454 | -22.360% |
| 2026-08-11 | 53.05 | 53.05 | 50.36 | 51.15 | -4.213% | 15 | 2,449 | -18.944% |
| 2026-08-10 | 53.80 | 53.80 | 53.40 | 53.40 | -1.838% | 25 | 2,444 | -22.360% |
| 2026-08-07 | 54.58 | 56.05 | 54.35 | 54.40 | +3.856% | 24 | 2,448 | -23.787% |
| 2026-08-06 | 54.72 | 54.72 | 52.38 | 52.38 | -4.031% | 9 | 2,447 | -20.848% |
| 2026-08-05 | 51.15 | 54.58 | 51.15 | 54.58 | +16.227% | 14 | 2,440 | -24.038% |
| 2026-08-04 | 46.96 | 46.96 | 46.96 | 46.96 | +2.087% | 1 | 2,441 | -11.712% |
| 2026-08-03 | 46.00 | 46.00 | 46.00 | 46.00 | +13.189% | 1 | 2,441 | -9.870% |
| 2026-07-31 | 40.45 | 40.64 | 40.45 | 40.64 | +8.402% | 36 | 2,477 | +2.018% |
| 2026-07-30 | 36.97 | 38.03 | 36.97 | 37.49 | +1.875% | 22 | 2,463 | +10.589% |
| 2026-07-29 | 37.37 | 37.63 | 36.70 | 36.80 | -6.623% | 77 | 2,410 | +12.663% |
| 2026-07-28 | 39.41 | 39.41 | 39.41 | 39.41 | -2.136% | 1 | 2,409 | +5.202% |
| 2026-07-27 | 41.75 | 41.75 | 40.27 | 40.27 | -14.410% | 29 | 2,409 | +2.955% |
| 2026-07-24 | 47.45 | 49.40 | 45.65 | 47.05 | -3.348% | 140 | 2,407 | -11.881% |
| 2026-07-23 | 47.25 | 48.68 | 47.25 | 48.68 | +10.136% | 21 | 2,408 | -14.832% |
| 2026-07-20 | 44.20 | 44.20 | 44.20 | 44.20 | -4.844% | 1 | 2,408 | -6.199% |
| 2026-07-16 | 46.40 | 46.45 | 46.40 | 46.45 | -1.589% | 20 | 2,405 | -10.743% |
| 2026-07-15 | 49.20 | 49.20 | 47.20 | 47.20 | -5.600% | 27 | 2,402 | -12.161% |
| 2026-07-14 | 49.58 | 50.00 | 49.58 | 50.00 | +6.952% | 20 | 2,402 | -17.080% |
| 2026-07-13 | 47.60 | 47.60 | 46.75 | 46.75 | -3.568% | 24 | 2,402 | -11.316% |
| 2026-07-10 | 47.36 | 49.20 | 47.36 | 48.48 | +5.506% | 15 | 2,398 | -14.480% |
| 2026-07-09 | 44.55 | 45.95 | 44.55 | 45.95 | +7.991% | 14 | 2,399 | -9.771% |
| 2026-07-08 | 41.15 | 42.55 | 41.15 | 42.55 | +5.296% | 2 | 2,397 | -2.562% |
| 2026-07-07 | 38.17 | 40.65 | 38.17 | 40.41 | +1.686% | 33 | 2,418 | +2.598% |
| 2026-07-06 | 39.74 | 39.74 | 39.74 | 39.74 | +1.897% | 3 | 2,415 | +4.328% |
| 2026-07-02 | 42.05 | 42.75 | 39.00 | 39.00 | -3.346% | 33 | 2,402 | +6.308% |
| 2026-07-01 | 39.60 | 40.84 | 39.60 | 40.35 | -4.429% | 12 | 2,393 | +2.751% |
| 2026-06-30 | 42.20 | 42.22 | 42.00 | 42.22 | +5.025% | 9 | 2,386 | -1.800% |
| 2026-06-29 | 40.00 | 40.20 | 40.00 | 40.20 | +2.420% | 6 | 2,391 | +3.134% |
