NVDA280616C00280000
NVDA Jun 16 2028 280.00 Call
optionOPRA
EODOct 23, 2026
26.66USD+3.333%(+0.86)3Vol520OI
NVDA280616C00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 26.03 | 26.66 | 26.03 | 26.66 | +3.333% | 3 | 520 | 0.000% |
| 2026-10-22 | 27.25 | 27.53 | 25.75 | 25.80 | -13.655% | 11 | 520 | +3.333% |
| 2026-10-21 | 28.90 | 29.88 | 28.90 | 29.88 | +7.792% | 7 | 525 | -10.776% |
| 2026-10-20 | 27.36 | 27.72 | 27.36 | 27.72 | -0.288% | 3 | 523 | -3.824% |
| 2026-10-19 | 28.15 | 28.46 | 27.80 | 27.80 | +3.731% | 22 | 506 | -4.101% |
| 2026-10-16 | 27.65 | 27.65 | 26.47 | 26.80 | -4.286% | 10 | 498 | -0.522% |
| 2026-10-15 | 27.35 | 28.15 | 26.58 | 28.00 | -5.117% | 152 | 480 | -4.786% |
| 2026-10-14 | 31.20 | 31.30 | 29.51 | 29.51 | -9.755% | 414 | 446 | -9.658% |
| 2026-10-13 | 31.00 | 32.70 | 31.00 | 32.70 | +0.461% | 62 | 448 | -18.471% |
| 2026-10-12 | 32.80 | 32.80 | 32.35 | 32.55 | -5.240% | 83 | 371 | -18.095% |
| 2026-10-09 | 34.15 | 34.35 | 34.15 | 34.35 | -1.717% | 3 | 373 | -22.387% |
| 2026-10-08 | 35.45 | 35.60 | 34.45 | 34.95 | -9.291% | 5 | 373 | -23.720% |
| 2026-10-07 | 38.86 | 39.07 | 38.50 | 38.53 | -3.771% | 14 | 386 | -30.807% |
| 2026-10-06 | 41.18 | 41.50 | 40.00 | 40.04 | +0.100% | 59 | 378 | -33.417% |
| 2026-10-05 | 40.00 | 40.00 | 40.00 | 40.00 | +6.866% | 1 | 378 | -33.350% |
| 2026-10-02 | 39.20 | 39.37 | 37.35 | 37.43 | +5.437% | 85 | 383 | -28.774% |
| 2026-10-01 | 35.50 | 35.50 | 35.50 | 35.50 | -2.740% | 5 | 378 | -24.901% |
| 2026-09-30 | 36.00 | 36.50 | 36.00 | 36.50 | +4.048% | 7 | 374 | -26.959% |
| 2026-09-29 | 35.08 | 35.08 | 35.08 | 35.08 | -1.322% | 1 | 374 | -24.002% |
| 2026-09-28 | 37.10 | 38.45 | 35.50 | 35.55 | +5.993% | 45 | 366 | -25.007% |
| 2026-09-25 | 33.55 | 33.55 | 33.54 | 33.54 | -3.869% | 2 | 366 | -20.513% |
| 2026-09-23 | 34.87 | 34.89 | 34.87 | 34.89 | -3.485% | 2 | 364 | -23.588% |
| 2026-09-22 | 35.20 | 36.15 | 35.20 | 36.15 | +2.119% | 5 | 362 | -26.252% |
| 2026-09-21 | 35.35 | 35.40 | 35.35 | 35.40 | +11.566% | 5 | 360 | -24.689% |
| 2026-09-17 | 31.35 | 31.95 | 31.35 | 31.73 | +7.377% | 9 | 359 | -15.979% |
| 2026-09-16 | 30.10 | 30.48 | 29.55 | 29.55 | +2.818% | 17 | 366 | -9.780% |
| 2026-09-15 | 28.71 | 28.75 | 28.47 | 28.74 | -1.169% | 16 | 366 | -7.237% |
| 2026-09-14 | 29.00 | 29.08 | 28.50 | 29.08 | -10.798% | 19 | 364 | -8.322% |
