NVDA280616C00260000
NVDA Jun 16 2028 260.00 Call
optionOPRA
EODOct 23, 2026
31.00USD-0.927%(-0.29)2Vol1,704OI
NVDA280616C00260000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 31.70 | 31.70 | 31.00 | 31.00 | -0.927% | 2 | 1,703 | 0.000% |
| 2026-10-22 | 32.94 | 32.94 | 30.85 | 31.29 | -13.611% | 65 | 1,660 | -0.927% |
| 2026-10-21 | 36.00 | 36.22 | 35.50 | 36.22 | +8.152% | 5 | 1,659 | -14.412% |
| 2026-10-20 | 33.40 | 34.05 | 33.40 | 33.49 | -1.180% | 31 | 1,661 | -7.435% |
| 2026-10-19 | 33.11 | 34.77 | 32.83 | 33.89 | +3.639% | 15 | 1,659 | -8.528% |
| 2026-10-16 | 34.00 | 34.00 | 32.70 | 32.70 | -3.908% | 14 | 1,647 | -5.199% |
| 2026-10-15 | 32.65 | 34.30 | 31.95 | 34.03 | -3.516% | 132 | 1,608 | -8.904% |
| 2026-10-14 | 37.50 | 37.50 | 35.27 | 35.27 | -10.094% | 17 | 1,616 | -12.107% |
| 2026-10-13 | 38.90 | 39.35 | 38.65 | 39.23 | +2.241% | 108 | 1,596 | -20.979% |
| 2026-10-12 | 39.40 | 39.40 | 38.37 | 38.37 | -5.189% | 16 | 1,582 | -19.208% |
| 2026-10-09 | 41.20 | 41.20 | 40.47 | 40.47 | -3.066% | 11 | 1,583 | -23.400% |
| 2026-10-08 | 43.05 | 43.05 | 41.71 | 41.75 | -8.962% | 35 | 1,581 | -25.749% |
| 2026-10-07 | 45.50 | 45.86 | 45.50 | 45.86 | -2.322% | 2 | 1,581 | -32.403% |
| 2026-10-06 | 48.66 | 49.05 | 46.95 | 46.95 | -0.698% | 48 | 1,555 | -33.972% |
| 2026-10-05 | 45.66 | 47.90 | 45.14 | 47.28 | +6.009% | 29 | 1,559 | -34.433% |
| 2026-10-02 | 44.66 | 44.66 | 44.60 | 44.60 | +4.327% | 13 | 1,570 | -30.493% |
| 2026-09-30 | 42.90 | 42.90 | 42.75 | 42.75 | +2.764% | 30 | 1,551 | -27.485% |
| 2026-09-29 | 43.20 | 43.20 | 41.60 | 41.60 | -1.538% | 29 | 1,544 | -25.481% |
| 2026-09-28 | 44.85 | 45.30 | 42.18 | 42.25 | +5.625% | 346 | 1,356 | -26.627% |
| 2026-09-25 | 40.00 | 40.00 | 40.00 | 40.00 | +1.523% | 1 | 1,355 | -22.500% |
| 2026-09-24 | 39.40 | 39.40 | 39.40 | 39.40 | -3.431% | 1 | 1,355 | -21.320% |
| 2026-09-23 | 42.41 | 42.41 | 40.23 | 40.80 | -4.806% | 16 | 1,356 | -24.020% |
| 2026-09-22 | 42.86 | 42.86 | 42.86 | 42.86 | +4.156% | 5 | 1,356 | -27.671% |
| 2026-09-21 | 40.00 | 41.15 | 40.00 | 41.15 | +9.471% | 16 | 1,350 | -24.666% |
| 2026-09-18 | 37.59 | 37.59 | 37.59 | 37.59 | +6.759% | 1 | 1,349 | -17.531% |
| 2026-09-16 | 36.11 | 36.11 | 34.90 | 35.21 | +2.803% | 16 | 1,349 | -11.957% |
| 2026-09-15 | 34.30 | 34.30 | 34.25 | 34.25 | -0.146% | 3 | 1,348 | -9.489% |
| 2026-09-14 | 34.20 | 34.45 | 33.30 | 34.30 | -10.327% | 55 | 1,312 | -9.621% |
| 2026-09-11 | 38.96 | 38.96 | 38.25 | 38.25 | -0.391% | 18 | 1,297 | -18.954% |
| 2026-09-10 | 38.66 | 38.70 | 38.40 | 38.40 | -10.070% | 50 | 1,268 | -19.271% |
