NVDA280616C00275000
NVDA Jun 16 2028 275.00 Call
optionOPRA
EODOct 22, 2026
27.15USD-8.401%(-2.49)29Vol728OI
NVDA280616C00275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 27.72 | 27.72 | 27.15 | 27.15 | -8.401% | 29 | 727 | 0.000% |
| 2026-10-20 | 29.56 | 29.64 | 29.56 | 29.64 | +1.681% | 3 | 725 | -8.401% |
| 2026-10-19 | 28.32 | 30.32 | 28.25 | 29.15 | +5.961% | 5 | 723 | -6.861% |
| 2026-10-16 | 29.25 | 29.25 | 27.51 | 27.51 | -7.716% | 27 | 724 | -1.309% |
| 2026-10-15 | 29.20 | 29.81 | 28.91 | 29.81 | -4.148% | 5 | 722 | -8.923% |
| 2026-10-14 | 32.71 | 32.90 | 30.75 | 31.10 | -6.494% | 197 | 751 | -12.701% |
| 2026-10-13 | 33.83 | 33.83 | 33.25 | 33.26 | -2.377% | 4 | 751 | -18.370% |
| 2026-10-12 | 33.31 | 34.07 | 33.31 | 34.07 | -4.566% | 2 | 750 | -20.311% |
| 2026-10-09 | 37.00 | 37.00 | 35.66 | 35.70 | -2.432% | 10 | 745 | -23.950% |
| 2026-10-08 | 38.25 | 38.25 | 36.44 | 36.59 | -9.543% | 12 | 744 | -25.799% |
| 2026-10-07 | 40.45 | 40.45 | 40.45 | 40.45 | -7.310% | 1 | 743 | -32.880% |
| 2026-10-06 | 42.85 | 43.70 | 42.85 | 43.64 | +5.538% | 6 | 738 | -37.786% |
| 2026-10-05 | 40.15 | 41.35 | 39.76 | 41.35 | +5.377% | 53 | 737 | -34.341% |
| 2026-10-02 | 39.79 | 41.04 | 39.24 | 39.24 | +4.640% | 113 | 634 | -30.810% |
| 2026-09-30 | 37.70 | 37.70 | 37.50 | 37.50 | +2.487% | 15 | 619 | -27.600% |
| 2026-09-29 | 36.60 | 36.60 | 36.59 | 36.59 | -7.061% | 14 | 605 | -25.799% |
| 2026-09-28 | 39.95 | 40.00 | 39.37 | 39.37 | +11.847% | 31 | 601 | -31.039% |
| 2026-09-25 | 35.10 | 35.20 | 35.10 | 35.20 | -1.923% | 2 | 602 | -22.869% |
| 2026-09-23 | 35.89 | 35.89 | 35.89 | 35.89 | -2.473% | 1 | 602 | -24.352% |
| 2026-09-22 | 36.74 | 36.80 | 36.74 | 36.80 | -0.942% | 5 | 601 | -26.223% |
| 2026-09-21 | 33.00 | 37.15 | 33.00 | 37.15 | +13.055% | 22 | 605 | -26.918% |
| 2026-09-18 | 33.15 | 33.15 | 32.86 | 32.86 | +0.183% | 9 | 603 | -17.377% |
| 2026-09-17 | 32.85 | 32.85 | 32.80 | 32.80 | +3.307% | 18 | 594 | -17.226% |
| 2026-09-16 | 30.75 | 31.75 | 30.75 | 31.75 | +5.904% | 4 | 594 | -14.488% |
| 2026-09-15 | 30.45 | 30.45 | 29.85 | 29.98 | -0.067% | 16 | 596 | -9.440% |
| 2026-09-14 | 30.01 | 30.22 | 30.00 | 30.00 | -14.040% | 42 | 596 | -9.500% |
| 2026-09-11 | 34.65 | 34.90 | 34.65 | 34.90 | -6.057% | 51 | 566 | -22.206% |
| 2026-09-09 | 36.78 | 37.15 | 36.78 | 37.15 | -1.197% | 2 | 566 | -26.918% |
| 2026-09-08 | 39.46 | 39.46 | 37.60 | 37.60 | -6.351% | 3 | 568 | -27.793% |
| 2026-09-04 | 42.00 | 42.00 | 40.15 | 40.15 | +2.033% | 12 | 569 | -32.379% |
| 2026-09-03 | 38.18 | 39.35 | 38.18 | 39.35 | +3.281% | 3 | 570 | -31.004% |
| 2026-09-02 | 34.00 | 38.15 | 34.00 | 38.10 | +16.336% | 12 | 559 | -28.740% |
| 2026-09-01 | 32.75 | 32.75 | 32.75 | 32.75 | -4.380% | 1 | 559 | -17.099% |
| 2026-08-31 | 34.25 | 34.25 | 34.25 | 34.25 | +1.003% | 10 | 549 | -20.730% |
