NVDA280616C00265000
NVDA Jun 16 2028 265.00 Call
optionOPRA
EODOct 23, 2026
30.00USD+1.010%(+0.30)37Vol8,500OI
NVDA280616C00265000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 30.38 | 30.65 | 30.00 | 30.00 | +1.010% | 37 | 8,465 | 0.000% |
| 2026-10-22 | 30.40 | 30.71 | 29.70 | 29.70 | -8.192% | 3,529 | 4,966 | +1.010% |
| 2026-10-20 | 32.20 | 32.35 | 32.20 | 32.35 | +0.685% | 5 | 4,951 | -7.264% |
| 2026-10-19 | 31.11 | 32.13 | 31.11 | 32.13 | +4.149% | 5 | 4,951 | -6.629% |
| 2026-10-16 | 31.87 | 32.27 | 30.67 | 30.85 | -2.681% | 25 | 4,950 | -2.755% |
| 2026-10-15 | 32.30 | 32.30 | 31.70 | 31.70 | -7.310% | 1,301 | 3,687 | -5.363% |
| 2026-10-14 | 35.81 | 35.81 | 34.20 | 34.20 | -8.311% | 1,005 | 2,780 | -12.281% |
| 2026-10-13 | 36.35 | 37.30 | 36.35 | 37.30 | +0.269% | 2 | 2,779 | -19.571% |
| 2026-10-12 | 36.60 | 37.55 | 36.60 | 37.20 | -5.150% | 427 | 2,379 | -19.355% |
| 2026-10-09 | 39.92 | 39.92 | 39.15 | 39.22 | -1.209% | 53 | 2,380 | -23.508% |
| 2026-10-08 | 41.15 | 41.45 | 39.65 | 39.70 | -11.026% | 2,196 | 1,465 | -24.433% |
| 2026-10-07 | 44.55 | 44.62 | 43.65 | 44.62 | -1.392% | 149 | 1,433 | -32.766% |
| 2026-10-06 | 46.85 | 47.45 | 45.25 | 45.25 | -0.132% | 477 | 1,026 | -33.702% |
| 2026-10-05 | 44.15 | 45.31 | 44.15 | 45.31 | +7.881% | 4 | 1,026 | -33.789% |
| 2026-10-02 | 42.86 | 42.86 | 42.00 | 42.00 | +1.942% | 16 | 1,023 | -28.571% |
| 2026-10-01 | 41.20 | 41.20 | 41.20 | 41.20 | -0.603% | 1 | 1,023 | -27.184% |
| 2026-09-28 | 42.95 | 43.35 | 41.45 | 41.45 | +7.383% | 447 | 702 | -27.624% |
| 2026-09-23 | 39.85 | 39.85 | 38.60 | 38.60 | -2.353% | 401 | 468 | -22.280% |
| 2026-09-21 | 38.67 | 39.53 | 38.67 | 39.53 | +6.982% | 3 | 468 | -24.108% |
| 2026-09-18 | 35.98 | 36.95 | 35.98 | 36.95 | +3.212% | 3 | 468 | -18.809% |
| 2026-09-17 | 35.75 | 35.91 | 35.75 | 35.80 | +9.985% | 23 | 469 | -16.201% |
| 2026-09-15 | 33.18 | 33.56 | 32.55 | 32.55 | -1.064% | 14 | 464 | -7.834% |
| 2026-09-14 | 32.40 | 33.10 | 32.40 | 32.90 | -9.863% | 22 | 467 | -8.815% |
| 2026-09-11 | 37.95 | 37.95 | 36.50 | 36.50 | -6.554% | 91 | 396 | -17.808% |
| 2026-09-10 | 39.06 | 39.06 | 39.06 | 39.06 | -10.062% | 5 | 396 | -23.195% |
| 2026-09-04 | 44.25 | 44.50 | 43.43 | 43.43 | +2.068% | 109 | 371 | -30.923% |
| 2026-09-03 | 41.00 | 42.55 | 41.00 | 42.55 | +4.162% | 7 | 371 | -29.495% |
| 2026-09-02 | 40.85 | 40.85 | 40.85 | 40.85 | +11.612% | 2 | 371 | -26.561% |
| 2026-08-31 | 36.60 | 36.60 | 36.60 | 36.60 | -2.530% | 20 | 378 | -18.033% |
| 2026-08-28 | 41.78 | 41.78 | 37.50 | 37.55 | -10.489% | 54 | 358 | -20.107% |
