NVDA280616C00255000
NVDA Jun 16 2028 255.00 Call
optionOPRA
EODOct 22, 2026
33.30USD-11.718%(-4.42)4Vol947OI
NVDA280616C00255000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 33.91 | 33.91 | 33.30 | 33.30 | -11.718% | 4 | 949 | 0.000% |
| 2026-10-21 | 36.60 | 37.72 | 36.60 | 37.72 | +7.434% | 17 | 952 | -11.718% |
| 2026-10-20 | 35.40 | 35.40 | 35.11 | 35.11 | +2.571% | 5 | 951 | -5.155% |
| 2026-10-19 | 34.23 | 34.23 | 34.23 | 34.23 | +0.825% | 2 | 952 | -2.717% |
| 2026-10-16 | 34.50 | 34.50 | 33.95 | 33.95 | -5.432% | 19 | 960 | -1.915% |
| 2026-10-15 | 35.75 | 35.90 | 35.36 | 35.90 | -4.775% | 18 | 950 | -7.242% |
| 2026-10-14 | 37.70 | 37.70 | 37.67 | 37.70 | -7.689% | 3 | 949 | -11.671% |
| 2026-10-13 | 40.15 | 40.84 | 40.15 | 40.84 | +0.221% | 5 | 950 | -18.462% |
| 2026-10-12 | 40.87 | 40.87 | 40.62 | 40.75 | -4.230% | 64 | 1,011 | -18.282% |
| 2026-10-09 | 42.55 | 42.55 | 42.55 | 42.55 | -1.959% | 4 | 1,007 | -21.739% |
| 2026-10-08 | 45.75 | 46.34 | 43.40 | 43.40 | -8.804% | 64 | 948 | -23.272% |
| 2026-10-07 | 47.59 | 47.59 | 47.59 | 47.59 | -3.508% | 8 | 940 | -30.027% |
| 2026-10-06 | 50.45 | 50.65 | 49.10 | 49.32 | +0.244% | 11 | 935 | -32.482% |
| 2026-10-05 | 47.63 | 49.20 | 47.20 | 49.20 | +7.895% | 6 | 932 | -32.317% |
| 2026-10-02 | 46.39 | 46.39 | 45.60 | 45.60 | +1.288% | 3 | 931 | -26.974% |
| 2026-10-01 | 43.70 | 45.02 | 43.70 | 45.02 | +3.972% | 6 | 931 | -26.033% |
| 2026-09-29 | 45.20 | 45.20 | 43.30 | 43.30 | -1.814% | 11 | 932 | -23.095% |
| 2026-09-28 | 46.60 | 46.90 | 44.10 | 44.10 | +9.294% | 92 | 883 | -24.490% |
| 2026-09-24 | 40.25 | 40.35 | 40.25 | 40.35 | -8.295% | 21 | 883 | -17.472% |
| 2026-09-23 | 44.00 | 44.00 | 44.00 | 44.00 | -0.385% | 5 | 878 | -24.318% |
| 2026-09-22 | 44.34 | 44.38 | 44.17 | 44.17 | +1.447% | 20 | 877 | -24.609% |
| 2026-09-21 | 42.61 | 43.54 | 42.61 | 43.54 | +11.957% | 2 | 878 | -23.519% |
| 2026-09-18 | 39.20 | 39.23 | 38.89 | 38.89 | -1.169% | 25 | 874 | -14.374% |
| 2026-09-17 | 38.80 | 39.35 | 38.70 | 39.35 | +10.534% | 32 | 867 | -15.375% |
| 2026-09-15 | 36.40 | 36.40 | 35.60 | 35.60 | -0.280% | 16 | 861 | -6.461% |
| 2026-09-14 | 35.71 | 35.71 | 35.70 | 35.70 | -9.391% | 2 | 860 | -6.723% |
| 2026-09-11 | 40.41 | 41.23 | 39.40 | 39.40 | -11.261% | 53 | 844 | -15.482% |
| 2026-09-08 | 44.17 | 44.40 | 44.17 | 44.40 | -4.619% | 5 | 844 | -25.000% |
| 2026-09-04 | 47.00 | 47.80 | 46.40 | 46.55 | +0.867% | 24 | 839 | -28.464% |
| 2026-09-03 | 46.15 | 46.15 | 46.15 | 46.15 | +7.526% | 5 | 837 | -27.844% |
| 2026-09-02 | 43.47 | 43.47 | 42.92 | 42.92 | +8.274% | 36 | 801 | -22.414% |
| 2026-09-01 | 38.05 | 39.85 | 38.05 | 39.64 | -1.881% | 25 | 790 | -15.994% |
| 2026-08-31 | 39.03 | 40.40 | 39.03 | 40.40 | 0.000% | 8 | 794 | -17.574% |
