NVDA280616C00235000
NVDA Jun 16 2028 235.00 Call
optionOPRA
EODOct 23, 2026
39.75USD+0.202%(+0.08)2Vol519OI
NVDA280616C00235000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 40.95 | 40.95 | 39.75 | 39.75 | +0.202% | 2 | 519 | 0.000% |
| 2026-10-22 | 41.20 | 41.20 | 39.67 | 39.67 | -10.391% | 10 | 518 | +0.202% |
| 2026-10-21 | 44.27 | 44.27 | 44.27 | 44.27 | +4.781% | 10 | 518 | -10.210% |
| 2026-10-20 | 42.25 | 42.25 | 42.25 | 42.25 | -2.650% | 5 | 518 | -5.917% |
| 2026-10-19 | 43.73 | 43.73 | 43.40 | 43.40 | +4.578% | 2 | 518 | -8.410% |
| 2026-10-16 | 41.89 | 43.12 | 40.65 | 41.50 | -3.957% | 84 | 573 | -4.217% |
| 2026-10-15 | 40.87 | 43.21 | 40.64 | 43.21 | -2.438% | 76 | 572 | -8.007% |
| 2026-10-14 | 47.85 | 47.85 | 44.29 | 44.29 | -9.223% | 5 | 573 | -10.251% |
| 2026-10-13 | 48.15 | 48.82 | 48.15 | 48.79 | +1.943% | 22 | 551 | -18.528% |
| 2026-10-12 | 47.86 | 47.86 | 47.86 | 47.86 | -5.695% | 1 | 551 | -16.945% |
| 2026-10-09 | 52.00 | 53.25 | 50.50 | 50.75 | -1.590% | 6 | 548 | -21.675% |
| 2026-10-08 | 55.51 | 56.10 | 51.53 | 51.57 | -8.887% | 30 | 546 | -22.920% |
| 2026-10-07 | 55.85 | 56.60 | 55.85 | 56.60 | -1.889% | 5 | 544 | -29.770% |
| 2026-10-06 | 59.40 | 59.90 | 57.69 | 57.69 | -0.190% | 33 | 570 | -31.097% |
| 2026-10-05 | 56.10 | 57.80 | 55.60 | 57.80 | +6.544% | 16 | 563 | -31.228% |
| 2026-10-02 | 55.74 | 57.05 | 54.25 | 54.25 | +3.098% | 58 | 562 | -26.728% |
| 2026-10-01 | 52.55 | 53.45 | 52.00 | 52.62 | -0.341% | 18 | 548 | -24.458% |
| 2026-09-30 | 52.99 | 52.99 | 52.51 | 52.80 | +0.266% | 9 | 540 | -24.716% |
| 2026-09-29 | 52.69 | 52.69 | 52.66 | 52.66 | +0.209% | 5 | 543 | -24.516% |
| 2026-09-28 | 53.72 | 53.75 | 52.43 | 52.55 | +7.201% | 9 | 543 | -24.358% |
| 2026-09-25 | 49.02 | 49.02 | 49.02 | 49.02 | +0.061% | 1 | 543 | -18.911% |
| 2026-09-24 | 48.99 | 48.99 | 48.99 | 48.99 | -2.313% | 1 | 544 | -18.861% |
| 2026-09-23 | 50.14 | 50.86 | 50.14 | 50.15 | -4.875% | 6 | 540 | -20.738% |
| 2026-09-22 | 52.72 | 52.72 | 52.72 | 52.72 | +3.130% | 4 | 544 | -24.602% |
| 2026-09-21 | 49.30 | 51.12 | 49.30 | 51.12 | +9.888% | 9 | 549 | -22.242% |
| 2026-09-17 | 46.54 | 46.54 | 46.52 | 46.52 | +10.107% | 2 | 548 | -14.553% |
| 2026-09-16 | 43.40 | 43.40 | 42.25 | 42.25 | +0.237% | 3 | 550 | -5.917% |
| 2026-09-15 | 43.11 | 43.11 | 41.96 | 42.15 | +0.357% | 26 | 549 | -5.694% |
| 2026-09-14 | 41.76 | 42.64 | 41.76 | 42.00 | -13.043% | 8 | 548 | -5.357% |