| 2026-08-27 | 42.90 | 42.90 | 41.95 | 41.95 | +25.674% | 54 | 358 | -28.486% |
| 2026-08-26 | 33.98 | 33.98 | 32.99 | 33.38 | -0.566% | 19 | 350 | -10.126% |
| 2026-08-25 | 33.57 | 33.57 | 33.57 | 33.57 | +2.975% | 5 | 345 | -10.634% |
| 2026-08-24 | 35.35 | 35.35 | 32.60 | 32.60 | -9.217% | 22 | 347 | -7.975% |
| 2026-08-21 | 36.10 | 36.26 | 35.91 | 35.91 | -4.418% | 5 | 348 | -16.458% |
| 2026-08-20 | 37.57 | 37.57 | 37.57 | 37.57 | -2.668% | 1 | 347 | -20.149% |
| 2026-08-19 | 38.10 | 38.60 | 38.10 | 38.60 | -0.541% | 2 | 348 | -22.280% |
| 2026-08-18 | 39.21 | 39.21 | 38.81 | 38.81 | -7.880% | 54 | 307 | -22.700% |
| 2026-08-14 | 43.46 | 43.46 | 42.13 | 42.13 | -1.657% | 12 | 308 | -28.792% |
| 2026-08-13 | 42.84 | 42.84 | 42.84 | 42.84 | +5.647% | 1 | 309 | -29.972% |
| 2026-08-11 | 40.65 | 40.65 | 40.55 | 40.55 | +3.470% | 10 | 299 | -26.017% |
| 2026-08-10 | 39.19 | 39.19 | 39.19 | 39.19 | -7.177% | 1 | 298 | -23.450% |
| 2026-08-07 | 41.92 | 42.22 | 41.92 | 42.22 | +0.214% | 13 | 303 | -28.944% |
| 2026-08-05 | 41.57 | 42.13 | 41.47 | 42.13 | +51.547% | 12 | 292 | -28.792% |
| 2026-07-29 | 28.05 | 28.15 | 27.80 | 27.80 | -25.668% | 66 | 259 | +7.914% |
| 2026-07-23 | 37.40 | 37.40 | 37.40 | 37.40 | +6.553% | 1 | 260 | -19.786% |
| 2026-07-21 | 35.10 | 35.10 | 35.10 | 35.10 | -1.818% | 1 | 260 | -14.530% |
| 2026-07-20 | 35.75 | 35.75 | 35.75 | 35.75 | -8.333% | 1 | 261 | -16.084% |
| 2026-07-15 | 39.10 | 39.10 | 39.00 | 39.00 | +5.834% | 5 | 260 | -23.077% |
| 2026-07-10 | 36.85 | 36.85 | 36.85 | 36.85 | +4.836% | 1 | 260 | -18.589% |
| 2026-07-09 | 34.27 | 35.15 | 34.27 | 35.15 | -0.425% | 2 | 260 | -14.651% |
| 2026-07-08 | 34.60 | 35.30 | 34.60 | 35.30 | +13.323% | 21 | 264 | -15.014% |
| 2026-07-06 | 31.20 | 31.20 | 31.15 | 31.15 | +5.201% | 2 | 265 | -3.692% |
| 2026-07-02 | 29.50 | 29.61 | 29.50 | 29.61 | -10.273% | 17 | 264 | +1.317% |
| 2026-06-30 | 33.00 | 33.00 | 33.00 | 33.00 | +6.349% | 6 | 270 | -9.091% |
| 2026-06-29 | 30.62 | 31.03 | 30.19 | 31.03 | -1.178% | 19 | 271 | -3.319% |
| 2026-06-26 | 31.40 | 31.40 | 31.40 | 31.40 | -4.093% | 1 | 272 | -4.459% |
| 2026-06-25 | 32.35 | 33.17 | 31.95 | 32.74 | -6.564% | 79 | 267 | -8.369% |
| 2026-06-24 | 35.04 | 35.04 | 35.04 | 35.04 | -2.909% | 1 | 268 | -14.384% |
| 2026-06-23 | 37.10 | 37.10 | 36.09 | 36.09 | -9.208% | 4 | 264 | -16.874% |
| 2026-06-22 | 39.75 | 39.75 | 39.75 | 39.75 | +4.605% | 1 | 263 | -24.528% |
| 2026-06-17 | 39.49 | 39.49 | 38.00 | 38.00 | -9.308% | 4 | 263 | -21.053% |
