NVDA280616C00250000
NVDA Jun 16 2028 250.00 Call
optionOPRA
EODOct 23, 2026
34.00USD-1.706%(-0.59)25Vol5,487OI
NVDA280616C00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 34.00 | 34.98 | 34.00 | 34.00 | -1.706% | 25 | 5,483 | 0.000% |
| 2026-10-22 | 37.05 | 37.05 | 34.55 | 34.59 | -11.985% | 108 | 5,514 | -1.706% |
| 2026-10-21 | 38.35 | 39.30 | 38.35 | 39.30 | +6.504% | 19 | 5,514 | -13.486% |
| 2026-10-20 | 34.85 | 37.33 | 34.85 | 36.90 | -0.860% | 21 | 5,523 | -7.859% |
| 2026-10-19 | 37.19 | 38.10 | 37.00 | 37.22 | +4.258% | 14 | 5,523 | -8.651% |
| 2026-10-16 | 37.30 | 37.30 | 35.56 | 35.70 | -4.673% | 7 | 5,522 | -4.762% |
| 2026-10-15 | 36.73 | 37.60 | 35.70 | 37.45 | -3.851% | 45 | 5,519 | -9.212% |
| 2026-10-14 | 41.07 | 41.07 | 38.59 | 38.95 | -9.440% | 312 | 5,452 | -12.709% |
| 2026-10-13 | 40.64 | 43.01 | 40.64 | 43.01 | +1.606% | 15 | 5,453 | -20.949% |
| 2026-10-12 | 43.83 | 43.83 | 41.90 | 42.33 | -5.260% | 79 | 5,389 | -19.679% |
| 2026-10-09 | 46.63 | 46.63 | 44.50 | 44.68 | -1.586% | 9 | 5,390 | -23.903% |
| 2026-10-08 | 46.70 | 49.45 | 45.14 | 45.40 | -7.724% | 59 | 5,342 | -25.110% |
| 2026-10-07 | 50.20 | 50.20 | 49.20 | 49.20 | -3.150% | 3 | 5,341 | -30.894% |
| 2026-10-06 | 52.75 | 53.20 | 50.80 | 50.80 | -1.071% | 52 | 5,332 | -33.071% |
| 2026-10-05 | 50.09 | 51.50 | 49.15 | 51.35 | +6.979% | 94 | 5,329 | -33.788% |
| 2026-10-02 | 50.39 | 50.54 | 48.00 | 48.00 | +2.236% | 50 | 5,318 | -29.167% |
| 2026-10-01 | 46.28 | 46.95 | 46.13 | 46.95 | +1.076% | 6 | 5,316 | -27.583% |
| 2026-09-30 | 46.00 | 46.87 | 46.00 | 46.45 | +3.062% | 29 | 5,318 | -26.803% |
| 2026-09-29 | 47.91 | 47.91 | 45.07 | 45.07 | -3.655% | 11 | 5,318 | -24.562% |
| 2026-09-28 | 48.60 | 48.98 | 46.25 | 46.78 | +6.318% | 78 | 5,291 | -27.319% |
| 2026-09-25 | 44.00 | 44.00 | 44.00 | 44.00 | +1.499% | 2 | 5,289 | -22.727% |
| 2026-09-24 | 42.60 | 43.40 | 42.00 | 43.35 | -2.584% | 46 | 5,287 | -21.569% |
| 2026-09-23 | 44.40 | 44.50 | 44.30 | 44.50 | -4.609% | 4 | 5,285 | -23.596% |
| 2026-09-22 | 46.15 | 46.70 | 46.15 | 46.65 | +2.640% | 7 | 5,291 | -27.117% |
| 2026-09-21 | 43.80 | 45.53 | 43.79 | 45.45 | +11.125% | 19 | 5,295 | -25.193% |
| 2026-09-18 | 40.70 | 41.06 | 40.45 | 40.90 | -0.487% | 501 | 4,802 | -16.870% |
| 2026-09-17 | 40.51 | 41.10 | 40.51 | 41.10 | +7.171% | 715 | 4,178 | -17.275% |