| 2026-09-11 | 48.30 | 48.30 | 48.30 | 48.30 | +2.266% | 3 | 551 | -17.702% |
| 2026-09-10 | 47.50 | 47.50 | 46.65 | 47.23 | -6.660% | 9 | 546 | -15.837% |
| 2026-09-09 | 50.52 | 50.78 | 50.27 | 50.60 | -2.222% | 9 | 544 | -21.443% |
| 2026-09-08 | 54.70 | 54.70 | 51.75 | 51.75 | -5.393% | 59 | 540 | -23.188% |
| 2026-09-04 | 56.01 | 57.35 | 54.70 | 54.70 | +2.148% | 7 | 539 | -27.331% |
| 2026-09-03 | 52.63 | 53.65 | 50.56 | 53.55 | +3.279% | 7 | 541 | -25.770% |
| 2026-09-02 | 48.34 | 52.28 | 48.34 | 51.85 | +15.427% | 60 | 541 | -23.337% |
| 2026-09-01 | 44.92 | 44.92 | 44.92 | 44.92 | -2.327% | 1 | 540 | -11.509% |
| 2026-08-31 | 46.31 | 46.31 | 45.99 | 45.99 | -0.584% | 2 | 540 | -13.568% |
| 2026-08-28 | 51.33 | 51.54 | 46.26 | 46.26 | -13.012% | 51 | 511 | -14.073% |
| 2026-08-27 | 50.35 | 53.18 | 50.20 | 53.18 | +28.052% | 68 | 484 | -25.254% |
| 2026-08-26 | 44.25 | 44.30 | 41.53 | 41.53 | -5.356% | 84 | 466 | -4.286% |
| 2026-08-25 | 44.65 | 44.65 | 43.17 | 43.88 | +4.976% | 100 | 487 | -9.412% |
| 2026-08-24 | 42.37 | 42.73 | 41.80 | 41.80 | -8.674% | 110 | 388 | -4.904% |
| 2026-08-21 | 46.72 | 46.72 | 45.77 | 45.77 | -5.668% | 11 | 380 | -13.153% |
| 2026-08-19 | 48.52 | 48.52 | 48.52 | 48.52 | -1.522% | 9 | 380 | -18.075% |
| 2026-08-18 | 49.36 | 49.36 | 49.27 | 49.27 | -8.911% | 2 | 378 | -19.322% |
| 2026-08-17 | 53.62 | 54.09 | 53.40 | 54.09 | +1.673% | 12 | 368 | -26.511% |
| 2026-08-14 | 53.44 | 53.44 | 53.20 | 53.20 | -1.354% | 4 | 365 | -25.282% |
| 2026-08-13 | 53.93 | 53.93 | 53.93 | 53.93 | +3.811% | 1 | 364 | -26.293% |
| 2026-08-12 | 52.07 | 52.07 | 51.95 | 51.95 | +6.324% | 8 | 364 | -23.484% |
| 2026-08-11 | 48.86 | 48.86 | 48.86 | 48.86 | -3.152% | 2 | 364 | -18.645% |
| 2026-08-10 | 52.25 | 52.25 | 50.45 | 50.45 | -3.813% | 7 | 364 | -21.209% |
| 2026-08-07 | 54.27 | 54.27 | 52.36 | 52.45 | +1.118% | 111 | 353 | -24.214% |
| 2026-08-06 | 53.10 | 53.10 | 50.50 | 51.87 | -1.594% | 9 | 353 | -23.366% |
| 2026-08-05 | 52.15 | 52.72 | 50.91 | 52.71 | +12.388% | 18 | 349 | -24.587% |
| 2026-08-04 | 45.00 | 47.05 | 45.00 | 46.90 | +6.181% | 4 | 348 | -15.245% |
| 2026-08-03 | 39.75 | 44.17 | 39.75 | 44.17 | +25.127% | 7 | 348 | -10.007% |
| 2026-07-29 | 35.90 | 35.90 | 35.30 | 35.30 | -8.431% | 82 | 370 | +12.606% |
| 2026-07-28 | 37.62 | 38.55 | 37.62 | 38.55 | -0.900% | 3 | 372 | +3.113% |