| 2026-08-28 | 38.22 | 38.22 | 33.91 | 33.91 | -14.152% | 9 | 549 | -19.935% |
| 2026-08-27 | 36.18 | 39.50 | 36.18 | 39.50 | +31.667% | 287 | 472 | -31.266% |
| 2026-08-26 | 30.00 | 30.00 | 30.00 | 30.00 | -1.510% | 1 | 472 | -9.500% |
| 2026-08-24 | 30.50 | 30.50 | 30.46 | 30.46 | -9.210% | 63 | 413 | -10.867% |
| 2026-08-21 | 33.50 | 33.55 | 33.45 | 33.55 | -5.626% | 19 | 410 | -19.076% |
| 2026-08-19 | 35.55 | 35.55 | 35.55 | 35.55 | -8.376% | 2 | 410 | -23.629% |
| 2026-08-12 | 38.80 | 38.80 | 38.80 | 38.80 | +8.319% | 5 | 405 | -30.026% |
| 2026-08-11 | 37.30 | 37.30 | 35.82 | 35.82 | -10.896% | 7 | 404 | -24.204% |
| 2026-08-07 | 40.20 | 40.20 | 40.20 | 40.20 | +1.772% | 2 | 402 | -32.463% |
| 2026-08-05 | 39.50 | 39.50 | 39.50 | 39.50 | +23.438% | 1 | 403 | -31.266% |
| 2026-08-03 | 31.95 | 32.00 | 31.25 | 32.00 | +13.920% | 31 | 404 | -15.156% |
| 2026-07-31 | 28.09 | 28.09 | 28.09 | 28.09 | +1.116% | 1 | 405 | -3.346% |
| 2026-07-30 | 26.45 | 27.78 | 26.30 | 27.78 | +7.716% | 14 | 406 | -2.268% |
| 2026-07-29 | 26.10 | 26.10 | 25.79 | 25.79 | -5.079% | 3 | 404 | +5.273% |
| 2026-07-28 | 27.17 | 27.17 | 27.17 | 27.17 | -5.331% | 1 | 405 | -0.074% |
| 2026-07-27 | 33.38 | 33.38 | 28.60 | 28.70 | -15.588% | 10 | 408 | -5.401% |
| 2026-07-23 | 34.40 | 34.88 | 34.00 | 34.00 | -6.722% | 40 | 409 | -20.147% |
| 2026-07-22 | 37.05 | 37.05 | 36.45 | 36.45 | +12.535% | 12 | 407 | -25.514% |
| 2026-07-17 | 33.30 | 33.30 | 32.39 | 32.39 | -2.879% | 6 | 406 | -16.178% |
| 2026-07-16 | 34.30 | 34.30 | 33.35 | 33.35 | -6.583% | 19 | 406 | -18.591% |
| 2026-07-15 | 36.40 | 36.45 | 35.70 | 35.70 | +2.557% | 24 | 387 | -23.950% |
| 2026-07-14 | 33.10 | 34.81 | 33.10 | 34.81 | +0.986% | 2 | 387 | -22.005% |
| 2026-07-10 | 34.85 | 34.85 | 34.47 | 34.47 | +7.216% | 10 | 387 | -21.236% |
| 2026-07-08 | 30.50 | 32.15 | 30.32 | 32.15 | +10.862% | 74 | 418 | -15.552% |
| 2026-07-06 | 29.20 | 29.20 | 29.00 | 29.00 | -3.622% | 12 | 408 | -6.379% |
| 2026-07-01 | 28.53 | 30.09 | 28.53 | 30.09 | +7.349% | 2 | 409 | -9.771% |
| 2026-06-29 | 28.03 | 28.03 | 28.03 | 28.03 | -7.796% | 2 | 411 | -3.139% |
| 2026-06-25 | 30.45 | 30.45 | 30.40 | 30.40 | -19.256% | 3 | 409 | -10.691% |
| 2026-06-22 | 37.89 | 37.89 | 37.65 | 37.65 | -2.763% | 2 | 408 | -27.888% |
| 2026-06-18 | 38.72 | 38.72 | 38.72 | 38.72 | +1.574% | 1 | 407 | -29.881% |
| 2026-06-16 | 38.12 | 38.12 | 38.12 | 38.12 | -1.499% | 1 | 407 | -28.778% |
| 2026-06-15 | 38.70 | 38.70 | 38.70 | 38.70 | +4.623% | 2 | 407 | -29.845% |
| 2026-06-11 | 35.90 | 36.99 | 34.71 | 36.99 | -3.168% | 5 | 406 | -26.602% |
| 2026-06-10 | 38.20 | 38.20 | 38.20 | 38.20 | -5.375% | 1 | 406 | -28.927% |
| 2026-06-05 | 40.37 | 40.37 | 40.37 | 40.37 | -6.917% | 1 | 407 | -32.747% |