| 2026-09-10 | 33.83 | 33.83 | 32.60 | 32.60 | -8.658% | 8 | 370 | -18.221% |
| 2026-09-09 | 35.55 | 35.69 | 35.55 | 35.69 | -1.680% | 13 | 363 | -25.301% |
| 2026-09-08 | 38.78 | 38.78 | 36.30 | 36.30 | -5.346% | 7 | 359 | -26.556% |
| 2026-09-04 | 39.48 | 39.48 | 38.35 | 38.35 | +2.705% | 6 | 362 | -30.482% |
| 2026-09-03 | 37.34 | 37.34 | 37.34 | 37.34 | +6.838% | 1 | 362 | -28.602% |
| 2026-09-02 | 32.00 | 34.95 | 32.00 | 34.95 | +11.306% | 158 | 339 | -23.720% |
| 2026-09-01 | 30.65 | 31.70 | 30.50 | 31.40 | -3.681% | 9 | 336 | -15.096% |
| 2026-08-31 | 32.60 | 32.60 | 32.27 | 32.60 | +0.866% | 5 | 334 | -18.221% |
| 2026-08-28 | 36.68 | 36.80 | 32.32 | 32.32 | -12.174% | 35 | 319 | -17.512% |
| 2026-08-27 | 35.95 | 36.80 | 35.23 | 36.80 | +27.336% | 53 | 338 | -27.554% |
| 2026-08-26 | 30.50 | 30.50 | 28.90 | 28.90 | -1.868% | 4 | 336 | -7.751% |
| 2026-08-25 | 29.45 | 29.45 | 29.45 | 29.45 | +1.203% | 10 | 346 | -9.474% |
| 2026-08-24 | 29.27 | 29.35 | 29.10 | 29.10 | -9.711% | 6 | 345 | -8.385% |
| 2026-08-21 | 32.25 | 32.30 | 32.23 | 32.23 | -2.333% | 13 | 338 | -17.282% |
| 2026-08-20 | 34.50 | 34.50 | 33.00 | 33.00 | -4.320% | 6 | 338 | -19.212% |
| 2026-08-19 | 34.49 | 34.49 | 34.49 | 34.49 | -0.029% | 1 | 338 | -22.702% |
| 2026-08-18 | 34.56 | 34.95 | 34.48 | 34.50 | -10.529% | 34 | 337 | -22.725% |
| 2026-08-17 | 38.56 | 38.56 | 38.56 | 38.56 | -0.052% | 1 | 337 | -30.861% |
| 2026-08-13 | 38.50 | 38.58 | 38.50 | 38.58 | +2.063% | 3 | 339 | -30.897% |
| 2026-08-12 | 37.80 | 37.80 | 37.80 | 37.80 | -0.526% | 8 | 339 | -29.471% |
| 2026-08-05 | 38.00 | 38.00 | 38.00 | 38.00 | +22.581% | 23 | 316 | -29.842% |
| 2026-08-03 | 30.50 | 31.00 | 30.50 | 31.00 | +22.772% | 2 | 315 | -14.000% |
| 2026-07-30 | 25.40 | 25.40 | 25.25 | 25.25 | +4.685% | 2 | 315 | +5.584% |
| 2026-07-29 | 24.65 | 25.95 | 24.12 | 24.12 | -11.745% | 6 | 313 | +10.531% |
| 2026-07-28 | 26.10 | 27.33 | 26.00 | 27.33 | +0.663% | 7 | 312 | -2.452% |
| 2026-07-27 | 29.20 | 29.25 | 27.15 | 27.15 | -16.204% | 29 | 289 | -1.805% |
| 2026-07-24 | 32.30 | 32.40 | 32.30 | 32.40 | -0.461% | 10 | 299 | -17.716% |
| 2026-07-23 | 32.71 | 33.30 | 32.55 | 32.55 | +3.202% | 14 | 295 | -18.095% |
| 2026-07-21 | 31.54 | 31.54 | 31.54 | 31.54 | -1.591% | 1 | 295 | -15.472% |
