NVDA280616C00270000
NVDA Jun 16 2028 270.00 Call
optionOPRA
EODOct 23, 2026
28.73USD+1.091%(+0.31)6Vol446OI
NVDA280616C00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 29.18 | 29.18 | 28.73 | 28.73 | +1.091% | 6 | 452 | 0.000% |
| 2026-10-22 | 28.36 | 28.42 | 28.36 | 28.42 | -8.529% | 3 | 453 | +1.091% |
| 2026-10-21 | 31.07 | 31.07 | 31.07 | 31.07 | +0.388% | 2 | 453 | -7.531% |
| 2026-10-20 | 30.95 | 30.95 | 30.95 | 30.95 | +0.814% | 1 | 452 | -7.173% |
| 2026-10-19 | 30.69 | 31.30 | 30.63 | 30.70 | +3.159% | 14 | 451 | -6.417% |
| 2026-10-16 | 29.85 | 29.85 | 29.76 | 29.76 | -3.752% | 5 | 448 | -3.461% |
| 2026-10-15 | 29.85 | 30.92 | 29.85 | 30.92 | -5.095% | 7 | 453 | -7.083% |
| 2026-10-14 | 33.65 | 33.65 | 32.58 | 32.58 | -8.867% | 143 | 503 | -11.817% |
| 2026-10-13 | 35.23 | 35.75 | 35.23 | 35.75 | -4.743% | 3 | 504 | -19.636% |
| 2026-10-09 | 37.35 | 37.53 | 37.25 | 37.53 | -0.976% | 12 | 498 | -23.448% |
| 2026-10-08 | 40.40 | 40.40 | 37.70 | 37.90 | -8.850% | 32 | 496 | -24.195% |
| 2026-10-07 | 42.35 | 42.35 | 41.58 | 41.58 | -3.325% | 9 | 496 | -30.904% |
| 2026-10-06 | 45.80 | 45.80 | 43.01 | 43.01 | -0.601% | 29 | 473 | -33.202% |
| 2026-10-05 | 42.00 | 43.27 | 41.41 | 43.27 | +5.820% | 37 | 472 | -33.603% |
| 2026-10-02 | 41.86 | 42.68 | 40.83 | 40.89 | +3.153% | 161 | 444 | -29.738% |
| 2026-10-01 | 39.12 | 39.64 | 38.20 | 39.64 | +2.165% | 28 | 449 | -27.523% |
| 2026-09-30 | 39.56 | 39.56 | 38.80 | 38.80 | +1.730% | 3 | 448 | -25.954% |
| 2026-09-29 | 40.28 | 40.28 | 38.14 | 38.14 | -1.371% | 24 | 459 | -24.672% |
| 2026-09-28 | 40.60 | 41.66 | 38.67 | 38.67 | +5.110% | 36 | 455 | -25.705% |
| 2026-09-25 | 36.79 | 36.79 | 36.79 | 36.79 | -1.867% | 2 | 453 | -21.908% |
| 2026-09-23 | 39.02 | 39.02 | 36.95 | 37.49 | -4.751% | 23 | 437 | -23.366% |
| 2026-09-22 | 39.30 | 39.36 | 39.30 | 39.36 | +4.653% | 5 | 437 | -27.007% |
| 2026-09-21 | 36.32 | 37.61 | 36.32 | 37.61 | +9.618% | 43 | 418 | -23.611% |
| 2026-09-18 | 34.45 | 34.45 | 34.26 | 34.31 | -1.971% | 9 | 412 | -16.263% |
| 2026-09-17 | 34.29 | 35.00 | 34.29 | 35.00 | +7.034% | 8 | 406 | -17.914% |
| 2026-09-16 | 31.95 | 33.65 | 31.95 | 32.70 | +3.777% | 201 | 473 | -12.141% |
| 2026-09-15 | 31.52 | 31.52 | 31.22 | 31.51 | +0.350% | 12 | 481 | -8.823% |