| 2026-06-04 | 43.37 | 43.37 | 43.37 | 43.37 | -15.688% | 2 | 408 | -37.399% |
| 2026-06-02 | 51.44 | 51.44 | 51.44 | 51.44 | +10.862% | 52 | 356 | -47.220% |
| 2026-06-01 | 45.61 | 46.40 | 45.61 | 46.40 | +10.766% | 26 | 331 | -41.487% |
| 2026-05-29 | 41.89 | 41.89 | 41.89 | 41.89 | +6.590% | 1 | 331 | -35.187% |
| 2026-05-28 | 39.30 | 39.30 | 39.30 | 39.30 | +3.014% | 1 | 330 | -30.916% |
| 2026-05-27 | 38.15 | 38.15 | 38.15 | 38.15 | -4.744% | 2 | 330 | -28.834% |
| 2026-05-26 | 41.70 | 41.70 | 40.05 | 40.05 | -13.029% | 166 | 302 | -32.210% |
| 2026-05-21 | 46.45 | 46.45 | 46.05 | 46.05 | -0.561% | 10 | 301 | -41.042% |
| 2026-05-20 | 47.47 | 47.47 | 46.31 | 46.31 | -1.615% | 2 | 299 | -41.373% |
| 2026-05-19 | 47.07 | 47.07 | 47.07 | 47.07 | +1.663% | 2 | 298 | -42.320% |
| 2026-05-18 | 50.15 | 50.15 | 46.30 | 46.30 | -9.216% | 162 | 138 | -41.361% |
| 2026-05-15 | 50.98 | 51.00 | 50.98 | 51.00 | -9.253% | 3 | 137 | -46.765% |
| 2026-05-14 | 52.78 | 56.34 | 52.78 | 56.20 | +13.124% | 19 | 125 | -51.690% |
| 2026-05-13 | 47.95 | 50.15 | 47.54 | 49.68 | +9.669% | 27 | 115 | -45.350% |
| 2026-05-12 | 44.12 | 46.87 | 43.55 | 45.30 | +1.684% | 12 | 112 | -40.066% |
| 2026-05-11 | 44.00 | 45.89 | 44.00 | 44.55 | +4.824% | 5 | 112 | -39.057% |
| 2026-05-08 | 41.93 | 42.62 | 41.93 | 42.50 | +3.431% | 7 | 110 | -36.118% |
| 2026-05-07 | 38.15 | 41.90 | 38.15 | 41.09 | +8.417% | 18 | 112 | -33.926% |
| 2026-05-06 | 34.00 | 37.90 | 34.00 | 37.90 | +17.337% | 20 | 97 | -28.364% |
| 2026-05-05 | 32.25 | 32.32 | 32.25 | 32.30 | -0.768% | 43 | 60 | -15.944% |
| 2026-05-04 | 32.55 | 32.55 | 32.55 | 32.55 | -3.698% | 1 | 60 | -16.590% |
| 2026-05-01 | 34.35 | 34.35 | 33.80 | 33.80 | -4.520% | 11 | 49 | -19.675% |
| 2026-04-30 | 35.15 | 35.40 | 35.15 | 35.40 | -15.815% | 2 | 49 | -23.305% |
| 2026-04-28 | 40.47 | 42.05 | 40.47 | 42.05 | -0.520% | 5 | 49 | -35.434% |
| 2026-04-27 | 41.45 | 42.30 | 41.45 | 42.27 | +6.179% | 5 | 48 | -35.770% |
| 2026-04-24 | 40.44 | 40.44 | 39.81 | 39.81 | +16.916% | 15 | 46 | -31.801% |
| 2026-04-23 | 34.41 | 34.41 | 34.05 | 34.05 | +2.468% | 5 | 31 | -20.264% |
| 2026-04-15 | 34.00 | 34.00 | 33.23 | 33.23 | +1.776% | 2 | 31 | -18.297% |
| 2026-04-14 | 32.65 | 32.65 | 32.65 | 32.65 | +8.256% | 5 | 30 | -16.845% |
| 2026-04-10 | 28.00 | 30.16 | 28.00 | 30.16 | +22.254% | 6 | 32 | -9.980% |
| 2026-04-07 | 24.68 | 24.68 | 24.67 | 24.67 | -2.950% | 2 | 30 | +10.053% |
| 2026-04-06 | 25.43 | 25.43 | 25.42 | 25.42 | -0.509% | 2 | 28 | +6.806% |
| 2026-04-02 | 24.77 | 25.55 | 24.70 | 25.55 | +7.760% | 10 | 18 | +6.262% |
| 2026-03-31 | 23.75 | 23.75 | 23.71 | 23.71 | +3.991% | 2 | 0 | +14.509% |
| 2026-03-30 | 22.80 | 22.80 | 22.80 | 22.80 | -10.059% | 1 | 0 | +19.079% |
| 2026-03-26 | 25.40 | 25.40 | 25.35 | 25.35 | 0.000% | 30 | 0 | +7.101% |