NVDA280616C00300000
NVDA Jun 16 2028 300.00 Call
optionOPRA
EODOct 23, 2026
21.24USD-0.282%(-0.06)12Vol4,331OI
NVDA280616C00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 21.42 | 21.42 | 21.15 | 21.24 | -0.282% | 12 | 4,327 | 0.000% |
| 2026-10-22 | 22.78 | 22.94 | 21.00 | 21.30 | -13.238% | 14 | 4,320 | -0.282% |
| 2026-10-21 | 23.45 | 24.80 | 23.45 | 24.55 | +7.205% | 59 | 4,272 | -13.483% |
| 2026-10-20 | 21.70 | 23.39 | 21.70 | 22.90 | -0.435% | 14 | 4,269 | -7.249% |
| 2026-10-19 | 22.30 | 24.00 | 22.30 | 23.00 | +2.816% | 72 | 4,264 | -7.652% |
| 2026-10-16 | 22.70 | 22.70 | 21.90 | 22.37 | -4.727% | 11 | 4,265 | -5.051% |
| 2026-10-15 | 22.50 | 23.55 | 21.65 | 23.48 | -5.208% | 2,060 | 4,243 | -9.540% |
| 2026-10-14 | 26.60 | 26.60 | 24.45 | 24.77 | -9.927% | 2,454 | 6,308 | -14.251% |
| 2026-10-13 | 26.50 | 27.50 | 26.35 | 27.50 | -0.181% | 7 | 6,304 | -22.764% |
| 2026-10-12 | 28.25 | 28.25 | 27.50 | 27.55 | -4.174% | 31 | 6,294 | -22.904% |
| 2026-10-09 | 29.81 | 29.81 | 28.37 | 28.75 | -1.877% | 471 | 5,882 | -26.122% |
| 2026-10-08 | 31.59 | 31.70 | 29.12 | 29.30 | -9.372% | 16 | 5,872 | -27.509% |
| 2026-10-07 | 32.90 | 32.90 | 32.33 | 32.33 | -4.800% | 5 | 5,872 | -34.303% |
| 2026-10-06 | 34.85 | 35.56 | 33.96 | 33.96 | +1.313% | 30 | 5,887 | -37.456% |
| 2026-10-05 | 32.55 | 33.90 | 32.55 | 33.52 | +4.848% | 51 | 5,857 | -36.635% |
| 2026-10-02 | 33.20 | 33.52 | 31.97 | 31.97 | +5.095% | 20 | 5,865 | -33.563% |
| 2026-10-01 | 30.42 | 30.42 | 30.42 | 30.42 | -0.262% | 5 | 5,860 | -30.178% |
| 2026-09-30 | 30.60 | 30.60 | 30.50 | 30.50 | -3.021% | 3 | 5,859 | -30.361% |
| 2026-09-29 | 31.45 | 31.45 | 31.45 | 31.45 | +1.616% | 3 | 5,859 | -32.464% |
| 2026-09-28 | 31.41 | 32.70 | 30.82 | 30.95 | +7.353% | 408 | 5,739 | -31.373% |
| 2026-09-25 | 29.25 | 29.25 | 28.40 | 28.83 | +1.336% | 22 | 5,751 | -26.327% |
| 2026-09-24 | 28.00 | 28.60 | 27.80 | 28.45 | -2.568% | 19 | 5,754 | -25.343% |
| 2026-09-23 | 30.60 | 30.60 | 28.98 | 29.20 | -6.109% | 24 | 5,748 | -27.260% |
| 2026-09-22 | 30.55 | 31.10 | 29.96 | 31.10 | +3.840% | 21 | 5,760 | -31.704% |
| 2026-09-21 | 28.70 | 30.13 | 28.06 | 29.95 | +11.963% | 19 | 5,769 | -29.082% |
| 2026-09-18 | 26.80 | 26.80 | 26.68 | 26.75 | -0.187% | 124 | 5,809 | -20.598% |
| 2026-09-17 | 26.40 | 27.24 | 26.40 | 26.80 | +8.065% | 94 | 5,747 | -20.746% |
| 2026-09-16 | 25.35 | 25.87 | 24.80 | 24.80 | +2.268% | 13 | 5,749 | -14.355% |
| 2026-09-15 | 25.05 | 25.05 | 24.00 | 24.25 | -1.423% | 30 | 5,740 | -12.412% |
| 2026-09-14 | 24.60 | 24.68 | 23.93 | 24.60 | -11.606% | 33 | 5,723 | -13.659% |
| 2026-09-11 | 29.10 | 29.10 | 27.83 | 27.83 | -0.429% | 20 | 5,729 | -23.679% |
