NVDA280616C00290000
NVDA Jun 16 2028 290.00 Call
optionOPRA
EODOct 22, 2026
23.48USD-11.061%(-2.92)219Vol1,071OI
NVDA280616C00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 24.80 | 24.80 | 23.48 | 23.48 | -11.061% | 219 | 1,123 | 0.000% |
| 2026-10-21 | 26.40 | 26.40 | 26.40 | 26.40 | +10.971% | 2 | 1,123 | -11.061% |
| 2026-10-20 | 23.79 | 23.79 | 23.79 | 23.79 | -6.412% | 2 | 1,121 | -1.303% |
| 2026-10-19 | 24.48 | 25.48 | 24.48 | 25.42 | +3.249% | 5 | 1,124 | -7.632% |
| 2026-10-16 | 24.62 | 24.62 | 24.62 | 24.62 | -2.688% | 1 | 1,123 | -4.630% |
| 2026-10-15 | 24.55 | 25.90 | 24.55 | 25.30 | -7.019% | 11 | 1,116 | -7.194% |
| 2026-10-14 | 28.40 | 28.50 | 26.90 | 27.21 | -10.346% | 865 | 1,075 | -13.708% |
| 2026-10-13 | 29.38 | 30.35 | 29.17 | 30.35 | +2.017% | 16 | 1,074 | -22.636% |
| 2026-10-12 | 30.83 | 30.83 | 29.15 | 29.75 | -7.551% | 8 | 1,080 | -21.076% |
| 2026-10-09 | 32.31 | 32.31 | 32.05 | 32.18 | +0.124% | 59 | 1,068 | -27.035% |
| 2026-10-08 | 31.95 | 32.14 | 31.95 | 32.14 | -8.459% | 4 | 1,067 | -26.945% |
| 2026-10-07 | 35.11 | 35.11 | 35.11 | 35.11 | -4.566% | 1 | 1,067 | -33.124% |
| 2026-10-06 | 37.65 | 37.65 | 36.50 | 36.79 | +2.765% | 17 | 1,063 | -36.178% |
| 2026-10-05 | 35.03 | 35.80 | 35.03 | 35.80 | +3.979% | 5 | 1,064 | -34.413% |
| 2026-10-02 | 36.36 | 36.36 | 34.43 | 34.43 | +4.555% | 10 | 1,067 | -31.804% |
| 2026-10-01 | 33.15 | 33.15 | 32.93 | 32.93 | +0.091% | 10 | 1,068 | -28.697% |
| 2026-09-30 | 33.22 | 33.22 | 32.90 | 32.90 | -1.937% | 7 | 1,072 | -28.632% |
| 2026-09-28 | 33.55 | 33.60 | 33.55 | 33.55 | +8.296% | 3 | 1,071 | -30.015% |
| 2026-09-24 | 30.98 | 30.98 | 30.98 | 30.98 | -7.688% | 5 | 1,068 | -24.209% |
| 2026-09-22 | 33.56 | 33.56 | 33.56 | 33.56 | +4.386% | 2 | 1,068 | -30.036% |
| 2026-09-21 | 31.05 | 32.15 | 30.95 | 32.15 | +20.412% | 103 | 991 | -26.967% |
| 2026-09-15 | 26.70 | 26.70 | 26.70 | 26.70 | +1.714% | 57 | 991 | -12.060% |
| 2026-09-14 | 25.40 | 26.25 | 25.40 | 26.25 | -12.354% | 6 | 993 | -10.552% |
| 2026-09-10 | 29.95 | 30.00 | 29.95 | 29.95 | -9.517% | 8 | 994 | -21.603% |
| 2026-09-09 | 32.60 | 33.10 | 32.45 | 33.10 | -1.488% | 115 | 935 | -29.063% |
| 2026-09-08 | 33.60 | 33.60 | 33.60 | 33.60 | -5.882% | 10 | 935 | -30.119% |
| 2026-09-04 | 35.70 | 35.70 | 35.70 | 35.70 | +4.051% | 5 | 930 | -34.230% |
| 2026-09-03 | 34.97 | 34.97 | 34.05 | 34.31 | +18.515% | 7 | 928 | -31.565% |
| 2026-09-01 | 28.16 | 29.10 | 28.16 | 28.95 | -3.371% | 746 | 715 | -18.895% |