| 2026-07-20 | 32.00 | 32.05 | 32.00 | 32.05 | -1.080% | 6 | 297 | -16.817% |
| 2026-07-16 | 33.25 | 33.25 | 32.40 | 32.40 | -7.692% | 27 | 294 | -17.716% |
| 2026-07-15 | 35.10 | 35.10 | 35.10 | 35.10 | +1.976% | 2 | 294 | -24.046% |
| 2026-07-10 | 34.42 | 34.42 | 34.42 | 34.42 | +10.675% | 3 | 294 | -22.545% |
| 2026-07-09 | 31.10 | 31.10 | 31.10 | 31.10 | +3.667% | 5 | 289 | -14.277% |
| 2026-07-08 | 30.00 | 30.00 | 30.00 | 30.00 | +9.569% | 1 | 289 | -11.133% |
| 2026-07-06 | 27.72 | 27.72 | 27.38 | 27.38 | +0.514% | 21 | 293 | -2.630% |
| 2026-07-02 | 27.44 | 27.44 | 26.68 | 27.24 | -8.159% | 36 | 276 | -2.129% |
| 2026-06-30 | 29.58 | 29.66 | 29.58 | 29.66 | +5.364% | 20 | 260 | -10.115% |
| 2026-06-29 | 27.10 | 28.15 | 27.10 | 28.15 | -0.177% | 58 | 259 | -5.293% |
| 2026-06-26 | 28.07 | 28.20 | 28.07 | 28.20 | -2.015% | 2 | 261 | -5.461% |
| 2026-06-25 | 29.05 | 29.88 | 28.75 | 28.78 | -5.608% | 52 | 254 | -7.366% |
| 2026-06-24 | 32.00 | 32.00 | 30.49 | 30.49 | -21.418% | 3 | 253 | -12.561% |
| 2026-06-22 | 38.80 | 38.80 | 38.80 | 38.80 | +4.329% | 1 | 252 | -31.289% |
| 2026-06-18 | 36.30 | 37.19 | 36.30 | 37.19 | +4.968% | 33 | 241 | -28.314% |
| 2026-06-17 | 35.43 | 35.43 | 35.43 | 35.43 | -3.984% | 7 | 241 | -24.753% |
| 2026-06-16 | 37.17 | 37.55 | 36.90 | 36.90 | -3.150% | 85 | 192 | -27.751% |
| 2026-06-15 | 38.10 | 38.10 | 38.10 | 38.10 | +7.566% | 10 | 192 | -30.026% |
| 2026-06-12 | 35.37 | 35.42 | 35.37 | 35.42 | +6.080% | 26 | 175 | -24.732% |
| 2026-06-11 | 34.50 | 34.50 | 33.39 | 33.39 | -3.133% | 14 | 180 | -20.156% |
| 2026-06-10 | 34.66 | 34.66 | 34.47 | 34.47 | -3.038% | 84 | 194 | -22.657% |
| 2026-06-09 | 38.64 | 38.64 | 34.42 | 35.55 | -7.542% | 46 | 201 | -25.007% |
| 2026-06-08 | 38.40 | 38.67 | 37.55 | 38.45 | +2.479% | 6 | 198 | -30.663% |
| 2026-06-05 | 40.50 | 40.77 | 36.97 | 37.52 | -12.131% | 22 | 193 | -28.945% |
| 2026-06-04 | 40.26 | 42.70 | 40.26 | 42.70 | +2.398% | 6 | 188 | -37.564% |
| 2026-06-03 | 42.50 | 42.59 | 41.70 | 41.70 | -9.446% | 5 | 185 | -36.067% |
| 2026-06-01 | 44.50 | 46.05 | 43.83 | 46.05 | +13.704% | 17 | 188 | -42.106% |
| 2026-05-29 | 40.50 | 40.50 | 40.50 | 40.50 | +5.717% | 1 | 188 | -34.173% |
| 2026-05-27 | 37.95 | 38.31 | 36.70 | 38.31 | -1.643% | 18 | 179 | -30.410% |
| 2026-05-26 | 39.77 | 41.21 | 38.95 | 38.95 | -3.517% | 92 | 109 | -31.553% |