| 2026-09-14 | 31.49 | 31.50 | 31.00 | 31.40 | -12.656% | 29 | 484 | -8.503% |
| 2026-09-11 | 35.95 | 35.95 | 35.95 | 35.95 | +2.276% | 1 | 483 | -20.083% |
| 2026-09-10 | 37.53 | 37.53 | 35.05 | 35.15 | -7.936% | 21 | 488 | -18.265% |
| 2026-09-09 | 38.18 | 38.18 | 38.18 | 38.18 | -8.000% | 2 | 488 | -24.751% |
| 2026-09-04 | 42.55 | 42.55 | 41.50 | 41.50 | +2.116% | 162 | 484 | -30.771% |
| 2026-09-03 | 40.01 | 40.64 | 40.01 | 40.64 | +6.499% | 26 | 481 | -29.306% |
| 2026-09-02 | 35.25 | 39.59 | 35.15 | 38.16 | +11.124% | 29 | 473 | -24.712% |
| 2026-09-01 | 33.30 | 34.35 | 33.14 | 34.34 | -1.886% | 16 | 480 | -16.337% |
| 2026-08-31 | 35.00 | 35.00 | 35.00 | 35.00 | -0.313% | 20 | 460 | -17.914% |
| 2026-08-28 | 39.04 | 39.04 | 35.08 | 35.11 | -14.988% | 32 | 441 | -18.171% |
| 2026-08-27 | 37.59 | 41.30 | 37.35 | 41.30 | +29.062% | 9 | 441 | -30.436% |
| 2026-08-26 | 32.00 | 32.00 | 32.00 | 32.00 | -1.659% | 1 | 440 | -10.219% |
| 2026-08-25 | 32.54 | 32.54 | 32.54 | 32.54 | +3.962% | 1 | 439 | -11.709% |
| 2026-08-24 | 32.02 | 32.02 | 31.30 | 31.30 | -9.668% | 14 | 449 | -8.211% |
| 2026-08-21 | 35.10 | 35.10 | 34.60 | 34.65 | -4.860% | 5 | 450 | -17.085% |
| 2026-08-20 | 37.10 | 37.10 | 36.42 | 36.42 | -1.780% | 8 | 457 | -21.115% |
| 2026-08-19 | 36.70 | 37.08 | 36.70 | 37.08 | -0.536% | 4 | 454 | -22.519% |
| 2026-08-18 | 37.73 | 37.73 | 37.28 | 37.28 | -10.060% | 2 | 456 | -22.935% |
| 2026-08-17 | 41.45 | 41.45 | 41.45 | 41.45 | +0.729% | 1 | 455 | -30.688% |
| 2026-08-13 | 41.22 | 41.22 | 41.15 | 41.15 | +1.280% | 21 | 435 | -30.182% |
| 2026-08-12 | 40.63 | 40.63 | 40.63 | 40.63 | +6.222% | 1 | 435 | -29.289% |
| 2026-08-11 | 39.30 | 39.30 | 38.25 | 38.25 | -3.385% | 16 | 427 | -24.889% |
| 2026-08-06 | 39.81 | 41.25 | 39.59 | 39.59 | -1.517% | 17 | 417 | -27.431% |
| 2026-08-05 | 39.50 | 40.20 | 39.50 | 40.20 | +15.517% | 3 | 414 | -28.532% |
| 2026-08-04 | 35.39 | 35.39 | 34.28 | 34.80 | +3.020% | 16 | 420 | -17.443% |
| 2026-08-03 | 31.22 | 33.78 | 31.22 | 33.78 | +19.238% | 6 | 414 | -14.950% |
| 2026-07-29 | 26.65 | 29.40 | 26.65 | 28.33 | -3.145% | 10 | 414 | +1.412% |
| 2026-07-28 | 29.25 | 29.25 | 29.25 | 29.25 | +0.515% | 10 | 414 | -1.778% |
