NVDA280616C00240000
NVDA Jun 16 2028 240.00 Call
optionOPRA
EODOct 23, 2026
37.97USD-0.210%(-0.08)26Vol1,886OI
NVDA280616C00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 37.70 | 38.20 | 37.70 | 37.97 | -0.210% | 26 | 1,893 | 0.000% |
| 2026-10-22 | 40.47 | 40.79 | 37.74 | 38.05 | -10.302% | 138 | 1,890 | -0.210% |
| 2026-10-21 | 42.51 | 42.53 | 42.38 | 42.42 | +4.483% | 6 | 1,890 | -10.490% |
| 2026-10-20 | 39.95 | 40.80 | 38.85 | 40.60 | -1.337% | 11 | 1,886 | -6.478% |
| 2026-10-19 | 39.80 | 41.15 | 39.80 | 41.15 | +5.351% | 6 | 1,888 | -7.728% |
| 2026-10-16 | 40.16 | 40.97 | 39.06 | 39.06 | -4.265% | 50 | 1,858 | -2.791% |
| 2026-10-15 | 39.60 | 41.05 | 39.00 | 40.80 | -6.142% | 213 | 1,802 | -6.936% |
| 2026-10-14 | 45.00 | 45.00 | 42.90 | 43.47 | -3.571% | 12 | 1,797 | -12.652% |
| 2026-10-13 | 45.18 | 45.18 | 45.08 | 45.08 | -2.782% | 3 | 1,798 | -15.772% |
| 2026-10-12 | 46.20 | 46.37 | 46.00 | 46.37 | -5.174% | 6 | 1,795 | -18.115% |
| 2026-10-09 | 48.90 | 48.90 | 48.80 | 48.90 | -0.549% | 30 | 1,775 | -22.352% |
| 2026-10-08 | 52.51 | 53.90 | 49.17 | 49.17 | -9.113% | 31 | 1,762 | -22.778% |
| 2026-10-07 | 54.60 | 55.10 | 53.36 | 54.10 | -1.975% | 27 | 1,771 | -29.815% |
| 2026-10-06 | 57.12 | 58.00 | 55.19 | 55.19 | +0.345% | 112 | 1,770 | -31.201% |
| 2026-10-05 | 53.97 | 55.12 | 53.66 | 55.00 | +5.062% | 22 | 1,768 | -30.964% |
| 2026-10-02 | 54.00 | 54.51 | 52.35 | 52.35 | +4.637% | 256 | 1,873 | -27.469% |
| 2026-10-01 | 50.19 | 50.41 | 50.03 | 50.03 | +0.765% | 4 | 1,870 | -24.106% |
| 2026-09-30 | 50.37 | 50.70 | 49.65 | 49.65 | +0.792% | 7 | 1,869 | -23.525% |
| 2026-09-29 | 51.40 | 51.40 | 49.23 | 49.26 | -4.107% | 102 | 1,768 | -22.919% |
| 2026-09-28 | 51.85 | 52.70 | 50.60 | 51.37 | +9.135% | 6 | 1,768 | -26.085% |
| 2026-09-25 | 47.61 | 47.61 | 47.07 | 47.07 | -0.360% | 11 | 1,762 | -19.333% |
| 2026-09-24 | 45.65 | 47.24 | 45.63 | 47.24 | -1.890% | 41 | 1,761 | -19.623% |
| 2026-09-23 | 48.75 | 48.75 | 47.80 | 48.15 | -4.653% | 70 | 1,745 | -21.142% |
| 2026-09-22 | 49.00 | 50.50 | 49.00 | 50.50 | +3.867% | 8 | 1,744 | -24.812% |
| 2026-09-21 | 47.72 | 48.63 | 47.67 | 48.62 | +15.487% | 8 | 1,736 | -21.905% |