| 2026-09-08 | 42.68 | 42.70 | 42.68 | 42.70 | -4.794% | 2 | 1,268 | -27.400% |
| 2026-09-04 | 45.65 | 45.65 | 44.70 | 44.85 | +1.655% | 15 | 1,257 | -30.881% |
| 2026-09-03 | 43.28 | 44.37 | 43.04 | 44.12 | +6.058% | 31 | 1,251 | -29.737% |
| 2026-09-02 | 41.60 | 41.60 | 41.60 | 41.60 | +8.901% | 2 | 1,249 | -25.481% |
| 2026-09-01 | 38.20 | 38.20 | 38.20 | 38.20 | -1.036% | 41 | 1,214 | -18.848% |
| 2026-08-31 | 37.48 | 38.60 | 37.48 | 38.60 | -3.137% | 8 | 1,214 | -19.689% |
| 2026-08-28 | 43.17 | 43.60 | 39.75 | 39.85 | -12.514% | 27 | 1,215 | -22.208% |
| 2026-08-27 | 40.55 | 45.55 | 40.55 | 45.55 | +33.971% | 8 | 1,215 | -31.943% |
| 2026-08-26 | 35.64 | 35.64 | 34.00 | 34.00 | -4.063% | 23 | 1,215 | -8.824% |
| 2026-08-25 | 34.80 | 35.70 | 34.80 | 35.44 | +3.565% | 37 | 1,215 | -12.528% |
| 2026-08-24 | 34.90 | 34.90 | 34.22 | 34.22 | -10.184% | 12 | 1,213 | -9.410% |
| 2026-08-21 | 37.71 | 38.10 | 37.71 | 38.10 | -1.295% | 10 | 1,223 | -18.635% |
| 2026-08-20 | 39.79 | 40.00 | 38.60 | 38.60 | -4.973% | 4 | 1,221 | -19.689% |
| 2026-08-18 | 40.78 | 40.78 | 40.61 | 40.62 | -9.330% | 9 | 1,221 | -23.683% |
| 2026-08-17 | 44.80 | 44.80 | 44.80 | 44.80 | +1.726% | 2 | 1,221 | -30.804% |
| 2026-08-14 | 44.40 | 44.73 | 44.00 | 44.04 | +0.388% | 5 | 1,222 | -29.609% |
| 2026-08-13 | 43.87 | 43.87 | 43.87 | 43.87 | +2.476% | 1 | 1,222 | -29.337% |
| 2026-08-12 | 42.81 | 42.81 | 42.81 | 42.81 | +3.281% | 1 | 1,221 | -27.587% |
| 2026-08-11 | 41.23 | 41.45 | 41.23 | 41.45 | -2.379% | 8 | 1,221 | -25.211% |
| 2026-08-10 | 44.51 | 44.51 | 42.46 | 42.46 | -4.584% | 2 | 1,219 | -26.990% |
| 2026-08-07 | 44.50 | 44.50 | 44.50 | 44.50 | +3.609% | 50 | 1,224 | -30.337% |
| 2026-08-06 | 42.95 | 42.95 | 42.95 | 42.95 | -0.163% | 4 | 1,228 | -27.823% |
| 2026-08-05 | 43.83 | 45.05 | 43.02 | 43.02 | +15.335% | 8 | 1,226 | -27.940% |
| 2026-08-04 | 37.45 | 37.45 | 37.30 | 37.30 | +2.925% | 4 | 1,230 | -16.890% |
| 2026-08-03 | 35.88 | 36.24 | 35.88 | 36.24 | +15.968% | 802 | 519 | -14.459% |
| 2026-07-31 | 31.25 | 31.25 | 31.25 | 31.25 | +4.341% | 1 | 519 | -0.800% |
| 2026-07-30 | 29.95 | 29.95 | 29.95 | 29.95 | +3.741% | 1 | 519 | +3.506% |
| 2026-07-29 | 29.54 | 29.54 | 28.60 | 28.87 | -8.291% | 26 | 502 | +7.378% |
| 2026-07-28 | 31.25 | 31.48 | 31.25 | 31.48 | -2.023% | 28 | 494 | -1.525% |
| 2026-07-27 | 33.55 | 33.55 | 31.60 | 32.13 | -17.382% | 11 | 495 | -3.517% |
| 2026-07-23 | 38.89 | 38.89 | 38.89 | 38.89 | -3.138% | 10 | 485 | -20.288% |
| 2026-07-22 | 40.15 | 40.15 | 40.15 | 40.15 | +8.955% | 2 | 485 | -22.790% |
| 2026-07-21 | 36.47 | 36.85 | 36.47 | 36.85 | +3.599% | 90 | 535 | -15.875% |
