NVDA280616C00245000
NVDA Jun 16 2028 245.00 Call
optionOPRA
EODOct 29, 2026
36.07USD-7.394%(-2.88)6Vol1,307OI
NVDA280616C00245000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 36.46 | 36.46 | 36.07 | 36.07 | -7.394% | 6 | 1,311 | 0.000% |
| 2026-10-28 | 38.95 | 38.95 | 38.95 | 38.95 | +0.620% | 5 | 1,316 | -7.394% |
| 2026-10-26 | 38.71 | 38.71 | 38.71 | 38.71 | +7.797% | 1 | 1,315 | -6.820% |
| 2026-10-23 | 36.85 | 36.85 | 35.91 | 35.91 | -1.536% | 6 | 1,317 | +0.446% |
| 2026-10-22 | 37.75 | 37.75 | 36.47 | 36.47 | -11.524% | 9 | 1,320 | -1.097% |
| 2026-10-21 | 41.05 | 41.22 | 41.05 | 41.22 | +6.788% | 3 | 1,320 | -12.494% |
| 2026-10-20 | 38.10 | 38.69 | 38.10 | 38.60 | +3.485% | 37 | 1,320 | -6.554% |
| 2026-10-16 | 38.34 | 38.80 | 37.30 | 37.30 | -4.014% | 15 | 1,321 | -3.298% |
| 2026-10-15 | 37.42 | 39.03 | 37.42 | 38.86 | -7.476% | 6 | 1,320 | -7.180% |
| 2026-10-14 | 42.00 | 42.00 | 42.00 | 42.00 | -4.328% | 2 | 1,320 | -14.119% |
| 2026-10-13 | 42.50 | 43.90 | 42.50 | 43.90 | +0.458% | 2 | 1,320 | -17.836% |
| 2026-10-12 | 45.00 | 45.00 | 43.70 | 43.70 | -6.444% | 6 | 1,321 | -17.460% |
| 2026-10-09 | 46.71 | 46.71 | 46.71 | 46.71 | -3.192% | 1 | 1,320 | -22.779% |
| 2026-10-08 | 51.51 | 51.51 | 47.15 | 48.25 | -6.637% | 9 | 1,321 | -25.244% |
| 2026-10-07 | 51.80 | 51.80 | 51.62 | 51.68 | -5.625% | 9 | 1,321 | -30.205% |
| 2026-10-06 | 55.12 | 55.45 | 54.50 | 54.76 | +3.321% | 6 | 1,320 | -34.131% |
| 2026-10-05 | 51.85 | 53.17 | 51.47 | 53.00 | +5.473% | 82 | 1,323 | -31.943% |
| 2026-10-02 | 51.35 | 51.68 | 50.00 | 50.25 | +2.656% | 263 | 1,278 | -28.219% |
| 2026-10-01 | 48.42 | 48.95 | 48.42 | 48.95 | +0.762% | 4 | 1,282 | -26.313% |
| 2026-09-30 | 48.75 | 48.97 | 48.58 | 48.58 | +3.274% | 22 | 1,302 | -25.751% |
| 2026-09-29 | 48.67 | 48.67 | 47.04 | 47.04 | -1.487% | 3 | 1,304 | -23.321% |
| 2026-09-28 | 50.65 | 50.65 | 47.70 | 47.75 | +4.830% | 17 | 1,292 | -24.461% |
| 2026-09-25 | 46.03 | 46.03 | 45.55 | 45.55 | +0.998% | 16 | 1,278 | -20.812% |
| 2026-09-24 | 43.78 | 45.29 | 43.78 | 45.10 | -5.570% | 22 | 1,275 | -20.022% |
| 2026-09-23 | 47.76 | 47.76 | 47.76 | 47.76 | -1.910% | 1 | 1,275 | -24.477% |
| 2026-09-22 | 48.08 | 48.70 | 48.08 | 48.69 | +3.927% | 16 | 1,274 | -25.919% |
| 2026-09-21 | 46.85 | 46.85 | 46.85 | 46.85 | +9.822% | 3 | 1,271 | -23.010% |
