NVDA280616C00295000
NVDA Jun 16 2028 295.00 Call
optionOPRA
EODOct 22, 2026
22.56USD-1.998%(-0.46)1Vol510OI
NVDA280616C00295000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 22.56 | 22.56 | 22.56 | 22.56 | -1.998% | 1 | 510 | 0.000% |
| 2026-10-20 | 23.15 | 23.15 | 23.02 | 23.02 | -4.481% | 2 | 508 | -1.998% |
| 2026-10-19 | 23.42 | 24.10 | 23.42 | 24.10 | +4.329% | 2 | 507 | -6.390% |
| 2026-10-16 | 24.00 | 24.00 | 23.10 | 23.10 | -5.521% | 135 | 412 | -2.338% |
| 2026-10-15 | 24.15 | 24.45 | 24.15 | 24.45 | -4.864% | 20 | 408 | -7.730% |
| 2026-10-14 | 27.10 | 27.10 | 25.70 | 25.70 | -10.764% | 26 | 411 | -12.218% |
| 2026-10-13 | 27.80 | 28.80 | 27.80 | 28.80 | -3.323% | 3 | 412 | -21.667% |
| 2026-10-09 | 29.79 | 29.79 | 29.79 | 29.79 | -2.488% | 1 | 412 | -24.270% |
| 2026-10-08 | 30.55 | 30.55 | 30.55 | 30.55 | -10.015% | 1 | 412 | -26.154% |
| 2026-10-07 | 34.35 | 34.35 | 33.95 | 33.95 | -5.694% | 3 | 413 | -33.549% |
| 2026-10-06 | 36.05 | 36.05 | 36.00 | 36.00 | +6.352% | 2 | 412 | -37.333% |
| 2026-10-05 | 33.95 | 34.17 | 33.75 | 33.85 | +9.547% | 18 | 395 | -33.353% |
| 2026-09-29 | 31.10 | 31.15 | 30.90 | 30.90 | -3.888% | 19 | 392 | -26.990% |
| 2026-09-28 | 33.85 | 33.90 | 32.15 | 32.15 | +7.597% | 44 | 366 | -29.829% |
| 2026-09-24 | 29.88 | 29.88 | 29.88 | 29.88 | -1.711% | 1 | 366 | -24.498% |
| 2026-09-21 | 29.05 | 30.40 | 29.00 | 30.40 | +20.875% | 5 | 367 | -25.789% |
| 2026-09-15 | 25.70 | 25.70 | 25.15 | 25.15 | -1.411% | 28 | 351 | -10.298% |
| 2026-09-14 | 25.51 | 25.51 | 25.51 | 25.51 | -10.867% | 2 | 353 | -11.564% |
| 2026-09-11 | 28.62 | 28.62 | 28.62 | 28.62 | -1.310% | 2 | 353 | -21.174% |
| 2026-09-10 | 29.00 | 29.00 | 29.00 | 29.00 | -8.517% | 1 | 352 | -22.207% |
| 2026-09-09 | 31.70 | 31.70 | 31.70 | 31.70 | -2.009% | 5 | 352 | -28.833% |
| 2026-09-08 | 32.35 | 32.35 | 32.35 | 32.35 | -5.547% | 15 | 352 | -30.263% |
| 2026-09-04 | 36.15 | 36.15 | 34.25 | 34.25 | +4.740% | 10 | 349 | -34.131% |
| 2026-09-03 | 32.75 | 32.75 | 32.70 | 32.70 | +7.389% | 2 | 348 | -31.009% |
| 2026-09-02 | 30.40 | 30.45 | 30.30 | 30.45 | +9.730% | 7 | 346 | -25.911% |
| 2026-09-01 | 27.40 | 27.75 | 27.30 | 27.75 | -2.904% | 71 | 324 | -18.703% |
| 2026-08-31 | 28.58 | 28.58 | 28.58 | 28.58 | -0.557% | 1 | 323 | -21.064% |
| 2026-08-28 | 31.60 | 31.60 | 28.74 | 28.74 | +8.576% | 38 | 298 | -21.503% |
| 2026-08-26 | 25.90 | 26.48 | 25.90 | 26.47 | -7.285% | 5 | 299 | -14.771% |
| 2026-08-21 | 28.90 | 28.90 | 28.55 | 28.55 | -2.891% | 2 | 297 | -20.981% |
| 2026-08-20 | 29.21 | 29.40 | 29.21 | 29.40 | -4.390% | 2 | 297 | -23.265% |
| 2026-08-19 | 30.75 | 30.75 | 30.75 | 30.75 | -1.125% | 4 | 301 | -26.634% |
| 2026-08-18 | 31.10 | 31.10 | 31.10 | 31.10 | -8.529% | 3 | 298 | -27.460% |
| 2026-08-17 | 34.00 | 34.00 | 34.00 | 34.00 | +19.508% | 1 | 298 | -33.647% |