| 2026-07-17 | 36.70 | 36.70 | 35.57 | 35.57 | -6.763% | 3 | 537 | -12.848% |
| 2026-07-16 | 38.09 | 38.15 | 37.41 | 38.15 | -4.625% | 23 | 520 | -18.742% |
| 2026-07-15 | 39.67 | 40.00 | 38.90 | 40.00 | +9.290% | 26 | 521 | -22.500% |
| 2026-07-13 | 36.70 | 36.70 | 36.60 | 36.60 | -6.633% | 2 | 522 | -15.301% |
| 2026-07-10 | 36.50 | 39.80 | 36.50 | 39.20 | +7.250% | 89 | 533 | -20.918% |
| 2026-07-09 | 35.50 | 36.55 | 35.50 | 36.55 | -0.625% | 20 | 533 | -15.185% |
| 2026-07-08 | 36.78 | 36.78 | 36.78 | 36.78 | +11.895% | 10 | 528 | -15.715% |
| 2026-07-07 | 33.31 | 33.31 | 32.87 | 32.87 | +2.208% | 25 | 538 | -5.689% |
| 2026-07-06 | 32.20 | 32.20 | 32.16 | 32.16 | +2.030% | 6 | 537 | -3.607% |
| 2026-07-02 | 32.00 | 32.00 | 31.52 | 31.52 | -4.773% | 57 | 483 | -1.650% |
| 2026-07-01 | 33.10 | 33.10 | 33.10 | 33.10 | -1.955% | 6 | 477 | -6.344% |
| 2026-06-30 | 33.37 | 33.76 | 33.37 | 33.76 | +7.687% | 4 | 477 | -8.175% |
| 2026-06-29 | 31.35 | 31.35 | 31.35 | 31.35 | -5.572% | 2 | 477 | -1.116% |
| 2026-06-25 | 36.30 | 36.30 | 33.10 | 33.20 | -5.869% | 43 | 458 | -6.627% |
| 2026-06-24 | 36.38 | 36.38 | 35.07 | 35.27 | -5.746% | 30 | 434 | -12.107% |
| 2026-06-23 | 37.98 | 37.98 | 37.42 | 37.42 | -8.397% | 2 | 435 | -17.157% |
| 2026-06-22 | 43.80 | 44.40 | 40.85 | 40.85 | +1.566% | 6 | 434 | -24.113% |
| 2026-06-17 | 40.22 | 40.22 | 40.22 | 40.22 | -4.215% | 1 | 433 | -22.924% |
| 2026-06-16 | 41.99 | 41.99 | 41.99 | 41.99 | -4.045% | 1 | 433 | -26.173% |
| 2026-06-15 | 43.76 | 43.76 | 43.76 | 43.76 | +8.129% | 1 | 432 | -29.159% |
| 2026-06-12 | 40.91 | 41.03 | 40.44 | 40.47 | +4.385% | 31 | 429 | -23.400% |
| 2026-06-10 | 40.34 | 40.34 | 38.77 | 38.77 | -4.929% | 57 | 376 | -20.041% |
| 2026-06-09 | 39.00 | 41.43 | 39.00 | 40.78 | -6.274% | 12 | 371 | -23.982% |
| 2026-06-08 | 42.60 | 43.51 | 42.35 | 43.51 | +2.570% | 23 | 360 | -28.752% |
| 2026-06-05 | 44.85 | 44.85 | 42.00 | 42.42 | -7.923% | 32 | 352 | -26.921% |
| 2026-06-04 | 46.07 | 46.07 | 46.07 | 46.07 | -2.083% | 1 | 351 | -32.711% |
| 2026-06-03 | 47.99 | 47.99 | 47.05 | 47.05 | -6.628% | 2 | 353 | -34.113% |
| 2026-06-02 | 53.42 | 55.95 | 50.39 | 50.39 | -2.212% | 6 | 354 | -38.480% |
| 2026-06-01 | 48.50 | 52.00 | 48.50 | 51.53 | +13.477% | 48 | 396 | -39.841% |
| 2026-05-29 | 46.65 | 46.65 | 45.25 | 45.41 | +5.875% | 61 | 394 | -31.733% |
| 2026-05-27 | 43.26 | 43.76 | 41.80 | 42.89 | -3.618% | 233 | 398 | -27.722% |
| 2026-05-26 | 43.80 | 44.52 | 43.80 | 44.50 | -2.838% | 77 | 338 | -30.337% |
| 2026-05-22 | 45.95 | 47.00 | 45.61 | 45.80 | -5.528% | 56 | 335 | -32.314% |
| 2026-05-21 | 49.95 | 50.35 | 48.48 | 48.48 | -5.220% | 30 | 352 | -36.056% |