| 2026-07-27 | 31.44 | 31.44 | 29.10 | 29.10 | -19.279% | 42 | 417 | -1.271% |
| 2026-07-24 | 36.05 | 36.05 | 36.05 | 36.05 | -0.387% | 10 | 417 | -20.305% |
| 2026-07-23 | 36.10 | 36.19 | 36.10 | 36.19 | -4.963% | 2 | 416 | -20.613% |
| 2026-07-22 | 38.08 | 38.08 | 38.08 | 38.08 | +10.377% | 2 | 414 | -24.554% |
| 2026-07-20 | 34.50 | 34.50 | 34.50 | 34.50 | -1.849% | 30 | 414 | -16.725% |
| 2026-07-17 | 34.00 | 35.15 | 34.00 | 35.15 | +1.590% | 33 | 385 | -18.265% |
| 2026-07-16 | 35.00 | 35.00 | 34.55 | 34.60 | -8.223% | 19 | 382 | -16.965% |
| 2026-07-15 | 37.75 | 37.75 | 37.70 | 37.70 | +3.090% | 2 | 382 | -23.793% |
| 2026-07-10 | 35.75 | 36.57 | 35.75 | 36.57 | +13.819% | 3 | 379 | -21.438% |
| 2026-07-09 | 32.22 | 32.22 | 32.13 | 32.13 | -3.658% | 160 | 219 | -10.582% |
| 2026-07-08 | 32.23 | 33.35 | 32.23 | 33.35 | +9.344% | 31 | 217 | -13.853% |
| 2026-06-26 | 30.31 | 30.50 | 30.31 | 30.50 | -3.175% | 2 | 219 | -5.803% |
| 2026-06-25 | 31.80 | 31.98 | 30.90 | 31.50 | -3.017% | 22 | 215 | -8.794% |
| 2026-06-24 | 34.10 | 34.10 | 32.48 | 32.48 | -6.344% | 15 | 214 | -11.546% |
| 2026-06-23 | 36.41 | 36.41 | 34.68 | 34.68 | -15.968% | 19 | 199 | -17.157% |
| 2026-06-22 | 41.27 | 41.27 | 41.27 | 41.27 | +2.662% | 7 | 199 | -30.385% |
| 2026-06-18 | 38.76 | 40.20 | 38.76 | 40.20 | +9.239% | 9 | 197 | -28.532% |
| 2026-06-17 | 38.23 | 38.50 | 36.80 | 36.80 | -9.782% | 31 | 199 | -21.929% |
| 2026-06-15 | 39.34 | 40.79 | 39.34 | 40.79 | +13.306% | 6 | 195 | -29.566% |
| 2026-06-11 | 36.02 | 36.02 | 35.82 | 36.00 | -2.121% | 15 | 194 | -20.194% |
| 2026-06-10 | 36.78 | 36.78 | 36.78 | 36.78 | -6.460% | 1 | 194 | -21.887% |
| 2026-06-09 | 39.32 | 39.32 | 39.32 | 39.32 | -1.700% | 1 | 195 | -26.933% |
| 2026-06-08 | 40.71 | 40.71 | 40.00 | 40.00 | -0.522% | 6 | 189 | -28.175% |
| 2026-06-05 | 40.35 | 40.35 | 40.21 | 40.21 | -10.045% | 3 | 186 | -28.550% |
| 2026-06-04 | 42.64 | 44.70 | 42.64 | 44.70 | +0.721% | 3 | 186 | -35.727% |
| 2026-06-03 | 43.88 | 44.38 | 43.88 | 44.38 | -5.955% | 15 | 175 | -35.264% |
| 2026-06-01 | 45.60 | 47.19 | 45.60 | 47.19 | +12.814% | 14 | 173 | -39.118% |
| 2026-05-28 | 41.83 | 41.83 | 41.83 | 41.83 | +1.210% | 1 | 174 | -31.317% |
| 2026-05-27 | 39.28 | 41.33 | 39.28 | 41.33 | -0.529% | 5 | 172 | -30.486% |