| 2026-09-10 | 28.32 | 28.32 | 27.65 | 27.95 | -8.120% | 16 | 5,718 | -24.007% |
| 2026-09-09 | 30.15 | 30.80 | 30.00 | 30.42 | -1.871% | 108 | 5,651 | -30.178% |
| 2026-09-08 | 33.10 | 33.10 | 31.00 | 31.00 | -6.542% | 13 | 5,655 | -31.484% |
| 2026-09-04 | 33.76 | 34.80 | 33.17 | 33.17 | +6.828% | 73 | 5,659 | -35.966% |
| 2026-09-03 | 31.17 | 31.50 | 30.55 | 31.05 | -0.640% | 50 | 5,635 | -31.594% |
| 2026-09-02 | 27.55 | 31.25 | 27.55 | 31.25 | +17.925% | 9 | 5,637 | -32.032% |
| 2026-09-01 | 26.15 | 27.18 | 26.00 | 26.50 | -1.852% | 297 | 5,629 | -19.849% |
| 2026-08-31 | 28.00 | 28.03 | 27.00 | 27.00 | -2.878% | 527 | 6,121 | -21.333% |
| 2026-08-28 | 32.50 | 32.50 | 27.70 | 27.80 | -14.462% | 40 | 6,103 | -23.597% |
| 2026-08-27 | 29.00 | 33.00 | 29.00 | 32.50 | +32.653% | 85 | 6,127 | -34.646% |
| 2026-08-26 | 25.97 | 26.05 | 24.50 | 24.50 | -5.769% | 21 | 6,124 | -13.306% |
| 2026-08-25 | 25.05 | 26.00 | 24.95 | 26.00 | +7.438% | 35 | 6,121 | -18.308% |
| 2026-08-24 | 25.10 | 25.10 | 24.20 | 24.20 | -11.290% | 107 | 6,117 | -12.231% |
| 2026-08-21 | 27.28 | 27.28 | 27.28 | 27.28 | -2.571% | 1 | 6,121 | -22.141% |
| 2026-08-20 | 29.20 | 29.20 | 28.00 | 28.00 | -5.405% | 24 | 6,117 | -24.143% |
| 2026-08-19 | 29.65 | 29.74 | 28.50 | 29.60 | -1.003% | 16 | 6,122 | -28.243% |
| 2026-08-18 | 29.90 | 29.90 | 29.90 | 29.90 | -10.613% | 1 | 6,123 | -28.963% |
| 2026-08-17 | 32.69 | 33.60 | 32.69 | 33.45 | +2.106% | 10 | 6,126 | -36.502% |
| 2026-08-14 | 33.05 | 33.50 | 32.76 | 32.76 | -0.817% | 6 | 6,126 | -35.165% |
| 2026-08-13 | 33.29 | 33.50 | 32.67 | 33.03 | +1.631% | 6 | 6,122 | -35.695% |
| 2026-08-12 | 31.00 | 32.95 | 31.00 | 32.50 | +5.863% | 9 | 6,113 | -34.646% |
| 2026-08-11 | 30.95 | 30.95 | 30.70 | 30.70 | +1.153% | 11 | 6,104 | -30.814% |
| 2026-08-10 | 33.18 | 33.18 | 30.09 | 30.35 | -6.615% | 11 | 6,105 | -30.016% |
| 2026-08-07 | 32.81 | 33.77 | 32.50 | 32.50 | +1.721% | 54 | 6,107 | -34.646% |
| 2026-08-06 | 33.00 | 33.40 | 31.20 | 31.95 | +0.630% | 13 | 6,109 | -33.521% |
| 2026-08-05 | 30.45 | 33.00 | 30.45 | 31.75 | +10.167% | 222 | 5,984 | -33.102% |
| 2026-08-04 | 27.80 | 28.82 | 27.60 | 28.82 | +10.379% | 81 | 5,967 | -26.301% |
| 2026-08-03 | 23.25 | 26.78 | 23.05 | 26.11 | +12.012% | 15 | 5,971 | -18.652% |
| 2026-07-31 | 22.00 | 23.31 | 21.75 | 23.31 | +7.917% | 14 | 5,959 | -8.880% |
| 2026-07-30 | 21.30 | 21.60 | 21.30 | 21.60 | +3.597% | 9 | 5,951 | -1.667% |
| 2026-07-29 | 21.13 | 21.75 | 20.85 | 20.85 | -9.623% | 82 | 5,959 | +1.871% |
| 2026-07-28 | 24.15 | 24.15 | 22.00 | 23.07 | -1.410% | 35 | 5,952 | -7.932% |
| 2026-07-27 | 28.40 | 28.40 | 23.25 | 23.40 | -13.749% | 138 | 5,882 | -9.231% |
| 2026-07-24 | 27.75 | 29.20 | 27.13 | 27.13 | -5.766% | 19 | 5,882 | -21.710% |