| 2026-08-31 | 29.96 | 29.96 | 29.96 | 29.96 | -13.809% | 1 | 715 | -21.629% |
| 2026-08-27 | 32.05 | 35.69 | 31.65 | 34.76 | +27.326% | 18 | 716 | -32.451% |
| 2026-08-26 | 27.00 | 27.40 | 27.00 | 27.30 | -4.378% | 5 | 716 | -13.993% |
| 2026-08-25 | 28.55 | 28.55 | 28.55 | 28.55 | +6.331% | 1 | 715 | -17.758% |
| 2026-08-24 | 26.85 | 26.85 | 26.85 | 26.85 | -9.930% | 3 | 715 | -12.551% |
| 2026-08-21 | 29.75 | 29.85 | 29.75 | 29.81 | -2.677% | 13 | 705 | -21.234% |
| 2026-08-20 | 30.63 | 30.63 | 30.63 | 30.63 | -4.251% | 1 | 706 | -23.343% |
| 2026-08-19 | 31.99 | 31.99 | 31.99 | 31.99 | -1.630% | 1 | 706 | -26.602% |
| 2026-08-18 | 32.52 | 32.52 | 32.52 | 32.52 | -3.787% | 2 | 707 | -27.798% |
| 2026-08-10 | 33.80 | 33.80 | 33.80 | 33.80 | -3.013% | 1 | 707 | -30.533% |
| 2026-08-07 | 35.08 | 35.08 | 34.85 | 34.85 | +1.692% | 55 | 657 | -32.626% |
| 2026-08-05 | 33.87 | 34.42 | 33.87 | 34.27 | +22.393% | 20 | 654 | -31.485% |
| 2026-08-03 | 28.00 | 28.00 | 28.00 | 28.00 | +9.718% | 1 | 653 | -16.143% |
| 2026-07-31 | 24.04 | 25.52 | 24.04 | 25.52 | +8.596% | 11 | 643 | -7.994% |
| 2026-07-29 | 23.50 | 23.50 | 23.50 | 23.50 | -16.844% | 13 | 630 | -0.085% |
| 2026-07-27 | 28.26 | 28.26 | 28.26 | 28.26 | -4.945% | 4 | 630 | -16.914% |
| 2026-07-24 | 30.20 | 30.30 | 29.73 | 29.73 | -10.100% | 4 | 632 | -21.023% |
| 2026-07-22 | 33.07 | 33.07 | 33.07 | 33.07 | +11.836% | 3 | 632 | -28.999% |
| 2026-07-21 | 30.50 | 30.50 | 29.55 | 29.57 | -4.304% | 5 | 629 | -20.595% |
| 2026-07-16 | 31.00 | 31.00 | 30.90 | 30.90 | -4.571% | 17 | 619 | -24.013% |
| 2026-07-14 | 29.51 | 32.38 | 29.51 | 32.38 | +1.346% | 3 | 617 | -27.486% |
| 2026-07-10 | 30.65 | 31.95 | 30.65 | 31.95 | +22.885% | 3 | 617 | -26.510% |
| 2026-07-07 | 26.00 | 26.00 | 26.00 | 26.00 | +0.736% | 2 | 619 | -9.692% |
| 2026-07-06 | 25.81 | 25.81 | 25.81 | 25.81 | +2.829% | 1 | 618 | -9.028% |
| 2026-07-02 | 25.10 | 25.10 | 25.10 | 25.10 | -5.032% | 20 | 618 | -6.454% |
| 2026-07-01 | 26.37 | 26.43 | 26.37 | 26.43 | -3.434% | 3 | 616 | -11.162% |
| 2026-06-30 | 27.36 | 27.37 | 27.36 | 27.37 | +5.269% | 2 | 616 | -14.213% |
| 2026-06-29 | 26.00 | 26.00 | 26.00 | 26.00 | -4.971% | 2 | 617 | -9.692% |
| 2026-06-25 | 27.90 | 28.14 | 26.65 | 27.36 | -8.648% | 502 | 175 | -14.181% |
| 2026-06-24 | 29.88 | 29.95 | 29.88 | 29.95 | -3.074% | 5 | 177 | -21.603% |
| 2026-06-23 | 30.90 | 30.90 | 30.90 | 30.90 | -11.181% | 1 | 176 | -24.013% |
| 2026-06-22 | 34.96 | 35.45 | 34.79 | 34.79 | +0.987% | 3 | 178 | -32.509% |