| 2026-09-16 | 38.82 | 39.39 | 38.35 | 38.35 | +3.930% | 40 | 4,166 | -11.343% |
| 2026-09-15 | 37.80 | 37.80 | 36.90 | 36.90 | +0.682% | 25 | 4,146 | -7.859% |
| 2026-09-14 | 36.40 | 37.00 | 36.05 | 36.65 | -13.866% | 105 | 4,141 | -7.231% |
| 2026-09-11 | 42.85 | 42.89 | 42.55 | 42.55 | +1.916% | 7 | 4,143 | -20.094% |
| 2026-09-10 | 41.42 | 42.07 | 41.42 | 41.75 | -7.366% | 11 | 4,146 | -18.563% |
| 2026-09-09 | 44.75 | 45.07 | 44.75 | 45.07 | +0.044% | 452 | 3,716 | -24.562% |
| 2026-09-08 | 49.57 | 49.57 | 45.05 | 45.05 | -7.305% | 9 | 3,715 | -24.528% |
| 2026-09-04 | 50.28 | 51.05 | 48.00 | 48.60 | +1.250% | 62 | 3,694 | -30.041% |
| 2026-09-03 | 45.68 | 48.00 | 45.68 | 48.00 | +6.904% | 26 | 3,687 | -29.167% |
| 2026-09-02 | 41.35 | 46.20 | 41.35 | 44.90 | +12.786% | 172 | 3,598 | -24.276% |
| 2026-09-01 | 40.50 | 40.50 | 39.81 | 39.81 | -3.538% | 35 | 3,568 | -14.594% |
| 2026-08-31 | 42.10 | 42.10 | 41.27 | 41.27 | +0.855% | 5 | 3,568 | -17.616% |
| 2026-08-28 | 46.85 | 46.85 | 40.92 | 40.92 | -14.124% | 39 | 3,540 | -16.911% |
| 2026-08-27 | 43.67 | 48.40 | 43.67 | 47.65 | +29.907% | 379 | 3,373 | -28.646% |
| 2026-08-26 | 39.15 | 39.15 | 36.68 | 36.68 | -3.676% | 72 | 3,374 | -7.306% |
| 2026-08-25 | 38.00 | 38.65 | 38.00 | 38.08 | +2.919% | 20 | 3,365 | -10.714% |
| 2026-08-24 | 38.00 | 38.00 | 37.00 | 37.00 | -9.091% | 29 | 3,360 | -8.108% |
| 2026-08-21 | 40.95 | 40.95 | 40.70 | 40.70 | -6.437% | 11 | 3,361 | -16.462% |
| 2026-08-20 | 42.60 | 43.50 | 42.60 | 43.50 | 0.000% | 7 | 3,361 | -21.839% |
| 2026-08-19 | 43.14 | 43.50 | 43.14 | 43.50 | -0.640% | 14 | 3,366 | -21.839% |
| 2026-08-18 | 43.78 | 43.78 | 43.78 | 43.78 | -7.540% | 4 | 3,362 | -22.339% |
| 2026-08-17 | 46.78 | 48.50 | 46.78 | 47.35 | -0.817% | 69 | 3,360 | -28.194% |
| 2026-08-14 | 48.34 | 48.34 | 47.20 | 47.74 | -3.262% | 21 | 3,357 | -28.781% |
| 2026-08-13 | 47.50 | 49.35 | 47.50 | 49.35 | +4.555% | 12 | 3,356 | -31.104% |
| 2026-08-12 | 48.00 | 48.00 | 47.00 | 47.20 | +5.428% | 38 | 3,344 | -27.966% |
| 2026-08-10 | 47.32 | 47.32 | 44.70 | 44.77 | -4.378% | 6 | 3,345 | -24.056% |
| 2026-08-07 | 47.75 | 49.04 | 46.75 | 46.82 | +1.783% | 24 | 3,341 | -27.381% |
| 2026-08-06 | 48.25 | 48.25 | 44.87 | 46.00 | -0.862% | 4 | 3,339 | -26.087% |