| 2026-09-17 | 42.79 | 43.00 | 42.50 | 42.66 | +5.333% | 75 | 1,337 | -15.448% |
| 2026-09-16 | 40.42 | 40.50 | 40.42 | 40.50 | +4.787% | 122 | 1,291 | -10.938% |
| 2026-09-15 | 38.75 | 38.75 | 38.53 | 38.65 | -1.804% | 10 | 1,289 | -6.675% |
| 2026-09-14 | 39.36 | 39.36 | 39.36 | 39.36 | -11.946% | 1 | 1,288 | -8.359% |
| 2026-09-11 | 44.50 | 44.70 | 44.50 | 44.70 | +2.476% | 6 | 1,287 | -19.306% |
| 2026-09-10 | 45.00 | 45.00 | 43.62 | 43.62 | -13.435% | 9 | 1,280 | -17.309% |
| 2026-09-04 | 51.03 | 52.70 | 50.39 | 50.39 | +2.669% | 82 | 1,243 | -28.418% |
| 2026-09-03 | 49.08 | 49.08 | 49.08 | 49.08 | +6.812% | 2 | 1,243 | -26.508% |
| 2026-09-02 | 43.35 | 46.46 | 43.20 | 45.95 | +4.670% | 25 | 1,233 | -21.502% |
| 2026-08-28 | 46.93 | 46.93 | 43.90 | 43.90 | -10.335% | 37 | 1,205 | -17.836% |
| 2026-08-27 | 47.45 | 49.96 | 46.92 | 48.96 | +25.538% | 23 | 1,206 | -26.328% |
| 2026-08-26 | 38.56 | 39.54 | 38.53 | 39.00 | -2.864% | 30 | 1,192 | -7.513% |
| 2026-08-25 | 40.15 | 40.15 | 39.70 | 40.15 | +2.949% | 13 | 1,190 | -10.162% |
| 2026-08-24 | 39.00 | 39.00 | 39.00 | 39.00 | -8.772% | 6 | 1,190 | -7.513% |
| 2026-08-21 | 42.75 | 42.75 | 42.75 | 42.75 | -4.362% | 1 | 1,189 | -15.626% |
| 2026-08-20 | 43.50 | 44.70 | 43.50 | 44.70 | -2.742% | 93 | 1,251 | -19.306% |
| 2026-08-18 | 45.96 | 45.96 | 45.96 | 45.96 | -8.446% | 1 | 1,251 | -21.519% |
| 2026-08-17 | 48.58 | 50.25 | 48.58 | 50.20 | +2.575% | 252 | 1,030 | -28.147% |
| 2026-08-14 | 48.94 | 48.94 | 48.94 | 48.94 | -2.179% | 6 | 1,024 | -26.298% |
| 2026-08-13 | 50.03 | 50.03 | 50.03 | 50.03 | +2.437% | 1 | 1,023 | -27.903% |
| 2026-08-12 | 48.84 | 48.84 | 48.84 | 48.84 | +4.717% | 1 | 1,022 | -26.147% |
| 2026-08-10 | 46.64 | 46.64 | 46.64 | 46.64 | -3.974% | 90 | 956 | -22.663% |
| 2026-08-07 | 49.46 | 49.99 | 48.57 | 48.57 | +2.360% | 14 | 966 | -25.736% |
| 2026-08-05 | 47.45 | 47.45 | 47.45 | 47.45 | +12.842% | 1 | 966 | -23.983% |
| 2026-08-04 | 42.05 | 42.05 | 42.05 | 42.05 | +28.672% | 1 | 966 | -14.221% |
| 2026-07-29 | 33.20 | 33.25 | 32.68 | 32.68 | -6.173% | 15 | 961 | +10.373% |
| 2026-07-28 | 34.77 | 34.83 | 34.77 | 34.83 | -7.145% | 4 | 965 | +3.560% |
| 2026-07-27 | 38.45 | 38.45 | 37.51 | 37.51 | -13.272% | 4 | 963 | -3.839% |
| 2026-07-24 | 43.01 | 43.25 | 43.01 | 43.25 | +2.976% | 3 | 962 | -16.601% |
| 2026-07-17 | 42.00 | 42.00 | 42.00 | 42.00 | +0.048% | 51 | 940 | -14.119% |