| 2026-08-04 | 28.51 | 28.51 | 28.41 | 28.45 | +4.365% | 63 | 235 | -20.703% |
| 2026-08-03 | 27.26 | 27.26 | 27.26 | 27.26 | +18.522% | 5 | 235 | -17.241% |
| 2026-07-29 | 23.50 | 23.50 | 23.00 | 23.00 | -3.886% | 60 | 175 | -1.913% |
| 2026-07-28 | 24.25 | 24.25 | 23.93 | 23.93 | -0.292% | 31 | 147 | -5.725% |
| 2026-07-27 | 24.45 | 24.45 | 24.00 | 24.00 | -17.098% | 52 | 113 | -6.000% |
| 2026-07-24 | 29.10 | 29.10 | 28.95 | 28.95 | +3.801% | 2 | 113 | -22.073% |
| 2026-07-17 | 27.89 | 27.89 | 27.89 | 27.89 | -3.661% | 1 | 113 | -19.111% |
| 2026-07-16 | 29.90 | 29.90 | 28.90 | 28.95 | +3.578% | 35 | 104 | -22.073% |
| 2026-07-08 | 27.95 | 27.95 | 27.95 | 27.95 | +8.840% | 20 | 104 | -19.284% |
| 2026-07-07 | 25.54 | 25.68 | 25.54 | 25.68 | +3.298% | 6 | 104 | -12.150% |
| 2026-07-06 | 24.86 | 24.86 | 24.86 | 24.86 | -4.933% | 1 | 105 | -9.252% |
| 2026-06-25 | 25.95 | 26.20 | 25.95 | 26.15 | -10.292% | 89 | 86 | -13.728% |
| 2026-06-24 | 29.10 | 29.15 | 29.10 | 29.15 | -14.012% | 2 | 86 | -22.607% |
| 2026-06-22 | 33.90 | 33.90 | 33.90 | 33.90 | +2.108% | 12 | 98 | -33.451% |
| 2026-06-16 | 33.15 | 33.20 | 33.15 | 33.20 | +1.189% | 20 | 100 | -32.048% |
| 2026-06-12 | 33.00 | 33.00 | 32.81 | 32.81 | +2.595% | 13 | 88 | -31.240% |
| 2026-06-10 | 31.98 | 31.98 | 31.98 | 31.98 | -5.104% | 1 | 87 | -29.456% |
| 2026-06-09 | 33.70 | 33.70 | 33.70 | 33.70 | -2.882% | 10 | 84 | -33.056% |
| 2026-06-08 | 34.96 | 34.96 | 34.55 | 34.70 | +2.663% | 3 | 86 | -34.986% |
| 2026-06-05 | 34.00 | 34.00 | 33.80 | 33.80 | -17.561% | 4 | 86 | -33.254% |
| 2026-06-02 | 46.45 | 46.45 | 41.00 | 41.00 | +13.573% | 12 | 82 | -44.976% |
| 2026-05-26 | 36.25 | 36.30 | 36.10 | 36.10 | -2.432% | 6 | 82 | -37.507% |
| 2026-05-22 | 38.57 | 38.57 | 37.00 | 37.00 | -19.913% | 8 | 83 | -39.027% |
| 2026-05-15 | 45.40 | 46.20 | 45.40 | 46.20 | -7.396% | 23 | 82 | -51.169% |
| 2026-05-14 | 46.55 | 49.90 | 46.55 | 49.89 | +14.427% | 12 | 77 | -54.781% |
| 2026-05-13 | 41.45 | 43.85 | 41.45 | 43.60 | +8.242% | 12 | 65 | -48.257% |
| 2026-05-11 | 40.28 | 40.28 | 40.28 | 40.28 | +7.327% | 1 | 65 | -43.992% |
| 2026-05-08 | 37.53 | 37.53 | 37.53 | 37.53 | +11.696% | 1 | 64 | -39.888% |
| 2026-05-06 | 33.60 | 33.60 | 33.60 | 33.60 | +17.196% | 10 | 74 | -32.857% |
| 2026-05-05 | 28.67 | 28.67 | 28.67 | 28.67 | -17.473% | 1 | 73 | -21.311% |
| 2026-04-24 | 35.80 | 35.80 | 34.74 | 34.74 | +33.615% | 6 | 73 | -35.060% |
| 2026-04-13 | 26.00 | 26.00 | 26.00 | 26.00 | +13.240% | 1 | 67 | -13.231% |
| 2026-04-08 | 22.96 | 22.96 | 22.96 | 22.96 | +18.964% | 1 | 68 | -1.742% |
| 2026-03-30 | 19.25 | 19.30 | 19.25 | 19.30 | -10.233% | 54 | 67 | +16.891% |
| 2026-03-26 | 22.45 | 22.45 | 21.50 | 21.50 | -7.527% | 14 | 0 | +4.930% |
| 2026-03-25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.000% | 1 | 0 | -2.968% |