| 2026-05-20 | 51.15 | 51.15 | 51.15 | 51.15 | +1.287% | 3 | 352 | -39.394% |
| 2026-05-19 | 50.00 | 50.50 | 50.00 | 50.50 | -2.604% | 46 | 306 | -38.614% |
| 2026-05-18 | 54.75 | 54.75 | 49.92 | 51.85 | -7.658% | 33 | 324 | -40.212% |
| 2026-05-15 | 56.45 | 58.18 | 56.15 | 56.15 | -8.550% | 20 | 318 | -44.791% |
| 2026-05-14 | 58.00 | 61.40 | 57.84 | 61.40 | +15.024% | 43 | 289 | -49.511% |
| 2026-05-13 | 52.25 | 54.32 | 51.47 | 53.38 | +11.208% | 19 | 276 | -41.926% |
| 2026-05-12 | 51.09 | 52.00 | 48.00 | 48.00 | -2.041% | 3 | 276 | -35.417% |
| 2026-05-11 | 48.70 | 50.93 | 48.55 | 49.00 | +4.167% | 129 | 289 | -36.735% |
| 2026-05-08 | 48.00 | 48.00 | 47.04 | 47.04 | +12.725% | 14 | 275 | -34.099% |
| 2026-05-06 | 40.00 | 41.73 | 40.00 | 41.73 | +16.727% | 5 | 272 | -25.713% |
| 2026-05-05 | 36.02 | 36.02 | 35.75 | 35.75 | -0.140% | 11 | 281 | -13.287% |
| 2026-05-04 | 36.83 | 36.83 | 35.80 | 35.80 | -6.160% | 12 | 290 | -13.408% |
| 2026-05-01 | 39.51 | 39.51 | 38.15 | 38.15 | -1.928% | 19 | 279 | -18.742% |
| 2026-04-30 | 38.80 | 39.30 | 38.39 | 38.90 | -9.954% | 11 | 284 | -20.308% |
| 2026-04-29 | 43.20 | 43.20 | 43.20 | 43.20 | -5.800% | 2 | 284 | -28.241% |
| 2026-04-28 | 46.25 | 46.25 | 45.86 | 45.86 | -2.736% | 6 | 284 | -32.403% |
| 2026-04-27 | 43.95 | 47.15 | 43.85 | 47.15 | +6.122% | 17 | 278 | -34.252% |
| 2026-04-24 | 43.49 | 44.43 | 43.24 | 44.43 | +16.492% | 35 | 276 | -30.227% |
| 2026-04-23 | 38.13 | 38.14 | 38.13 | 38.14 | -3.296% | 9 | 241 | -18.721% |
| 2026-04-22 | 39.44 | 39.44 | 39.44 | 39.44 | +1.336% | 2 | 232 | -21.400% |
| 2026-04-21 | 38.90 | 38.92 | 38.90 | 38.92 | +2.152% | 5 | 228 | -20.349% |
| 2026-04-20 | 38.10 | 38.10 | 38.10 | 38.10 | +0.927% | 3 | 228 | -18.635% |
| 2026-04-16 | 37.75 | 37.75 | 37.75 | 37.75 | -0.343% | 15 | 228 | -17.881% |
| 2026-04-15 | 36.42 | 37.88 | 36.42 | 37.88 | +3.781% | 12 | 215 | -18.163% |
| 2026-04-14 | 34.85 | 36.50 | 34.85 | 36.50 | +9.544% | 37 | 209 | -15.068% |
| 2026-04-10 | 32.30 | 33.32 | 32.30 | 33.32 | +10.149% | 21 | 208 | -6.963% |
| 2026-04-08 | 30.25 | 30.25 | 30.25 | 30.25 | +8.540% | 1 | 193 | +2.479% |
| 2026-04-07 | 27.80 | 27.87 | 27.80 | 27.87 | -1.345% | 2 | 194 | +11.231% |
| 2026-04-06 | 28.25 | 28.25 | 28.25 | 28.25 | +14.604% | 1 | 193 | +9.735% |
| 2026-03-30 | 25.55 | 25.65 | 24.65 | 24.65 | -4.826% | 155 | 193 | +25.761% |
| 2026-03-27 | 26.17 | 26.17 | 25.90 | 25.90 | -6.935% | 175 | 0 | +19.691% |
| 2026-03-26 | 28.54 | 28.55 | 27.83 | 27.83 | -7.078% | 15 | 0 | +11.391% |
| 2026-03-25 | 29.95 | 29.95 | 29.95 | 29.95 | 0.000% | 1 | 0 | +3.506% |