| 2026-05-26 | 42.75 | 42.75 | 41.55 | 41.55 | -3.372% | 132 | 124 | -30.854% |
| 2026-05-22 | 43.00 | 43.00 | 43.00 | 43.00 | -4.614% | 2 | 124 | -33.186% |
| 2026-05-21 | 45.08 | 45.08 | 45.08 | 45.08 | -7.147% | 1 | 124 | -36.269% |
| 2026-05-20 | 48.92 | 48.92 | 48.55 | 48.55 | -0.573% | 6 | 118 | -40.824% |
| 2026-05-19 | 46.57 | 50.00 | 46.57 | 48.83 | +1.729% | 21 | 107 | -41.163% |
| 2026-05-18 | 49.80 | 49.80 | 47.75 | 48.00 | -13.279% | 8 | 102 | -40.146% |
| 2026-05-15 | 53.70 | 55.35 | 52.43 | 55.35 | -2.553% | 4 | 99 | -48.094% |
| 2026-05-14 | 53.67 | 57.50 | 53.67 | 56.80 | +11.220% | 10 | 94 | -49.419% |
| 2026-05-13 | 50.75 | 51.07 | 50.75 | 51.07 | +5.147% | 2 | 92 | -43.744% |
| 2026-05-12 | 48.57 | 48.57 | 48.57 | 48.57 | +5.656% | 1 | 91 | -40.848% |
| 2026-05-11 | 46.30 | 46.30 | 45.55 | 45.97 | +5.002% | 35 | 57 | -37.503% |
| 2026-05-08 | 43.78 | 43.78 | 43.78 | 43.78 | +3.793% | 1 | 56 | -34.376% |
| 2026-05-07 | 42.18 | 42.18 | 42.18 | 42.18 | +9.558% | 1 | 55 | -31.887% |
| 2026-05-06 | 37.95 | 38.50 | 37.95 | 38.50 | +15.964% | 4 | 55 | -25.377% |
| 2026-05-05 | 35.20 | 35.20 | 33.20 | 33.20 | -0.150% | 6 | 53 | -13.464% |
| 2026-05-04 | 33.15 | 33.25 | 33.15 | 33.25 | -25.781% | 2 | 52 | -13.594% |
| 2026-04-27 | 43.82 | 44.80 | 43.63 | 44.80 | +8.844% | 27 | 52 | -35.871% |
| 2026-04-24 | 36.86 | 42.06 | 36.86 | 41.16 | +15.911% | 38 | 46 | -30.199% |
| 2026-04-23 | 35.58 | 35.58 | 35.51 | 35.51 | -3.715% | 5 | 16 | -19.093% |
| 2026-04-22 | 36.88 | 36.88 | 36.88 | 36.88 | +4.981% | 5 | 11 | -22.099% |
| 2026-04-20 | 35.13 | 35.13 | 35.13 | 35.13 | -2.036% | 1 | 6 | -18.218% |
| 2026-04-17 | 35.86 | 35.86 | 35.86 | 35.86 | +5.161% | 1 | 6 | -19.883% |
| 2026-04-16 | 34.10 | 34.10 | 34.10 | 34.10 | -3.727% | 1 | 5 | -15.748% |
| 2026-04-15 | 35.42 | 35.42 | 35.42 | 35.42 | +9.254% | 1 | 4 | -18.888% |
| 2026-04-14 | 32.42 | 32.42 | 32.42 | 32.42 | +33.691% | 1 | 4 | -11.382% |
| 2026-03-31 | 24.25 | 24.25 | 24.25 | 24.25 | +3.412% | 1 | 3 | +18.474% |
| 2026-03-30 | 23.57 | 23.57 | 23.45 | 23.45 | -3.059% | 3 | 0 | +22.516% |
| 2026-03-27 | 24.23 | 24.23 | 24.19 | 24.19 | -7.033% | 4 | 0 | +18.768% |
| 2026-03-26 | 25.84 | 26.02 | 25.84 | 26.02 | 0.000% | 2 | 0 | +10.415% |