| 2026-05-22 | 40.63 | 40.65 | 40.37 | 40.37 | -8.104% | 11 | 98 | -33.961% |
| 2026-05-21 | 43.93 | 43.93 | 43.93 | 43.93 | -4.458% | 1 | 99 | -39.313% |
| 2026-05-20 | 46.47 | 46.47 | 45.98 | 45.98 | +4.500% | 6 | 98 | -42.018% |
| 2026-05-19 | 43.75 | 44.00 | 43.75 | 44.00 | -3.783% | 2 | 97 | -39.409% |
| 2026-05-18 | 45.73 | 45.73 | 45.73 | 45.73 | -8.375% | 1 | 96 | -41.701% |
| 2026-05-15 | 48.88 | 49.91 | 48.88 | 49.91 | -4.240% | 2 | 97 | -46.584% |
| 2026-05-14 | 51.71 | 52.12 | 51.00 | 52.12 | +10.894% | 12 | 97 | -48.849% |
| 2026-05-13 | 45.37 | 48.00 | 45.37 | 47.00 | +5.713% | 50 | 130 | -43.277% |
| 2026-05-12 | 44.10 | 44.46 | 42.45 | 44.46 | +0.293% | 44 | 87 | -40.036% |
| 2026-05-11 | 43.77 | 44.55 | 42.65 | 44.33 | +7.728% | 23 | 67 | -39.860% |
| 2026-05-08 | 41.61 | 41.61 | 41.15 | 41.15 | +3.185% | 2 | 66 | -35.213% |
| 2026-05-07 | 40.02 | 40.60 | 39.88 | 39.88 | +28.026% | 12 | 56 | -33.149% |
| 2026-05-05 | 31.20 | 31.20 | 31.15 | 31.15 | -2.960% | 6 | 59 | -14.414% |
| 2026-05-04 | 31.05 | 32.10 | 31.05 | 32.10 | -4.889% | 3 | 59 | -16.947% |
| 2026-04-30 | 35.00 | 35.00 | 33.53 | 33.75 | -11.903% | 13 | 60 | -21.007% |
| 2026-04-29 | 38.31 | 38.31 | 38.31 | 38.31 | -1.517% | 1 | 60 | -30.410% |
| 2026-04-28 | 38.90 | 38.90 | 38.90 | 38.90 | -6.039% | 1 | 59 | -31.465% |
| 2026-04-27 | 38.41 | 41.40 | 38.41 | 41.40 | +7.505% | 25 | 60 | -35.604% |
| 2026-04-24 | 34.53 | 39.40 | 34.53 | 38.51 | +10.029% | 12 | 50 | -30.771% |
| 2026-04-23 | 35.00 | 35.00 | 35.00 | 35.00 | +4.478% | 1 | 40 | -23.829% |
| 2026-04-22 | 33.50 | 33.50 | 33.50 | 33.50 | -0.238% | 6 | 40 | -20.418% |
| 2026-04-21 | 33.95 | 33.95 | 33.58 | 33.58 | -0.060% | 12 | 45 | -20.608% |
| 2026-04-17 | 33.60 | 33.60 | 33.60 | 33.60 | +4.445% | 2 | 45 | -20.655% |
| 2026-04-16 | 32.17 | 32.17 | 32.17 | 32.17 | -1.530% | 1 | 45 | -17.128% |
| 2026-04-15 | 32.67 | 32.67 | 32.67 | 32.67 | +24.552% | 1 | 44 | -18.396% |
| 2026-04-09 | 26.23 | 26.23 | 26.23 | 26.23 | +1.943% | 10 | 43 | +1.639% |
| 2026-04-08 | 25.53 | 25.73 | 25.53 | 25.73 | +3.333% | 2 | 33 | +3.614% |
| 2026-04-07 | 23.82 | 24.90 | 23.82 | 24.90 | +15.278% | 2 | 31 | +7.068% |
| 2026-03-30 | 22.07 | 22.10 | 21.60 | 21.60 | -4.551% | 26 | 29 | +23.426% |
| 2026-03-27 | 22.80 | 22.93 | 22.63 | 22.63 | 0.000% | 16 | 0 | +17.808% |