| 2026-08-05 | 45.00 | 47.23 | 45.00 | 46.40 | +12.649% | 4 | 3,341 | -26.724% |
| 2026-08-04 | 40.40 | 41.19 | 40.37 | 41.19 | +4.278% | 18 | 3,348 | -17.456% |
| 2026-08-03 | 33.65 | 39.50 | 33.65 | 39.50 | +12.216% | 13 | 3,350 | -13.924% |
| 2026-07-31 | 32.60 | 35.20 | 32.60 | 35.20 | +8.308% | 7 | 3,353 | -3.409% |
| 2026-07-30 | 31.85 | 33.90 | 31.68 | 32.50 | -1.035% | 109 | 3,359 | +4.615% |
| 2026-07-29 | 32.98 | 32.98 | 31.38 | 32.84 | -3.836% | 33 | 3,346 | +3.532% |
| 2026-07-28 | 33.90 | 34.64 | 32.60 | 34.15 | -2.065% | 97 | 3,347 | -0.439% |
| 2026-07-27 | 36.70 | 36.80 | 34.16 | 34.87 | -12.847% | 141 | 3,236 | -2.495% |
| 2026-07-24 | 39.50 | 41.70 | 39.50 | 40.01 | -3.590% | 8 | 3,236 | -15.021% |
| 2026-07-23 | 41.00 | 41.50 | 40.50 | 41.50 | -5.746% | 8 | 3,237 | -18.072% |
| 2026-07-22 | 44.03 | 44.03 | 44.03 | 44.03 | +11.327% | 1 | 3,237 | -22.780% |
| 2026-07-21 | 39.32 | 39.90 | 39.32 | 39.55 | +3.399% | 4 | 3,234 | -14.033% |
| 2026-07-20 | 39.32 | 39.70 | 38.25 | 38.25 | -0.984% | 14 | 3,227 | -11.111% |
| 2026-07-17 | 38.40 | 38.63 | 38.40 | 38.63 | -5.226% | 4 | 3,225 | -11.986% |
| 2026-07-16 | 41.15 | 41.15 | 40.76 | 40.76 | -2.371% | 11 | 3,224 | -16.585% |
| 2026-07-15 | 42.45 | 42.45 | 41.68 | 41.75 | +7.051% | 29 | 3,224 | -18.563% |
| 2026-07-13 | 41.60 | 41.60 | 39.00 | 39.00 | -7.583% | 4 | 3,208 | -12.821% |
| 2026-07-10 | 40.20 | 42.20 | 40.20 | 42.20 | +8.483% | 3 | 3,208 | -19.431% |
| 2026-07-09 | 37.44 | 39.32 | 37.20 | 38.90 | -1.144% | 7 | 3,205 | -12.596% |
| 2026-07-08 | 35.32 | 39.35 | 35.25 | 39.35 | +13.728% | 21 | 3,206 | -13.596% |
| 2026-07-07 | 32.56 | 35.29 | 32.25 | 34.60 | -0.058% | 8 | 3,204 | -1.734% |
| 2026-07-06 | 34.50 | 34.63 | 34.46 | 34.62 | +1.973% | 6 | 3,203 | -1.791% |
| 2026-07-02 | 36.29 | 36.29 | 33.94 | 33.95 | -4.688% | 40 | 3,180 | +0.147% |
| 2026-07-01 | 34.60 | 35.62 | 34.50 | 35.62 | -4.836% | 16 | 3,184 | -4.548% |
| 2026-06-30 | 36.30 | 37.43 | 36.30 | 37.43 | +8.023% | 18 | 3,173 | -9.164% |
| 2026-06-29 | 33.70 | 35.23 | 33.70 | 34.65 | -2.119% | 28 | 3,170 | -1.876% |
| 2026-06-26 | 35.00 | 35.40 | 34.50 | 35.40 | -1.117% | 124 | 3,165 | -3.955% |
| 2026-06-25 | 35.65 | 37.20 | 35.20 | 35.80 | -5.065% | 99 | 3,153 | -5.028% |
| 2026-06-24 | 39.50 | 39.50 | 37.50 | 37.71 | -5.370% | 69 | 3,116 | -9.838% |