| 2026-08-28 | 45.35 | 45.35 | 40.40 | 40.40 | -10.062% | 6 | 795 | -17.574% |
| 2026-08-27 | 43.85 | 44.92 | 43.70 | 44.92 | +23.747% | 13 | 792 | -25.868% |
| 2026-08-26 | 36.01 | 36.40 | 35.36 | 36.30 | -2.393% | 11 | 794 | -8.264% |
| 2026-08-25 | 37.15 | 37.19 | 37.15 | 37.19 | +3.738% | 2 | 794 | -10.460% |
| 2026-08-24 | 35.83 | 35.85 | 35.83 | 35.85 | -11.808% | 4 | 794 | -7.113% |
| 2026-08-20 | 40.65 | 40.65 | 40.65 | 40.65 | -12.203% | 1 | 793 | -18.081% |
| 2026-08-17 | 47.00 | 47.00 | 46.30 | 46.30 | +2.434% | 57 | 759 | -28.078% |
| 2026-08-14 | 45.20 | 45.20 | 45.20 | 45.20 | -0.044% | 1 | 758 | -26.327% |
| 2026-08-12 | 45.22 | 45.22 | 45.22 | 45.22 | +3.811% | 500 | 1,008 | -26.360% |
| 2026-08-10 | 43.92 | 43.99 | 43.56 | 43.56 | -7.359% | 46 | 1,007 | -23.554% |
| 2026-08-07 | 46.01 | 47.03 | 46.01 | 47.02 | +2.217% | 15 | 1,007 | -29.179% |
| 2026-08-06 | 46.00 | 46.00 | 46.00 | 46.00 | +1.433% | 1 | 1,007 | -27.609% |
| 2026-08-05 | 45.46 | 45.46 | 45.35 | 45.35 | +48.494% | 3 | 1,006 | -26.571% |
| 2026-07-29 | 30.55 | 30.55 | 30.54 | 30.54 | -8.863% | 30 | 1,006 | +9.037% |
| 2026-07-27 | 35.55 | 35.55 | 32.76 | 33.51 | -12.802% | 85 | 1,054 | -0.627% |
| 2026-07-24 | 40.20 | 40.20 | 38.43 | 38.43 | -3.563% | 8 | 1,058 | -13.349% |
| 2026-07-22 | 39.85 | 39.85 | 39.85 | 39.85 | +3.238% | 8 | 1,061 | -16.437% |
| 2026-07-21 | 38.60 | 38.60 | 38.60 | 38.60 | -1.354% | 8 | 1,053 | -13.731% |
| 2026-07-17 | 37.02 | 39.13 | 37.02 | 39.13 | -1.137% | 2 | 1,054 | -14.899% |
| 2026-07-16 | 39.58 | 39.58 | 39.58 | 39.58 | -5.762% | 5 | 1,059 | -15.867% |
| 2026-07-15 | 40.30 | 42.00 | 40.25 | 42.00 | +3.704% | 8 | 1,055 | -20.714% |
| 2026-07-10 | 40.50 | 40.50 | 40.50 | 40.50 | +10.144% | 1 | 1,054 | -17.778% |
| 2026-07-09 | 36.77 | 36.77 | 36.77 | 36.77 | -1.156% | 500 | 654 | -9.437% |
| 2026-07-08 | 37.20 | 37.20 | 37.20 | 37.20 | +15.924% | 10 | 644 | -10.484% |
| 2026-07-07 | 32.09 | 32.09 | 32.09 | 32.09 | +0.344% | 10 | 648 | +3.771% |
| 2026-07-02 | 32.85 | 32.85 | 31.98 | 31.98 | -8.103% | 61 | 588 | +4.128% |
| 2026-07-01 | 34.80 | 34.80 | 34.80 | 34.80 | -1.806% | 4 | 588 | -4.310% |
| 2026-06-30 | 35.44 | 35.44 | 35.44 | 35.44 | +9.046% | 1 | 587 | -6.038% |
| 2026-06-29 | 32.97 | 32.97 | 32.50 | 32.50 | -9.471% | 3 | 586 | +2.462% |
| 2026-06-25 | 35.50 | 35.90 | 34.30 | 35.90 | -8.814% | 21 | 576 | -7.242% |
| 2026-06-23 | 39.37 | 39.37 | 39.37 | 39.37 | -14.096% | 55 | 521 | -15.418% |
| 2026-06-22 | 45.83 | 45.83 | 45.83 | 45.83 | +3.594% | 1 | 522 | -27.340% |
| 2026-06-18 | 44.10 | 44.24 | 44.10 | 44.24 | +8.831% | 2 | 521 | -24.729% |
| 2026-06-17 | 43.17 | 43.17 | 40.65 | 40.65 | -9.707% | 27 | 520 | -18.081% |