| 2026-09-16 | 42.10 | 42.10 | 42.10 | 42.10 | +4.544% | 13 | 1,743 | -9.810% |
| 2026-09-15 | 41.26 | 41.26 | 40.27 | 40.27 | +0.174% | 26 | 1,742 | -5.711% |
| 2026-09-14 | 39.87 | 40.84 | 39.87 | 40.20 | -13.826% | 40 | 1,736 | -5.547% |
| 2026-09-11 | 46.65 | 46.65 | 46.65 | 46.65 | +3.322% | 1 | 1,735 | -18.607% |
| 2026-09-10 | 46.01 | 46.01 | 45.00 | 45.15 | -6.618% | 38 | 1,752 | -15.903% |
| 2026-09-09 | 48.35 | 48.35 | 48.35 | 48.35 | -2.224% | 2 | 1,754 | -21.468% |
| 2026-09-08 | 53.48 | 53.48 | 49.45 | 49.45 | -5.485% | 23 | 1,772 | -23.215% |
| 2026-09-04 | 53.03 | 54.05 | 52.32 | 52.32 | +0.712% | 22 | 1,774 | -27.427% |
| 2026-09-03 | 49.60 | 51.95 | 49.28 | 51.95 | +3.589% | 10 | 1,771 | -26.910% |
| 2026-09-02 | 44.58 | 50.20 | 44.58 | 50.15 | +14.576% | 266 | 1,660 | -24.287% |
| 2026-09-01 | 43.50 | 43.77 | 43.50 | 43.77 | -3.228% | 10 | 1,651 | -13.251% |
| 2026-08-31 | 45.13 | 45.23 | 44.73 | 45.23 | +1.073% | 4 | 1,651 | -16.051% |
| 2026-08-28 | 50.67 | 50.67 | 44.75 | 44.75 | -10.589% | 70 | 1,642 | -15.151% |
| 2026-08-27 | 47.20 | 52.30 | 47.18 | 50.05 | +22.133% | 144 | 1,696 | -24.136% |
| 2026-08-26 | 42.30 | 42.45 | 40.05 | 40.98 | -1.538% | 18 | 1,690 | -7.345% |
| 2026-08-25 | 42.50 | 42.50 | 40.90 | 41.62 | +5.367% | 17 | 1,688 | -8.770% |
| 2026-08-24 | 43.01 | 43.01 | 39.50 | 39.50 | -10.775% | 314 | 1,701 | -3.873% |
| 2026-08-21 | 44.00 | 44.65 | 43.95 | 44.27 | -1.710% | 37 | 1,673 | -14.231% |
| 2026-08-20 | 45.60 | 45.60 | 44.94 | 45.04 | -3.348% | 108 | 1,661 | -15.697% |
| 2026-08-19 | 46.60 | 46.60 | 46.60 | 46.60 | -2.510% | 10 | 1,651 | -18.519% |
| 2026-08-18 | 47.80 | 47.80 | 47.80 | 47.80 | -8.534% | 5 | 1,651 | -20.565% |
| 2026-08-17 | 52.26 | 52.26 | 52.26 | 52.26 | +3.281% | 1 | 1,650 | -27.344% |
| 2026-08-14 | 50.60 | 50.60 | 50.60 | 50.60 | +0.158% | 2 | 1,648 | -24.960% |
| 2026-08-12 | 48.80 | 50.67 | 48.80 | 50.52 | +7.949% | 26 | 1,643 | -24.842% |
| 2026-08-11 | 50.26 | 50.26 | 46.47 | 46.80 | -3.704% | 55 | 1,637 | -18.868% |
| 2026-08-10 | 48.55 | 48.65 | 47.49 | 48.60 | -3.686% | 22 | 1,632 | -21.872% |
| 2026-08-07 | 51.24 | 52.18 | 50.45 | 50.46 | +1.734% | 22 | 1,642 | -24.752% |
