NVDA280616C00285000
NVDA Jun 16 2028 285.00 Call
optionOPRA
EODOct 23, 2026
24.43USD-1.173%(-0.29)25Vol1,278OI
NVDA280616C00285000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 25.15 | 25.15 | 24.43 | 24.43 | -1.173% | 25 | 1,276 | 0.000% |
| 2026-10-22 | 26.55 | 26.55 | 24.45 | 24.72 | -13.172% | 14 | 1,270 | -1.173% |
| 2026-10-21 | 27.40 | 28.47 | 27.40 | 28.47 | +6.034% | 4 | 1,267 | -14.190% |
| 2026-10-20 | 26.85 | 26.85 | 26.85 | 26.85 | +1.321% | 1 | 1,268 | -9.013% |
| 2026-10-19 | 25.70 | 26.78 | 25.70 | 26.50 | +3.113% | 6 | 1,266 | -7.811% |
| 2026-10-16 | 26.25 | 26.25 | 25.57 | 25.70 | -4.850% | 5 | 1,265 | -4.942% |
| 2026-10-15 | 26.52 | 27.02 | 26.52 | 27.01 | -5.062% | 7 | 1,262 | -9.552% |
| 2026-10-14 | 29.80 | 29.90 | 28.05 | 28.45 | -9.768% | 2,256 | 464 | -14.130% |
| 2026-10-13 | 29.70 | 31.53 | 29.70 | 31.53 | +1.317% | 11 | 461 | -22.518% |
| 2026-10-12 | 31.42 | 31.42 | 30.45 | 31.12 | -5.554% | 19 | 445 | -21.497% |
| 2026-10-09 | 33.81 | 33.81 | 32.95 | 32.95 | -1.993% | 9 | 441 | -25.857% |
| 2026-10-08 | 35.05 | 35.05 | 33.42 | 33.62 | -8.963% | 10 | 441 | -27.335% |
| 2026-10-07 | 36.92 | 36.93 | 36.92 | 36.93 | -6.672% | 2 | 439 | -33.848% |
| 2026-10-06 | 39.95 | 39.95 | 39.57 | 39.57 | +2.407% | 16 | 433 | -38.261% |
| 2026-10-05 | 36.37 | 38.69 | 36.37 | 38.64 | +7.453% | 31 | 456 | -36.775% |
| 2026-10-02 | 37.80 | 37.80 | 35.80 | 35.96 | +5.393% | 23 | 464 | -32.063% |
| 2026-10-01 | 34.12 | 34.12 | 34.12 | 34.12 | -0.525% | 5 | 464 | -28.400% |
| 2026-09-28 | 35.57 | 36.85 | 34.30 | 34.30 | +8.031% | 12 | 459 | -28.776% |
| 2026-09-24 | 31.80 | 31.80 | 31.75 | 31.75 | -3.349% | 2 | 458 | -23.055% |
| 2026-09-23 | 32.85 | 32.85 | 32.85 | 32.85 | -4.367% | 4 | 462 | -25.632% |
| 2026-09-21 | 32.30 | 34.35 | 32.30 | 34.35 | +23.207% | 2 | 461 | -28.879% |
| 2026-09-14 | 27.00 | 27.88 | 27.00 | 27.88 | -11.436% | 6 | 461 | -12.374% |
| 2026-09-10 | 31.48 | 31.48 | 31.48 | 31.48 | -10.109% | 3 | 461 | -22.395% |
| 2026-09-08 | 35.02 | 35.02 | 35.02 | 35.02 | -1.574% | 6 | 461 | -30.240% |
| 2026-09-03 | 34.17 | 35.58 | 34.17 | 35.58 | +0.367% | 57 | 409 | -31.338% |
| 2026-09-02 | 32.10 | 35.45 | 32.05 | 35.45 | +17.190% | 32 | 402 | -31.086% |
| 2026-09-01 | 29.15 | 30.25 | 29.15 | 30.25 | -4.060% | 72 | 353 | -19.240% |
| 2026-08-31 | 31.53 | 31.53 | 31.53 | 31.53 | -1.469% | 6 | 359 | -22.518% |
| 2026-08-28 | 34.55 | 34.55 | 31.95 | 32.00 | -10.439% | 38 | 338 | -23.656% |
| 2026-08-27 | 33.98 | 35.75 | 33.98 | 35.73 | +26.254% | 33 | 326 | -31.626% |
| 2026-08-26 | 27.75 | 28.33 | 27.75 | 28.30 | -1.291% | 22 | 329 | -13.675% |