| 2026-06-15 | 44.46 | 45.02 | 44.46 | 45.02 | +11.712% | 11 | 521 | -26.033% |
| 2026-06-11 | 40.30 | 40.30 | 40.30 | 40.30 | -0.371% | 1 | 521 | -17.370% |
| 2026-06-10 | 42.78 | 42.78 | 40.45 | 40.45 | -4.711% | 12 | 529 | -17.676% |
| 2026-06-09 | 44.92 | 44.92 | 42.45 | 42.45 | -4.821% | 24 | 518 | -21.555% |
| 2026-06-08 | 44.03 | 44.83 | 44.03 | 44.60 | +1.341% | 23 | 538 | -25.336% |
| 2026-06-05 | 44.20 | 44.22 | 43.62 | 44.01 | -14.627% | 41 | 530 | -24.335% |
| 2026-06-04 | 46.98 | 51.55 | 46.79 | 51.55 | -4.784% | 4 | 533 | -35.403% |
| 2026-06-02 | 57.81 | 57.81 | 54.14 | 54.14 | +3.026% | 22 | 540 | -38.493% |
| 2026-06-01 | 52.25 | 52.55 | 51.30 | 52.55 | +15.241% | 53 | 491 | -36.632% |
| 2026-05-29 | 47.30 | 47.30 | 45.60 | 45.60 | +1.221% | 2 | 491 | -26.974% |
| 2026-05-28 | 45.05 | 45.05 | 45.05 | 45.05 | -0.442% | 2 | 490 | -26.082% |
| 2026-05-27 | 44.65 | 45.25 | 44.05 | 45.25 | -1.630% | 361 | 435 | -26.409% |
| 2026-05-26 | 46.00 | 46.00 | 46.00 | 46.00 | -2.748% | 1 | 435 | -27.609% |
| 2026-05-22 | 48.60 | 48.60 | 47.30 | 47.30 | -3.862% | 25 | 450 | -29.598% |
| 2026-05-21 | 49.79 | 49.79 | 48.90 | 49.20 | -6.428% | 78 | 403 | -32.317% |
| 2026-05-18 | 56.69 | 56.69 | 52.58 | 52.58 | -11.107% | 3 | 403 | -36.668% |
| 2026-05-15 | 59.15 | 59.15 | 59.15 | 59.15 | -5.390% | 2 | 403 | -43.702% |
| 2026-05-14 | 58.87 | 63.11 | 58.87 | 62.52 | +16.100% | 66 | 355 | -46.737% |
| 2026-05-13 | 54.61 | 54.61 | 53.85 | 53.85 | +7.207% | 42 | 313 | -38.162% |
| 2026-05-12 | 50.40 | 50.40 | 50.23 | 50.23 | -1.722% | 3 | 312 | -33.705% |
| 2026-05-11 | 51.11 | 51.11 | 51.11 | 51.11 | +4.970% | 1 | 312 | -34.846% |
| 2026-05-08 | 49.49 | 49.49 | 48.69 | 48.69 | +15.379% | 7 | 314 | -31.608% |
| 2026-05-06 | 41.75 | 42.20 | 41.65 | 42.20 | +8.847% | 14 | 315 | -21.090% |
| 2026-05-05 | 38.77 | 38.77 | 38.77 | 38.77 | +1.759% | 11 | 304 | -14.109% |
| 2026-05-04 | 38.15 | 38.15 | 38.10 | 38.10 | -2.930% | 150 | 364 | -12.598% |
| 2026-05-01 | 39.15 | 39.25 | 39.15 | 39.25 | -8.827% | 150 | 215 | -15.159% |
| 2026-04-30 | 43.15 | 43.15 | 43.05 | 43.05 | -5.176% | 4 | 214 | -22.648% |
| 2026-04-29 | 45.40 | 45.40 | 45.40 | 45.40 | -3.712% | 1 | 214 | -26.652% |
| 2026-04-28 | 47.15 | 47.15 | 45.10 | 47.15 | -2.563% | 43 | 213 | -29.374% |
| 2026-04-27 | 45.00 | 48.39 | 44.75 | 48.39 | +6.352% | 42 | 193 | -31.184% |
| 2026-04-24 | 41.55 | 45.50 | 41.55 | 45.50 | +12.263% | 14 | 162 | -26.813% |
| 2026-04-23 | 40.53 | 40.53 | 40.53 | 40.53 | -1.026% | 1 | 158 | -17.839% |
| 2026-04-22 | 39.55 | 40.95 | 39.55 | 40.95 | +51.667% | 67 | 157 | -18.681% |
| 2026-03-27 | 27.00 | 27.00 | 27.00 | 27.00 | -4.255% | 150 | 150 | +23.333% |
| 2026-03-26 | 28.20 | 28.20 | 28.20 | 28.20 | 0.000% | 150 | 0 | +18.085% |