| 2026-08-06 | 50.30 | 50.71 | 47.97 | 49.60 | -1.490% | 12 | 1,637 | -23.448% |
| 2026-08-05 | 49.15 | 50.66 | 49.08 | 50.35 | +12.163% | 31 | 1,639 | -24.588% |
| 2026-08-04 | 43.39 | 44.89 | 42.95 | 44.89 | +20.349% | 30 | 1,654 | -15.415% |
| 2026-08-03 | 37.00 | 37.43 | 36.81 | 37.30 | -0.692% | 20 | 1,637 | +1.796% |
| 2026-07-31 | 37.56 | 37.56 | 37.56 | 37.56 | +8.461% | 2 | 1,637 | +1.092% |
| 2026-07-30 | 35.20 | 35.20 | 34.63 | 34.63 | +0.435% | 64 | 1,605 | +9.645% |
| 2026-07-29 | 36.00 | 36.00 | 34.43 | 34.48 | -6.811% | 15 | 1,605 | +10.122% |
| 2026-07-28 | 36.50 | 37.75 | 36.50 | 37.00 | -1.857% | 4 | 1,603 | +2.622% |
| 2026-07-27 | 37.95 | 38.00 | 37.30 | 37.70 | -16.036% | 95 | 1,583 | +0.716% |
| 2026-07-24 | 44.90 | 44.90 | 44.90 | 44.90 | +2.911% | 2 | 1,583 | -15.434% |
| 2026-07-23 | 43.61 | 43.63 | 43.61 | 43.63 | -6.634% | 3 | 1,583 | -12.973% |
| 2026-07-22 | 46.73 | 46.73 | 46.73 | 46.73 | +9.746% | 3 | 1,583 | -18.746% |
| 2026-07-21 | 42.58 | 42.58 | 42.58 | 42.58 | +3.000% | 25 | 1,558 | -10.827% |
| 2026-07-20 | 41.34 | 41.34 | 41.34 | 41.34 | -3.411% | 1 | 1,559 | -8.152% |
| 2026-07-17 | 41.16 | 42.80 | 41.09 | 42.80 | -1.405% | 5 | 1,557 | -11.285% |
| 2026-07-16 | 43.41 | 43.41 | 43.41 | 43.41 | -4.907% | 10 | 1,557 | -12.532% |
| 2026-07-15 | 45.70 | 45.80 | 45.03 | 45.65 | -0.998% | 29 | 1,557 | -16.824% |
| 2026-07-14 | 46.11 | 46.11 | 46.11 | 46.11 | +3.968% | 5 | 1,557 | -17.653% |
| 2026-07-13 | 45.51 | 45.51 | 44.35 | 44.35 | -2.011% | 17 | 1,540 | -14.386% |
| 2026-07-10 | 42.23 | 45.91 | 42.23 | 45.26 | +6.947% | 128 | 1,421 | -16.107% |
| 2026-07-09 | 42.50 | 42.50 | 40.99 | 42.32 | +1.853% | 109 | 1,327 | -10.279% |
| 2026-07-08 | 38.00 | 41.55 | 38.00 | 41.55 | +9.342% | 63 | 1,268 | -8.616% |
| 2026-07-06 | 36.90 | 38.00 | 36.90 | 38.00 | +4.510% | 30 | 1,250 | -0.079% |
| 2026-07-02 | 37.31 | 37.31 | 36.36 | 36.36 | -7.949% | 46 | 1,249 | +4.428% |
| 2026-07-01 | 37.00 | 39.50 | 36.68 | 39.50 | +0.051% | 8 | 1,250 | -3.873% |
| 2026-06-30 | 38.40 | 39.48 | 38.40 | 39.48 | +4.444% | 49 | 1,207 | -3.825% |
| 2026-06-29 | 35.53 | 37.80 | 35.20 | 37.80 | +1.313% | 2,208 | 1,108 | +0.450% |
| 2026-06-26 | 37.31 | 37.31 | 37.31 | 37.31 | -3.840% | 12 | 1,108 | +1.769% |