| 2026-06-08 | 41.90 | 41.90 | 41.90 | 41.90 | +1.872% | 1 | 263 | -28.401% |
| 2026-06-05 | 42.95 | 43.20 | 41.13 | 41.13 | -6.756% | 6 | 262 | -27.061% |
| 2026-06-04 | 44.11 | 44.11 | 44.11 | 44.11 | -3.690% | 1 | 262 | -31.988% |
| 2026-06-03 | 45.39 | 45.80 | 45.39 | 45.80 | -8.400% | 2 | 262 | -34.498% |
| 2026-06-02 | 50.00 | 50.00 | 50.00 | 50.00 | -1.010% | 1 | 262 | -40.000% |
| 2026-06-01 | 50.51 | 50.51 | 50.51 | 50.51 | +20.895% | 6 | 259 | -40.606% |
| 2026-05-27 | 42.04 | 42.04 | 40.45 | 41.78 | -2.905% | 23 | 264 | -28.195% |
| 2026-05-26 | 43.85 | 45.27 | 42.50 | 43.03 | -4.906% | 160 | 199 | -30.281% |
| 2026-05-22 | 44.59 | 45.25 | 44.59 | 45.25 | -1.737% | 4 | 199 | -33.702% |
| 2026-05-21 | 50.65 | 50.70 | 46.05 | 46.05 | -8.358% | 25 | 203 | -34.853% |
| 2026-05-20 | 51.40 | 51.40 | 50.20 | 50.25 | +1.948% | 28 | 199 | -40.299% |
| 2026-05-19 | 48.23 | 49.29 | 48.23 | 49.29 | -2.144% | 7 | 195 | -39.136% |
| 2026-05-18 | 51.00 | 51.00 | 50.37 | 50.37 | -7.578% | 2 | 193 | -40.441% |
| 2026-05-15 | 56.40 | 56.51 | 54.50 | 54.50 | -7.580% | 7 | 189 | -44.954% |
| 2026-05-14 | 55.27 | 58.97 | 55.27 | 58.97 | +17.940% | 18 | 173 | -49.127% |
| 2026-05-13 | 52.50 | 52.75 | 50.00 | 50.00 | +3.413% | 8 | 167 | -40.000% |
| 2026-05-12 | 48.35 | 48.35 | 48.35 | 48.35 | -0.165% | 5 | 162 | -37.952% |
| 2026-05-11 | 47.84 | 49.07 | 47.84 | 48.43 | +8.442% | 4 | 158 | -38.055% |
| 2026-05-08 | 45.52 | 45.52 | 44.66 | 44.66 | +0.495% | 21 | 137 | -32.826% |
| 2026-05-07 | 44.45 | 44.45 | 44.44 | 44.44 | +9.189% | 2 | 136 | -32.493% |
| 2026-05-06 | 40.70 | 40.70 | 40.70 | 40.70 | +17.291% | 20 | 156 | -26.290% |
| 2026-05-05 | 34.70 | 34.70 | 34.70 | 34.70 | -3.181% | 23 | 156 | -13.545% |
| 2026-05-01 | 35.84 | 35.84 | 35.84 | 35.84 | -4.171% | 1 | 157 | -16.295% |
| 2026-04-30 | 37.45 | 37.45 | 37.40 | 37.40 | -9.988% | 46 | 157 | -19.786% |
| 2026-04-29 | 42.65 | 42.69 | 41.55 | 41.55 | -3.034% | 30 | 157 | -27.798% |
| 2026-04-28 | 42.79 | 44.47 | 42.79 | 42.85 | -6.848% | 15 | 175 | -29.988% |
| 2026-04-27 | 45.03 | 46.07 | 45.03 | 46.00 | +10.843% | 86 | 160 | -34.783% |
| 2026-04-24 | 42.32 | 42.32 | 41.50 | 41.50 | +10.578% | 21 | 114 | -27.711% |
| 2026-04-21 | 37.52 | 37.53 | 37.52 | 37.53 | +39.672% | 2 | 113 | -20.064% |
| 2026-04-07 | 26.87 | 26.87 | 26.87 | 26.87 | +11.819% | 60 | 113 | +11.649% |
| 2026-03-30 | 24.03 | 24.03 | 24.03 | 24.03 | -6.860% | 3 | 53 | +24.844% |
| 2026-03-27 | 25.80 | 25.80 | 25.80 | 25.80 | -2.642% | 150 | 0 | +16.279% |
| 2026-03-26 | 26.50 | 26.50 | 26.50 | 26.50 | 0.000% | 150 | 0 | +13.208% |