| 2026-07-16 | 42.25 | 42.46 | 41.98 | 41.98 | -3.272% | 13 | 940 | -14.078% |
| 2026-07-15 | 44.36 | 44.36 | 42.01 | 43.40 | -1.965% | 11 | 939 | -16.889% |
| 2026-07-14 | 44.27 | 44.27 | 44.27 | 44.27 | -0.248% | 2 | 939 | -18.523% |
| 2026-07-10 | 43.59 | 44.38 | 43.59 | 44.38 | +9.988% | 4 | 938 | -18.725% |
| 2026-07-09 | 40.35 | 40.35 | 40.35 | 40.35 | +0.875% | 1 | 938 | -10.607% |
| 2026-07-08 | 40.00 | 40.00 | 40.00 | 40.00 | +16.788% | 10 | 938 | -9.825% |
| 2026-07-07 | 34.25 | 34.25 | 34.25 | 34.25 | -5.699% | 1 | 939 | +5.314% |
| 2026-07-06 | 36.32 | 36.32 | 36.32 | 36.32 | +1.170% | 1 | 939 | -0.688% |
| 2026-07-01 | 35.30 | 35.90 | 35.30 | 35.90 | -4.724% | 26 | 940 | +0.474% |
| 2026-06-30 | 37.68 | 37.68 | 37.68 | 37.68 | +3.974% | 5 | 943 | -4.273% |
| 2026-06-29 | 35.97 | 36.24 | 35.87 | 36.24 | +0.110% | 7 | 939 | -0.469% |
| 2026-06-26 | 36.31 | 36.31 | 36.18 | 36.20 | -3.851% | 66 | 947 | -0.359% |
| 2026-06-25 | 36.95 | 37.90 | 36.95 | 37.65 | -20.233% | 41 | 928 | -4.197% |
| 2026-06-18 | 46.41 | 47.20 | 46.41 | 47.20 | +5.475% | 9 | 928 | -23.581% |
| 2026-06-17 | 44.39 | 44.75 | 44.39 | 44.75 | +1.267% | 40 | 934 | -19.397% |
| 2026-06-12 | 44.60 | 44.60 | 44.19 | 44.19 | +2.720% | 4 | 934 | -18.375% |
| 2026-06-11 | 43.02 | 43.02 | 43.02 | 43.02 | -0.761% | 1 | 935 | -16.155% |
| 2026-06-10 | 43.35 | 43.35 | 43.35 | 43.35 | -0.778% | 1 | 935 | -16.794% |
| 2026-06-09 | 46.02 | 46.02 | 43.69 | 43.69 | -5.596% | 21 | 938 | -17.441% |
| 2026-06-05 | 49.01 | 49.01 | 46.28 | 46.28 | -14.265% | 54 | 941 | -22.061% |
| 2026-06-04 | 53.90 | 53.98 | 53.90 | 53.98 | +4.329% | 13 | 941 | -33.179% |
| 2026-06-03 | 51.77 | 51.90 | 51.74 | 51.74 | -14.238% | 20 | 948 | -30.286% |
| 2026-06-02 | 57.25 | 60.33 | 57.25 | 60.33 | +6.402% | 14 | 936 | -40.212% |
| 2026-06-01 | 54.05 | 56.70 | 53.67 | 56.70 | +10.742% | 29 | 938 | -36.384% |
| 2026-05-29 | 48.64 | 51.20 | 48.64 | 51.20 | +5.026% | 10 | 941 | -29.551% |
| 2026-05-28 | 48.75 | 48.75 | 48.75 | 48.75 | +1.457% | 12 | 948 | -26.010% |
| 2026-05-27 | 47.59 | 48.05 | 46.20 | 48.05 | -3.223% | 182 | 1,005 | -24.932% |
| 2026-05-26 | 51.05 | 51.05 | 49.25 | 49.65 | -2.129% | 45 | 987 | -27.351% |
| 2026-05-22 | 51.40 | 51.40 | 50.73 | 50.73 | -3.187% | 2 | 986 | -28.898% |
| 2026-05-21 | 54.57 | 54.57 | 52.39 | 52.40 | -7.322% | 18 | 995 | -31.164% |