| 2026-06-25 | 38.95 | 38.95 | 38.30 | 38.80 | -3.650% | 34 | 1,104 | -2.139% |
| 2026-06-24 | 42.02 | 42.04 | 40.27 | 40.27 | -5.911% | 101 | 1,049 | -5.711% |
| 2026-06-23 | 43.00 | 43.85 | 42.80 | 42.80 | -12.457% | 7 | 1,049 | -11.285% |
| 2026-06-18 | 48.89 | 48.89 | 48.89 | 48.89 | +5.891% | 10 | 1,039 | -22.336% |
| 2026-06-17 | 46.17 | 46.17 | 46.17 | 46.17 | -1.829% | 1 | 1,040 | -17.760% |
| 2026-06-16 | 48.35 | 48.35 | 47.03 | 47.03 | -5.105% | 56 | 1,049 | -19.264% |
| 2026-06-15 | 48.38 | 49.90 | 47.62 | 49.56 | +6.352% | 18 | 1,047 | -23.386% |
| 2026-06-12 | 46.60 | 46.60 | 46.60 | 46.60 | +3.556% | 1 | 1,047 | -18.519% |
| 2026-06-11 | 45.35 | 45.35 | 43.94 | 45.00 | +0.671% | 10 | 1,045 | -15.622% |
| 2026-06-10 | 45.08 | 45.08 | 44.23 | 44.70 | -4.385% | 9 | 1,041 | -15.056% |
| 2026-06-09 | 47.54 | 47.54 | 46.75 | 46.75 | -5.575% | 8 | 1,041 | -18.781% |
| 2026-06-08 | 48.40 | 49.51 | 48.30 | 49.51 | +4.013% | 13 | 1,042 | -23.308% |
| 2026-06-05 | 48.80 | 49.00 | 47.50 | 47.60 | -14.465% | 8 | 1,039 | -20.231% |
| 2026-06-04 | 51.50 | 55.65 | 51.25 | 55.65 | +4.370% | 26 | 1,040 | -31.770% |
| 2026-06-03 | 53.68 | 54.13 | 52.90 | 53.32 | -8.322% | 30 | 1,037 | -28.788% |
| 2026-06-02 | 61.50 | 63.50 | 58.16 | 58.16 | -0.155% | 817 | 468 | -34.715% |
| 2026-06-01 | 55.39 | 58.25 | 55.39 | 58.25 | +10.952% | 39 | 450 | -34.815% |
| 2026-05-29 | 50.19 | 52.75 | 50.19 | 52.50 | +4.270% | 27 | 442 | -27.676% |
| 2026-05-28 | 50.17 | 51.05 | 50.17 | 50.35 | +0.499% | 18 | 433 | -24.588% |
| 2026-05-27 | 49.40 | 50.10 | 48.20 | 50.10 | -0.988% | 26 | 421 | -24.212% |
| 2026-05-26 | 52.50 | 52.50 | 50.60 | 50.60 | -6.035% | 33 | 400 | -24.960% |
| 2026-05-22 | 53.85 | 53.85 | 53.85 | 53.85 | -0.774% | 2 | 400 | -29.489% |
| 2026-05-21 | 54.52 | 54.52 | 54.27 | 54.27 | -7.008% | 21 | 399 | -30.035% |
| 2026-05-20 | 58.71 | 58.71 | 58.32 | 58.36 | -0.205% | 5 | 398 | -34.938% |
| 2026-05-19 | 58.85 | 59.00 | 56.74 | 58.48 | +0.034% | 16 | 402 | -35.072% |
| 2026-05-18 | 61.70 | 61.70 | 58.46 | 58.46 | -8.499% | 4 | 401 | -35.050% |
| 2026-05-15 | 61.98 | 65.36 | 61.53 | 63.89 | -6.771% | 42 | 401 | -40.570% |