| 2026-06-26 | 39.45 | 40.57 | 39.25 | 39.25 | -5.535% | 14 | 2,391 | +5.631% |
| 2026-06-25 | 42.11 | 42.59 | 41.55 | 41.55 | -4.571% | 63 | 2,404 | -0.217% |
| 2026-06-24 | 44.96 | 45.36 | 43.25 | 43.54 | -5.286% | 29 | 2,409 | -4.777% |
| 2026-06-23 | 46.54 | 46.54 | 45.95 | 45.97 | -9.686% | 6 | 2,409 | -9.811% |
| 2026-06-22 | 51.87 | 51.87 | 50.90 | 50.90 | -2.863% | 3 | 2,409 | -18.546% |
| 2026-06-18 | 52.39 | 52.40 | 51.67 | 52.40 | +6.137% | 15 | 2,418 | -20.878% |
| 2026-06-17 | 49.37 | 49.37 | 49.37 | 49.37 | -3.743% | 2 | 2,416 | -16.022% |
| 2026-06-16 | 51.28 | 51.29 | 51.10 | 51.29 | -3.318% | 34 | 2,382 | -19.166% |
| 2026-06-15 | 53.05 | 53.05 | 53.05 | 53.05 | +7.935% | 12 | 2,370 | -21.847% |
| 2026-06-12 | 49.40 | 49.43 | 49.14 | 49.15 | -0.506% | 4 | 2,369 | -15.646% |
| 2026-06-11 | 46.90 | 49.40 | 46.90 | 49.40 | +3.673% | 5 | 2,368 | -16.073% |
| 2026-06-10 | 49.05 | 49.05 | 47.65 | 47.65 | -5.362% | 2 | 2,367 | -12.991% |
| 2026-06-09 | 49.86 | 50.35 | 47.35 | 50.35 | -4.964% | 4 | 2,368 | -17.656% |
| 2026-06-08 | 52.58 | 52.98 | 52.52 | 52.98 | +3.114% | 3 | 2,368 | -21.744% |
| 2026-06-05 | 53.70 | 53.70 | 50.52 | 51.38 | -13.720% | 103 | 2,294 | -19.307% |
| 2026-06-04 | 54.65 | 59.55 | 54.65 | 59.55 | +6.434% | 8 | 2,290 | -30.378% |
| 2026-06-03 | 55.95 | 55.95 | 55.95 | 55.95 | -9.568% | 1 | 2,291 | -25.898% |
| 2026-06-02 | 65.37 | 67.25 | 61.15 | 61.87 | +0.081% | 23 | 2,281 | -32.989% |
| 2026-06-01 | 58.90 | 62.07 | 58.90 | 61.82 | +14.694% | 14 | 2,277 | -32.934% |
| 2026-05-29 | 55.60 | 56.21 | 53.90 | 53.90 | -0.682% | 19 | 2,275 | -23.080% |
| 2026-05-28 | 53.50 | 54.27 | 52.85 | 54.27 | +5.893% | 7 | 2,271 | -23.604% |
| 2026-05-27 | 52.89 | 52.89 | 51.25 | 51.25 | -5.093% | 9 | 2,264 | -19.102% |
| 2026-05-26 | 55.65 | 57.25 | 54.00 | 54.00 | -3.829% | 53 | 2,274 | -23.222% |
| 2026-05-22 | 57.75 | 57.75 | 55.50 | 56.15 | -4.017% | 25 | 2,260 | -26.162% |
| 2026-05-21 | 61.64 | 61.64 | 57.95 | 58.50 | -5.660% | 4 | 2,261 | -29.128% |
| 2026-05-20 | 63.56 | 63.90 | 61.69 | 62.01 | +3.178% | 16 | 2,269 | -33.140% |
| 2026-05-19 | 61.45 | 61.45 | 60.10 | 60.10 | -0.497% | 2 | 2,269 | -31.015% |
| 2026-05-18 | 67.70 | 67.70 | 60.40 | 60.40 | -8.485% | 69 | 2,275 | -31.358% |
| 2026-05-15 | 65.70 | 69.35 | 65.43 | 66.00 | -8.802% | 30 | 2,267 | -37.182% |