| 2026-08-25 | 28.08 | 28.67 | 28.08 | 28.67 | +3.726% | 18 | 335 | -14.789% |
| 2026-08-24 | 28.55 | 28.55 | 27.64 | 27.64 | -10.925% | 12 | 337 | -11.614% |
| 2026-08-21 | 30.95 | 31.03 | 30.95 | 31.03 | -2.021% | 7 | 338 | -21.270% |
| 2026-08-20 | 31.67 | 31.67 | 31.67 | 31.67 | -5.180% | 1 | 339 | -22.861% |
| 2026-08-18 | 33.40 | 33.40 | 33.40 | 33.40 | -8.317% | 1 | 338 | -26.856% |
| 2026-08-17 | 36.43 | 36.43 | 36.43 | 36.43 | +0.635% | 30 | 317 | -32.940% |
| 2026-08-12 | 36.20 | 36.20 | 36.20 | 36.20 | +4.383% | 10 | 307 | -32.514% |
| 2026-08-10 | 34.68 | 34.68 | 34.68 | 34.68 | -5.090% | 3 | 304 | -29.556% |
| 2026-08-07 | 36.38 | 36.54 | 36.38 | 36.54 | -0.300% | 20 | 289 | -33.142% |
| 2026-08-05 | 36.65 | 36.65 | 36.65 | 36.65 | +17.997% | 37 | 277 | -33.342% |
| 2026-08-04 | 31.20 | 31.20 | 31.06 | 31.06 | +19.095% | 3 | 276 | -21.346% |
| 2026-07-31 | 26.08 | 26.08 | 26.08 | 26.08 | +2.234% | 1 | 275 | -6.327% |
| 2026-07-29 | 25.51 | 25.51 | 25.51 | 25.51 | -2.447% | 1 | 274 | -4.234% |
| 2026-07-28 | 26.15 | 26.15 | 26.15 | 26.15 | +0.115% | 1 | 273 | -6.577% |
| 2026-07-27 | 28.10 | 28.15 | 26.12 | 26.12 | -16.815% | 30 | 269 | -6.470% |
| 2026-07-23 | 31.40 | 31.40 | 31.40 | 31.40 | -5.136% | 5 | 274 | -22.197% |
| 2026-07-22 | 33.10 | 33.10 | 33.10 | 33.10 | +8.276% | 5 | 274 | -26.193% |
| 2026-07-21 | 31.80 | 31.80 | 30.57 | 30.57 | +2.378% | 2 | 276 | -20.085% |
| 2026-07-20 | 29.86 | 29.86 | 29.86 | 29.86 | -0.731% | 1 | 277 | -18.185% |
| 2026-07-17 | 30.08 | 30.08 | 30.08 | 30.08 | -10.209% | 1 | 277 | -18.783% |
| 2026-07-15 | 33.50 | 33.50 | 33.50 | 33.50 | +11.853% | 8 | 277 | -27.075% |
| 2026-07-08 | 29.95 | 29.95 | 29.95 | 29.95 | +18.379% | 20 | 277 | -18.431% |
| 2026-07-07 | 25.30 | 25.30 | 25.30 | 25.30 | -2.879% | 1 | 276 | -3.439% |
| 2026-07-02 | 26.41 | 26.41 | 26.05 | 26.05 | -7.624% | 4 | 278 | -6.219% |
| 2026-07-01 | 28.20 | 28.20 | 28.20 | 28.20 | -1.330% | 57 | 272 | -13.369% |
| 2026-06-30 | 28.44 | 28.58 | 28.44 | 28.58 | +4.842% | 3 | 270 | -14.521% |
| 2026-06-29 | 27.30 | 27.30 | 27.26 | 27.26 | -1.942% | 24 | 246 | -10.382% |
| 2026-06-26 | 27.80 | 27.80 | 27.80 | 27.80 | -4.795% | 1 | 245 | -12.122% |
| 2026-06-25 | 28.85 | 29.20 | 27.80 | 29.20 | -4.824% | 144 | 160 | -16.336% |
| 2026-06-24 | 31.40 | 31.40 | 30.68 | 30.68 | -2.417% | 6 | 164 | -20.372% |
| 2026-06-23 | 32.90 | 32.90 | 31.44 | 31.44 | -11.933% | 5 | 161 | -22.296% |
| 2026-06-18 | 35.50 | 35.70 | 35.50 | 35.70 | -0.140% | 2 | 160 | -31.569% |
| 2026-06-16 | 35.75 | 35.75 | 35.75 | 35.75 | -2.135% | 1 | 159 | -31.664% |