| 2026-05-20 | 56.54 | 56.54 | 56.54 | 56.54 | +1.145% | 3 | 998 | -36.204% |
| 2026-05-19 | 55.95 | 55.95 | 55.90 | 55.90 | -2.050% | 18 | 989 | -35.474% |
| 2026-05-18 | 57.11 | 57.16 | 55.55 | 57.07 | -8.542% | 33 | 992 | -36.797% |
| 2026-05-15 | 62.15 | 62.40 | 62.15 | 62.40 | -5.210% | 16 | 977 | -42.196% |
| 2026-05-14 | 62.30 | 66.15 | 62.30 | 65.83 | +12.108% | 691 | 292 | -45.207% |
| 2026-05-13 | 58.72 | 58.72 | 58.72 | 58.72 | +6.880% | 1 | 292 | -38.573% |
| 2026-05-12 | 53.95 | 54.94 | 53.95 | 54.94 | +2.980% | 11 | 281 | -34.347% |
| 2026-05-11 | 53.35 | 53.35 | 53.35 | 53.35 | +1.832% | 1 | 281 | -32.390% |
| 2026-05-08 | 52.39 | 52.39 | 52.39 | 52.39 | +3.743% | 50 | 306 | -31.151% |
| 2026-05-07 | 50.50 | 50.50 | 50.50 | 50.50 | +7.447% | 3 | 303 | -28.574% |
| 2026-05-06 | 47.00 | 47.00 | 47.00 | 47.00 | +16.625% | 1 | 303 | -23.255% |
| 2026-05-05 | 40.25 | 40.30 | 40.25 | 40.30 | +1.256% | 6 | 301 | -10.496% |
| 2026-05-04 | 41.90 | 41.90 | 39.80 | 39.80 | -4.212% | 2 | 302 | -9.372% |
| 2026-05-01 | 41.55 | 41.55 | 41.55 | 41.55 | -3.931% | 50 | 252 | -13.189% |
| 2026-04-30 | 42.85 | 43.25 | 42.85 | 43.25 | -15.362% | 38 | 252 | -16.601% |
| 2026-04-28 | 48.17 | 51.10 | 48.17 | 51.10 | +0.196% | 4 | 245 | -29.413% |
| 2026-04-27 | 49.34 | 51.00 | 49.34 | 51.00 | +17.512% | 66 | 242 | -29.275% |
| 2026-04-24 | 43.40 | 43.40 | 43.40 | 43.40 | +4.654% | 1 | 176 | -16.889% |
| 2026-04-23 | 41.47 | 41.47 | 41.47 | 41.47 | -3.849% | 1 | 176 | -13.021% |
| 2026-04-22 | 43.15 | 43.16 | 43.07 | 43.13 | +2.204% | 170 | 176 | -16.369% |
| 2026-04-20 | 42.00 | 42.20 | 42.00 | 42.20 | +0.596% | 4 | 136 | -14.526% |
| 2026-04-16 | 41.97 | 41.97 | 41.95 | 41.95 | -0.024% | 28 | 136 | -14.017% |
| 2026-04-15 | 41.96 | 41.96 | 41.96 | 41.96 | +5.666% | 1 | 124 | -14.037% |
| 2026-04-14 | 39.71 | 39.71 | 39.71 | 39.71 | +19.178% | 1 | 123 | -9.166% |
| 2026-04-08 | 33.32 | 33.32 | 33.32 | 33.32 | +6.047% | 11 | 122 | +8.253% |
| 2026-04-01 | 31.42 | 31.42 | 31.42 | 31.42 | +10.986% | 11 | 133 | +14.799% |
| 2026-03-31 | 28.31 | 28.31 | 28.31 | 28.31 | +0.390% | 1 | 0 | +27.411% |
| 2026-03-30 | 28.20 | 28.20 | 28.20 | 28.20 | -2.759% | 1 | 0 | +27.908% |
| 2026-03-27 | 29.00 | 29.05 | 29.00 | 29.00 | -4.448% | 152 | 0 | +24.379% |
| 2026-03-26 | 30.35 | 30.35 | 30.35 | 30.35 | 0.000% | 150 | 0 | +18.847% |