| 2026-07-27 | 39.45 | 39.50 | 38.67 | 38.90 | -16.524% | 77 | 369 | +2.185% |
| 2026-07-24 | 46.55 | 46.70 | 46.55 | 46.60 | +1.085% | 76 | 304 | -14.700% |
| 2026-07-23 | 46.19 | 46.19 | 46.07 | 46.10 | -5.726% | 3 | 302 | -13.774% |
| 2026-07-22 | 45.35 | 49.25 | 45.35 | 48.90 | +9.764% | 17 | 294 | -18.712% |
| 2026-07-21 | 44.40 | 44.55 | 44.40 | 44.55 | +4.873% | 4 | 295 | -10.774% |
| 2026-07-20 | 42.99 | 42.99 | 42.48 | 42.48 | +0.711% | 2 | 294 | -6.427% |
| 2026-07-17 | 42.18 | 42.18 | 42.18 | 42.18 | -6.267% | 1 | 293 | -5.761% |
| 2026-07-16 | 45.00 | 45.00 | 45.00 | 45.00 | -4.863% | 1 | 292 | -11.667% |
| 2026-07-15 | 47.45 | 47.45 | 47.25 | 47.30 | -1.191% | 69 | 289 | -15.962% |
| 2026-07-14 | 47.87 | 47.87 | 47.87 | 47.87 | +2.440% | 1 | 289 | -16.963% |
| 2026-07-10 | 46.73 | 46.73 | 46.73 | 46.73 | +8.422% | 1 | 288 | -14.937% |
| 2026-07-08 | 43.10 | 43.10 | 43.10 | 43.10 | +11.082% | 10 | 278 | -7.773% |
| 2026-07-06 | 38.80 | 38.80 | 38.80 | 38.80 | +1.305% | 1 | 277 | +2.448% |
| 2026-07-02 | 38.15 | 38.30 | 37.60 | 38.30 | -2.246% | 5 | 275 | +3.786% |
| 2026-07-01 | 38.05 | 39.18 | 38.05 | 39.18 | -3.616% | 3 | 276 | +1.455% |
| 2026-06-30 | 40.65 | 40.65 | 40.65 | 40.65 | +4.768% | 10 | 276 | -2.214% |
| 2026-06-26 | 39.55 | 39.55 | 38.80 | 38.80 | -5.435% | 67 | 268 | +2.448% |
| 2026-06-25 | 40.90 | 41.03 | 40.90 | 41.03 | -2.819% | 4 | 270 | -3.120% |
| 2026-06-24 | 44.05 | 44.05 | 41.96 | 42.22 | -6.323% | 4 | 270 | -5.850% |
| 2026-06-23 | 44.50 | 46.80 | 44.50 | 45.07 | -10.664% | 4 | 271 | -11.804% |
| 2026-06-18 | 49.30 | 50.48 | 49.30 | 50.45 | -1.657% | 10 | 265 | -21.209% |
| 2026-06-15 | 50.00 | 51.30 | 50.00 | 51.30 | +6.808% | 21 | 279 | -22.515% |
| 2026-06-12 | 48.03 | 48.03 | 48.03 | 48.03 | +4.458% | 1 | 278 | -17.239% |
| 2026-06-11 | 45.98 | 45.98 | 45.98 | 45.98 | -1.012% | 1 | 277 | -13.549% |
| 2026-06-09 | 46.69 | 46.69 | 46.06 | 46.45 | -8.563% | 16 | 268 | -14.424% |
| 2026-06-08 | 50.39 | 51.10 | 50.39 | 50.80 | +0.594% | 36 | 298 | -21.752% |
| 2026-06-05 | 50.50 | 50.50 | 50.50 | 50.50 | -5.466% | 2 | 296 | -21.287% |
| 2026-06-04 | 53.42 | 53.42 | 53.42 | 53.42 | -3.031% | 4 | 300 | -25.590% |
| 2026-06-03 | 55.65 | 55.69 | 54.87 | 55.09 | -6.832% | 15 | 309 | -27.845% |
| 2026-06-02 | 61.82 | 61.82 | 59.13 | 59.13 | -0.905% | 2 | 309 | -32.775% |
| 2026-06-01 | 57.24 | 59.67 | 57.24 | 59.67 | +10.133% | 23 | 302 | -33.384% |