| 2026-06-23 | 41.20 | 41.20 | 39.60 | 39.85 | -10.349% | 48 | 3,084 | -14.680% |
| 2026-06-22 | 45.72 | 45.72 | 44.45 | 44.45 | -2.351% | 3 | 3,084 | -23.510% |
| 2026-06-18 | 44.15 | 45.52 | 44.15 | 45.52 | +7.182% | 31 | 3,063 | -25.308% |
| 2026-06-17 | 43.70 | 43.70 | 42.47 | 42.47 | -4.882% | 13 | 3,052 | -19.943% |
| 2026-06-16 | 45.04 | 45.04 | 44.55 | 44.65 | -3.689% | 1,025 | 2,052 | -23.852% |
| 2026-06-15 | 46.93 | 46.94 | 46.36 | 46.36 | +7.689% | 501 | 1,593 | -26.661% |
| 2026-06-12 | 44.28 | 44.28 | 43.05 | 43.05 | -1.487% | 5 | 1,595 | -21.022% |
| 2026-06-11 | 41.20 | 43.70 | 41.20 | 43.70 | +5.581% | 41 | 1,609 | -22.197% |
| 2026-06-10 | 44.33 | 44.33 | 41.39 | 41.39 | -7.858% | 442 | 1,605 | -17.855% |
| 2026-06-09 | 47.00 | 47.00 | 41.50 | 44.92 | -2.242% | 27 | 1,599 | -24.310% |
| 2026-06-08 | 45.25 | 46.42 | 45.25 | 45.95 | +1.211% | 11 | 1,597 | -26.007% |
| 2026-06-05 | 48.20 | 48.20 | 44.50 | 45.40 | -13.688% | 56 | 1,569 | -25.110% |
| 2026-06-04 | 48.85 | 53.31 | 48.85 | 52.60 | +5.053% | 649 | 1,113 | -35.361% |
| 2026-06-03 | 50.80 | 51.00 | 49.92 | 50.07 | -8.964% | 17 | 1,107 | -32.095% |
| 2026-06-02 | 56.50 | 59.70 | 55.00 | 55.00 | +1.140% | 13 | 1,100 | -38.182% |
| 2026-06-01 | 51.60 | 55.08 | 51.60 | 54.38 | +11.229% | 108 | 1,044 | -37.477% |
| 2026-05-29 | 47.75 | 49.53 | 47.19 | 48.89 | +3.056% | 38 | 1,017 | -30.456% |
| 2026-05-28 | 46.70 | 47.44 | 46.16 | 47.44 | +2.374% | 11 | 1,012 | -28.331% |
| 2026-05-27 | 47.60 | 47.60 | 44.80 | 46.34 | -2.380% | 183 | 1,002 | -26.629% |
| 2026-05-26 | 48.95 | 49.70 | 47.01 | 47.47 | -3.122% | 90 | 1,041 | -28.376% |
| 2026-05-22 | 51.70 | 51.70 | 48.88 | 49.00 | -3.922% | 21 | 1,034 | -30.612% |
| 2026-05-21 | 53.25 | 53.25 | 50.45 | 51.00 | -7.273% | 148 | 985 | -33.333% |
| 2026-05-20 | 54.25 | 56.50 | 54.25 | 55.00 | -0.560% | 70 | 966 | -38.182% |
| 2026-05-19 | 53.20 | 56.35 | 53.20 | 55.31 | +1.097% | 60 | 986 | -38.528% |
| 2026-05-18 | 58.72 | 58.72 | 54.66 | 54.71 | -7.973% | 48 | 946 | -37.854% |
| 2026-05-15 | 59.80 | 61.55 | 58.90 | 59.45 | -8.143% | 25 | 938 | -42.809% |
| 2026-05-14 | 61.16 | 65.19 | 60.65 | 64.72 | +14.084% | 194 | 942 | -47.466% |
| 2026-05-13 | 55.97 | 58.00 | 55.90 | 56.73 | +9.835% | 148 | 800 | -40.067% |
| 2026-05-12 | 53.35 | 53.35 | 51.65 | 51.65 | -2.547% | 4 | 797 | -34.172% |