| 2026-05-14 | 68.38 | 73.13 | 67.92 | 72.37 | +14.202% | 184 | 2,183 | -42.711% |
| 2026-05-13 | 63.60 | 65.52 | 62.11 | 63.37 | +3.766% | 190 | 2,174 | -34.575% |
| 2026-05-12 | 59.50 | 62.36 | 57.29 | 61.07 | +2.346% | 117 | 2,143 | -32.111% |
| 2026-05-11 | 58.59 | 61.70 | 58.59 | 59.67 | +4.592% | 230 | 2,326 | -30.518% |
| 2026-05-08 | 58.17 | 58.17 | 56.74 | 57.05 | +4.106% | 172 | 2,155 | -27.327% |
| 2026-05-07 | 51.92 | 55.75 | 51.92 | 54.80 | +10.729% | 156 | 2,022 | -24.343% |
| 2026-05-06 | 49.43 | 50.05 | 49.43 | 49.49 | +12.095% | 15 | 2,019 | -16.226% |
| 2026-05-05 | 44.15 | 44.15 | 44.15 | 44.15 | -3.243% | 1 | 2,020 | -6.093% |
| 2026-05-04 | 45.66 | 45.82 | 44.30 | 45.63 | -1.319% | 213 | 2,012 | -9.139% |
| 2026-05-01 | 46.34 | 46.46 | 46.02 | 46.24 | -3.385% | 1,153 | 871 | -10.337% |
| 2026-04-30 | 47.47 | 47.86 | 47.29 | 47.86 | -11.469% | 14 | 874 | -13.372% |
| 2026-04-29 | 55.67 | 55.67 | 54.06 | 54.06 | -2.278% | 12 | 874 | -23.307% |
| 2026-04-28 | 53.19 | 55.33 | 53.19 | 55.32 | -3.253% | 14 | 866 | -25.054% |
| 2026-04-27 | 53.26 | 57.69 | 53.26 | 57.18 | +8.336% | 341 | 852 | -27.492% |
| 2026-04-24 | 52.65 | 54.45 | 52.50 | 52.78 | +13.068% | 26 | 552 | -21.448% |
| 2026-04-23 | 46.65 | 46.68 | 46.65 | 46.68 | -0.786% | 11 | 548 | -11.183% |
| 2026-04-21 | 47.80 | 47.80 | 46.85 | 47.05 | -0.906% | 316 | 381 | -11.881% |
| 2026-04-17 | 47.37 | 47.48 | 47.37 | 47.48 | +2.482% | 32 | 381 | -12.679% |
| 2026-04-16 | 45.35 | 47.20 | 45.35 | 46.33 | -0.643% | 5 | 350 | -10.512% |
| 2026-04-15 | 46.25 | 46.90 | 46.25 | 46.63 | +6.461% | 13 | 349 | -11.087% |
| 2026-04-14 | 43.05 | 43.80 | 43.05 | 43.80 | +6.829% | 4 | 339 | -5.342% |
| 2026-04-13 | 41.00 | 41.00 | 41.00 | 41.00 | -0.846% | 100 | 337 | +1.122% |
| 2026-04-10 | 38.60 | 41.35 | 38.50 | 41.35 | +18.651% | 4 | 337 | +0.266% |
| 2026-04-07 | 34.85 | 34.85 | 34.85 | 34.85 | -0.712% | 200 | 335 | +18.967% |
| 2026-04-01 | 35.15 | 35.15 | 35.10 | 35.10 | +15.082% | 10 | 215 | +18.120% |
| 2026-03-30 | 31.65 | 31.70 | 30.50 | 30.50 | -4.688% | 304 | 0 | +35.934% |
| 2026-03-27 | 32.24 | 32.46 | 32.00 | 32.00 | -5.882% | 201 | 0 | +29.563% |
| 2026-03-26 | 34.80 | 34.80 | 34.00 | 34.00 | -7.508% | 6 | 0 | +21.941% |
| 2026-03-25 | 36.96 | 36.96 | 36.76 | 36.76 | 0.000% | 2 | 0 | +12.786% |