| 2026-05-14 | 62.54 | 68.85 | 62.54 | 68.53 | +14.407% | 325 | 505 | -44.594% |
| 2026-05-13 | 60.62 | 61.50 | 58.25 | 59.90 | +5.272% | 251 | 447 | -36.611% |
| 2026-05-12 | 57.05 | 57.05 | 53.52 | 56.90 | +2.154% | 22 | 426 | -33.269% |
| 2026-05-11 | 54.95 | 57.55 | 54.95 | 55.70 | +4.503% | 102 | 417 | -31.831% |
| 2026-05-08 | 54.45 | 54.45 | 53.15 | 53.30 | +14.182% | 17 | 413 | -28.762% |
| 2026-05-06 | 42.93 | 46.68 | 42.93 | 46.68 | +11.515% | 52 | 436 | -18.659% |
| 2026-05-05 | 41.86 | 41.86 | 41.86 | 41.86 | +0.504% | 1 | 435 | -9.293% |
| 2026-05-04 | 41.65 | 41.65 | 41.65 | 41.65 | -4.297% | 1 | 435 | -8.836% |
| 2026-05-01 | 43.52 | 43.52 | 43.52 | 43.52 | -3.181% | 1 | 435 | -12.753% |
| 2026-04-30 | 44.88 | 45.18 | 44.63 | 44.95 | -8.134% | 18 | 441 | -15.528% |
| 2026-04-29 | 51.25 | 51.25 | 48.93 | 48.93 | -1.410% | 56 | 441 | -22.399% |
| 2026-04-28 | 52.00 | 52.25 | 49.62 | 49.63 | -7.579% | 123 | 422 | -23.494% |
| 2026-04-27 | 51.00 | 53.70 | 48.86 | 53.70 | +8.726% | 34 | 379 | -29.292% |
| 2026-04-24 | 49.80 | 50.05 | 49.35 | 49.39 | +13.802% | 25 | 357 | -23.122% |
| 2026-04-23 | 45.33 | 45.33 | 43.40 | 43.40 | -3.940% | 49 | 346 | -12.512% |
| 2026-04-22 | 44.63 | 45.20 | 44.59 | 45.18 | +4.101% | 178 | 370 | -15.958% |
| 2026-04-20 | 43.40 | 43.40 | 43.40 | 43.40 | -2.472% | 60 | 358 | -12.512% |
| 2026-04-17 | 44.45 | 44.50 | 44.45 | 44.50 | +2.890% | 55 | 302 | -14.674% |
| 2026-04-16 | 42.65 | 43.30 | 42.50 | 43.25 | +12.954% | 90 | 289 | -12.208% |
| 2026-04-10 | 37.76 | 38.29 | 37.76 | 38.29 | +12.950% | 27 | 230 | -0.836% |
| 2026-04-09 | 33.90 | 33.90 | 33.90 | 33.90 | -1.453% | 11 | 221 | +12.006% |
| 2026-04-08 | 34.40 | 34.40 | 34.40 | 34.40 | +3.303% | 1 | 214 | +10.378% |
| 2026-04-02 | 33.30 | 33.30 | 33.30 | 33.30 | +2.273% | 2 | 212 | +14.024% |
| 2026-04-01 | 32.55 | 32.56 | 32.55 | 32.56 | +8.317% | 2 | 0 | +16.615% |
| 2026-03-31 | 29.34 | 30.06 | 29.34 | 30.06 | +6.671% | 3 | 0 | +26.314% |
| 2026-03-30 | 29.15 | 29.30 | 28.11 | 28.18 | -5.689% | 162 | 0 | +34.741% |
| 2026-03-27 | 30.02 | 30.46 | 29.70 | 29.88 | -4.659% | 209 | 0 | +27.075% |
| 2026-03-26 | 31.55 | 31.55 | 31.34 | 31.34 | 0.000% | 5 | 0 | +21.155% |