| 2026-05-11 | 50.72 | 53.82 | 50.72 | 53.00 | +4.536% | 29 | 781 | -35.849% |
| 2026-05-08 | 49.56 | 50.70 | 49.56 | 50.70 | +5.581% | 56 | 736 | -32.939% |
| 2026-05-07 | 46.05 | 49.30 | 46.05 | 48.02 | +6.949% | 136 | 639 | -29.196% |
| 2026-05-06 | 43.80 | 44.90 | 43.29 | 44.90 | +18.158% | 7 | 635 | -24.276% |
| 2026-05-05 | 39.74 | 40.15 | 38.00 | 38.00 | -1.299% | 14 | 622 | -10.526% |
| 2026-05-04 | 39.68 | 39.68 | 38.50 | 38.50 | -3.678% | 3 | 620 | -11.688% |
| 2026-05-01 | 40.00 | 40.00 | 39.97 | 39.97 | -3.454% | 5 | 624 | -14.936% |
| 2026-04-30 | 45.00 | 45.00 | 41.20 | 41.40 | -10.680% | 85 | 599 | -17.874% |
| 2026-04-29 | 46.10 | 46.41 | 45.95 | 46.35 | -4.786% | 211 | 599 | -26.645% |
| 2026-04-28 | 46.50 | 48.68 | 46.41 | 48.68 | -4.173% | 16 | 400 | -30.156% |
| 2026-04-27 | 47.02 | 50.80 | 46.80 | 50.80 | +8.316% | 41 | 388 | -33.071% |
| 2026-04-24 | 42.00 | 47.40 | 42.00 | 46.90 | +15.205% | 45 | 376 | -27.505% |
| 2026-04-23 | 40.71 | 40.71 | 40.71 | 40.71 | -2.327% | 1 | 362 | -16.482% |
| 2026-04-22 | 41.59 | 41.68 | 41.58 | 41.68 | +0.216% | 50 | 362 | -18.426% |
| 2026-04-21 | 41.60 | 41.60 | 41.59 | 41.59 | +3.124% | 2 | 345 | -18.250% |
| 2026-04-20 | 40.50 | 40.50 | 39.80 | 40.33 | -3.517% | 8 | 345 | -15.696% |
| 2026-04-17 | 41.41 | 41.80 | 41.41 | 41.80 | +3.261% | 9 | 341 | -18.660% |
| 2026-04-16 | 41.15 | 41.15 | 40.48 | 40.48 | +3.265% | 105 | 334 | -16.008% |
| 2026-04-15 | 39.40 | 41.14 | 39.20 | 39.20 | +2.484% | 4 | 258 | -13.265% |
| 2026-04-14 | 37.63 | 38.25 | 37.62 | 38.25 | +7.898% | 44 | 260 | -11.111% |
| 2026-04-13 | 35.45 | 35.45 | 35.45 | 35.45 | +0.056% | 1 | 250 | -4.090% |
| 2026-04-10 | 34.60 | 35.43 | 34.60 | 35.43 | +8.881% | 13 | 250 | -4.036% |
| 2026-04-09 | 32.54 | 32.54 | 32.54 | 32.54 | +2.520% | 1 | 249 | +4.487% |
| 2026-04-08 | 31.74 | 31.74 | 31.74 | 31.74 | +7.959% | 1 | 248 | +7.120% |
| 2026-04-07 | 29.40 | 29.40 | 29.40 | 29.40 | -0.440% | 5 | 247 | +15.646% |
| 2026-03-31 | 28.06 | 29.53 | 28.06 | 29.53 | +10.516% | 14 | 242 | +15.137% |
| 2026-03-30 | 27.45 | 27.45 | 26.72 | 26.72 | -3.538% | 157 | 0 | +27.246% |
| 2026-03-27 | 27.90 | 27.90 | 27.65 | 27.70 | -6.577% | 153 | 0 | +22.744% |
| 2026-03-26 | 30.60 | 30.60 | 29.47 | 29.65 | 0.000% | 91 | 0 | +14.671% |