| 2026-05-29 | 53.60 | 54.57 | 53.60 | 54.18 | +3.004% | 5 | 300 | -26.633% |
| 2026-05-28 | 52.15 | 52.60 | 51.91 | 52.60 | +2.474% | 5 | 297 | -24.430% |
| 2026-05-27 | 49.93 | 51.33 | 49.93 | 51.33 | -2.470% | 5 | 297 | -22.560% |
| 2026-05-26 | 54.50 | 54.50 | 52.63 | 52.63 | -4.187% | 31 | 307 | -24.473% |
| 2026-05-22 | 54.30 | 55.44 | 53.70 | 54.93 | -3.632% | 15 | 301 | -27.635% |
| 2026-05-21 | 58.25 | 58.25 | 56.00 | 57.00 | -6.419% | 30 | 291 | -30.263% |
| 2026-05-19 | 59.57 | 60.91 | 59.57 | 60.91 | +3.553% | 25 | 269 | -34.740% |
| 2026-05-18 | 63.03 | 64.00 | 58.82 | 58.82 | -9.088% | 15 | 266 | -32.421% |
| 2026-05-15 | 63.21 | 67.60 | 63.21 | 64.70 | -7.900% | 21 | 268 | -38.563% |
| 2026-05-14 | 65.16 | 70.60 | 65.16 | 70.25 | +12.400% | 123 | 242 | -43.416% |
| 2026-05-13 | 63.70 | 63.70 | 62.50 | 62.50 | +6.564% | 24 | 232 | -36.400% |
| 2026-05-12 | 59.80 | 60.45 | 57.09 | 58.65 | +0.308% | 15 | 235 | -32.225% |
| 2026-05-11 | 56.59 | 59.40 | 56.59 | 58.47 | +6.290% | 58 | 260 | -32.016% |
| 2026-05-08 | 55.42 | 55.86 | 55.01 | 55.01 | +18.022% | 14 | 254 | -27.740% |
| 2026-04-30 | 46.01 | 46.61 | 46.01 | 46.61 | -10.193% | 5 | 249 | -14.718% |
| 2026-04-29 | 51.97 | 51.97 | 51.90 | 51.90 | +0.077% | 4 | 249 | -23.410% |
| 2026-04-28 | 53.55 | 53.55 | 51.85 | 51.86 | -6.305% | 20 | 252 | -23.351% |
| 2026-04-27 | 55.35 | 55.35 | 55.35 | 55.35 | +5.751% | 3 | 248 | -28.184% |
| 2026-04-24 | 51.68 | 52.34 | 51.68 | 52.34 | +16.674% | 9 | 245 | -24.054% |
| 2026-04-23 | 47.10 | 47.16 | 44.50 | 44.86 | -2.879% | 16 | 240 | -11.391% |
| 2026-04-22 | 46.21 | 46.24 | 46.00 | 46.19 | +0.830% | 64 | 224 | -13.942% |
| 2026-04-20 | 45.81 | 45.81 | 45.81 | 45.81 | +2.277% | 1 | 206 | -13.229% |
| 2026-04-16 | 44.95 | 44.95 | 44.75 | 44.79 | -0.245% | 4 | 205 | -11.253% |
| 2026-04-15 | 44.90 | 44.90 | 44.90 | 44.90 | +5.201% | 40 | 204 | -11.470% |
| 2026-04-14 | 42.70 | 42.70 | 42.68 | 42.68 | +26.384% | 4 | 169 | -6.865% |
| 2026-04-06 | 33.77 | 33.77 | 33.77 | 33.77 | +4.228% | 4 | 169 | +17.708% |
| 2026-04-02 | 32.45 | 32.45 | 32.35 | 32.40 | -4.284% | 212 | 165 | +22.685% |
| 2026-04-01 | 33.85 | 33.85 | 33.85 | 33.85 | +3.359% | 10 | 0 | +17.430% |
| 2026-03-31 | 31.40 | 32.75 | 31.40 | 32.75 | +5.136% | 11 | 0 | +21.374% |
| 2026-03-27 | 31.90 | 31.90 | 31.15 | 31.15 | -4.798% | 151 | 0 | +27.608% |
| 2026-03-26 | 32.75 | 32.75 | 32.72 | 32.72 | 0.000% | 150 | 0 | +21.485% |