| 2026-06-18 | 34.45 | 34.45 | 34.45 | 34.45 | +4.711% | 1 | 177 | -31.843% |
| 2026-06-10 | 33.00 | 33.00 | 32.85 | 32.90 | +2.016% | 66 | 157 | -28.632% |
| 2026-06-09 | 34.00 | 34.00 | 32.25 | 32.25 | -9.206% | 8 | 158 | -27.194% |
| 2026-06-05 | 36.95 | 36.95 | 35.52 | 35.52 | -24.345% | 4 | 155 | -33.896% |
| 2026-06-02 | 48.35 | 48.54 | 46.95 | 46.95 | +16.501% | 5 | 156 | -49.989% |
| 2026-06-01 | 40.30 | 40.30 | 40.30 | 40.30 | +6.053% | 1 | 155 | -41.737% |
| 2026-05-29 | 38.05 | 38.05 | 38.00 | 38.00 | +4.914% | 2 | 155 | -38.211% |
| 2026-05-28 | 36.22 | 36.22 | 36.22 | 36.22 | +4.834% | 10 | 153 | -35.174% |
| 2026-05-27 | 34.55 | 34.55 | 34.55 | 34.55 | -6.165% | 1 | 153 | -32.041% |
| 2026-05-26 | 37.70 | 37.70 | 36.60 | 36.82 | -5.103% | 40 | 143 | -36.230% |
| 2026-05-22 | 37.90 | 38.80 | 37.90 | 38.80 | -3.000% | 8 | 141 | -39.485% |
| 2026-05-21 | 39.25 | 40.71 | 39.25 | 40.00 | -6.651% | 38 | 150 | -41.300% |
| 2026-05-20 | 42.85 | 42.85 | 42.85 | 42.85 | -3.665% | 1 | 149 | -45.204% |
| 2026-05-18 | 43.20 | 44.48 | 43.20 | 44.48 | -5.261% | 2 | 151 | -47.212% |
| 2026-05-15 | 46.80 | 46.95 | 46.80 | 46.95 | -8.515% | 3 | 153 | -49.989% |
| 2026-05-14 | 47.92 | 51.80 | 47.92 | 51.32 | +14.426% | 20 | 153 | -54.248% |
| 2026-05-13 | 44.06 | 45.52 | 44.06 | 44.85 | +8.491% | 8 | 150 | -47.648% |
| 2026-05-12 | 41.34 | 41.34 | 41.34 | 41.34 | -0.024% | 5 | 147 | -43.203% |
| 2026-05-11 | 41.35 | 41.35 | 41.35 | 41.35 | +42.685% | 1 | 146 | -43.216% |
| 2026-05-04 | 28.98 | 28.98 | 28.98 | 28.98 | -9.409% | 1 | 146 | -18.979% |
| 2026-04-30 | 31.99 | 31.99 | 31.99 | 31.99 | -12.715% | 1 | 146 | -26.602% |
| 2026-04-29 | 36.65 | 36.70 | 36.55 | 36.65 | -5.052% | 24 | 146 | -35.935% |
| 2026-04-27 | 36.83 | 38.90 | 36.83 | 38.60 | +7.701% | 24 | 138 | -39.171% |
| 2026-04-24 | 36.32 | 36.39 | 35.62 | 35.84 | +15.130% | 12 | 134 | -34.487% |
| 2026-04-15 | 31.13 | 31.13 | 31.13 | 31.13 | +4.674% | 1 | 133 | -24.574% |
| 2026-04-14 | 29.74 | 29.74 | 29.74 | 29.74 | +13.037% | 1 | 132 | -21.049% |
| 2026-04-13 | 26.31 | 26.31 | 26.31 | 26.31 | +13.650% | 8 | 132 | -10.756% |
| 2026-04-02 | 23.15 | 23.20 | 23.15 | 23.15 | +16.742% | 37 | 122 | +1.425% |
| 2026-03-30 | 20.69 | 20.90 | 19.83 | 19.83 | -6.108% | 60 | 0 | +18.406% |
| 2026-03-27 | 21.30 | 21.30 | 21.12 | 21.12 | -5.291% | 63 | 0 | +11.174% |
| 2026-03-26 | 22.70 | 22.70 | 22.30 | 22.30 | -8.419% | 63 | 0 | +5.291% |
| 2026-03-25 | 24.35 | 24.35 | 24.35 | 24.35 | 0.000% | 1 | 0 | -3.573% |