| 2026-06-15 | 36.53 | 36.53 | 36.53 | 36.53 | +3.192% | 1 | 158 | -33.123% |
| 2026-06-12 | 35.40 | 35.40 | 35.40 | 35.40 | +0.283% | 1 | 157 | -30.989% |
| 2026-06-10 | 35.14 | 35.30 | 35.14 | 35.30 | -5.867% | 2 | 158 | -30.793% |
| 2026-06-09 | 37.50 | 37.50 | 37.50 | 37.50 | +0.671% | 1 | 159 | -34.853% |
| 2026-06-08 | 37.20 | 37.25 | 37.20 | 37.25 | +0.676% | 21 | 158 | -34.416% |
| 2026-06-05 | 37.00 | 37.00 | 37.00 | 37.00 | -8.484% | 1 | 157 | -33.973% |
| 2026-06-03 | 40.45 | 40.86 | 40.43 | 40.43 | -18.570% | 5 | 159 | -39.575% |
| 2026-06-02 | 49.65 | 49.70 | 49.60 | 49.65 | +10.579% | 39 | 140 | -50.796% |
| 2026-06-01 | 42.25 | 44.90 | 42.25 | 44.90 | +22.343% | 3 | 139 | -45.590% |
| 2026-05-28 | 36.70 | 36.70 | 36.70 | 36.70 | -3.421% | 1 | 138 | -33.433% |
| 2026-05-26 | 38.80 | 38.85 | 38.00 | 38.00 | -2.813% | 5 | 135 | -35.711% |
| 2026-05-22 | 39.10 | 39.10 | 39.10 | 39.10 | -5.783% | 1 | 136 | -37.519% |
| 2026-05-21 | 40.55 | 41.50 | 40.55 | 41.50 | -5.789% | 120 | 157 | -41.133% |
| 2026-05-20 | 44.05 | 44.05 | 44.05 | 44.05 | +0.068% | 1 | 156 | -44.540% |
| 2026-05-19 | 42.60 | 44.02 | 42.60 | 44.02 | -2.395% | 2 | 155 | -44.502% |
| 2026-05-18 | 45.93 | 45.93 | 45.10 | 45.10 | -6.276% | 6 | 150 | -45.831% |
| 2026-05-15 | 48.50 | 48.50 | 48.12 | 48.12 | -8.517% | 2 | 150 | -49.231% |
| 2026-05-14 | 50.12 | 53.30 | 50.12 | 52.60 | +11.915% | 126 | 37 | -53.555% |
| 2026-05-13 | 45.43 | 47.00 | 45.43 | 47.00 | +10.329% | 3 | 35 | -48.021% |
| 2026-05-11 | 42.45 | 43.35 | 42.06 | 42.60 | +7.035% | 6 | 33 | -42.653% |
| 2026-05-08 | 40.63 | 40.63 | 39.80 | 39.80 | +2.710% | 2 | 32 | -38.618% |
| 2026-05-07 | 38.75 | 38.75 | 38.75 | 38.75 | +25.000% | 1 | 31 | -36.955% |
| 2026-05-04 | 31.00 | 31.00 | 31.00 | 31.00 | -18.206% | 1 | 30 | -21.194% |
| 2026-04-29 | 37.90 | 37.90 | 37.90 | 37.90 | -1.507% | 1 | 30 | -35.541% |
| 2026-04-28 | 38.48 | 38.48 | 38.48 | 38.48 | +3.580% | 2 | 30 | -36.512% |
| 2026-04-24 | 37.30 | 37.30 | 37.15 | 37.15 | +12.439% | 6 | 28 | -34.240% |
| 2026-04-22 | 33.04 | 33.04 | 33.04 | 33.04 | +9.585% | 1 | 28 | -26.059% |
| 2026-04-14 | 30.15 | 30.15 | 30.15 | 30.15 | +26.203% | 1 | 27 | -18.972% |
| 2026-04-02 | 23.89 | 23.89 | 23.89 | 23.89 | +12.848% | 1 | 26 | +2.260% |
| 2026-03-31 | 21.17 | 21.17 | 21.17 | 21.17 | +2.767% | 1 | 0 | +15.399% |
| 2026-03-30 | 20.60 | 20.60 | 20.60 | 20.60 | -6.956% | 17 | 0 | +18.592% |
| 2026-03-27 | 22.14 | 22.14 | 22.14 | 22.14 | -6.779% | 1 | 0 | +10.343% |
| 2026-03-26 | 23.70 | 23.75 | 23.70 | 23.75 | 0.000% | 30 | 0 | +2.863% |