| 2026-07-23 | 29.12 | 29.12 | 28.79 | 28.79 | -6.435% | 2 | 5,882 | -26.224% |
| 2026-07-22 | 28.00 | 30.77 | 28.00 | 30.77 | +13.879% | 8 | 5,882 | -30.972% |
| 2026-07-21 | 27.75 | 27.75 | 26.85 | 27.02 | +2.543% | 20 | 5,883 | -21.392% |
| 2026-07-20 | 26.35 | 26.35 | 26.35 | 26.35 | -2.226% | 3 | 5,883 | -19.393% |
| 2026-07-17 | 26.76 | 27.27 | 24.96 | 26.95 | -4.770% | 8 | 5,882 | -21.187% |
| 2026-07-16 | 28.30 | 28.30 | 28.30 | 28.30 | -5.667% | 10 | 5,892 | -24.947% |
| 2026-07-15 | 30.10 | 30.21 | 29.10 | 30.00 | +2.459% | 24 | 5,905 | -29.200% |
| 2026-07-14 | 27.50 | 29.28 | 27.50 | 29.28 | +6.087% | 10 | 5,904 | -27.459% |
| 2026-07-13 | 28.80 | 29.20 | 27.55 | 27.60 | -7.538% | 24 | 5,924 | -23.043% |
| 2026-07-10 | 28.91 | 30.04 | 28.76 | 29.85 | +10.802% | 18 | 5,931 | -28.844% |
| 2026-07-09 | 25.96 | 26.94 | 25.96 | 26.94 | -3.094% | 9 | 5,924 | -21.158% |
| 2026-07-08 | 25.00 | 27.80 | 24.45 | 27.80 | +13.469% | 10 | 5,926 | -23.597% |
| 2026-07-07 | 22.57 | 24.50 | 22.57 | 24.50 | +2.382% | 10 | 5,929 | -13.306% |
| 2026-07-06 | 24.17 | 24.30 | 23.93 | 23.93 | +4.043% | 10 | 5,930 | -11.241% |
| 2026-07-02 | 25.20 | 25.20 | 22.97 | 23.00 | -11.197% | 32 | 5,934 | -7.652% |
| 2026-07-01 | 23.82 | 25.90 | 23.70 | 25.90 | +0.583% | 64 | 5,983 | -17.992% |
| 2026-06-30 | 25.40 | 26.00 | 25.40 | 25.75 | +5.533% | 69 | 5,918 | -17.515% |
| 2026-06-29 | 24.20 | 24.43 | 22.70 | 24.40 | +1.667% | 2,220 | 5,906 | -12.951% |
| 2026-06-26 | 24.37 | 25.00 | 24.00 | 24.00 | -6.796% | 213 | 5,750 | -11.500% |
| 2026-06-25 | 26.00 | 26.52 | 24.98 | 25.75 | -3.702% | 4,691 | 1,480 | -17.515% |
| 2026-06-24 | 28.20 | 28.50 | 26.60 | 26.74 | -6.503% | 98 | 1,450 | -20.568% |
| 2026-06-23 | 29.40 | 30.95 | 28.60 | 28.60 | -13.386% | 23 | 1,439 | -25.734% |
| 2026-06-18 | 31.75 | 33.02 | 31.75 | 33.02 | +6.140% | 2 | 1,438 | -35.675% |
| 2026-06-17 | 32.25 | 32.25 | 31.11 | 31.11 | -2.476% | 76 | 1,368 | -31.726% |
| 2026-06-16 | 32.68 | 32.68 | 31.90 | 31.90 | -3.771% | 18 | 1,368 | -33.417% |
| 2026-06-15 | 33.10 | 33.15 | 33.10 | 33.15 | +4.245% | 2 | 1,368 | -35.928% |
| 2026-06-12 | 31.77 | 31.80 | 31.77 | 31.80 | +5.648% | 31 | 1,368 | -33.208% |
| 2026-06-11 | 30.50 | 30.50 | 30.00 | 30.10 | -0.562% | 38 | 1,332 | -29.435% |
| 2026-06-10 | 32.66 | 32.66 | 30.00 | 30.27 | -7.742% | 220 | 1,243 | -29.832% |
| 2026-06-09 | 34.78 | 34.78 | 30.01 | 32.81 | -3.500% | 51 | 1,216 | -35.264% |
| 2026-06-08 | 33.98 | 34.23 | 33.10 | 34.00 | +2.410% | 8 | 1,214 | -37.529% |
| 2026-06-05 | 35.60 | 35.80 | 32.65 | 33.20 | -15.306% | 55 | 1,190 | -36.024% |
| 2026-06-04 | 36.89 | 39.45 | 36.89 | 39.20 | +5.946% | 13 | 1,188 | -45.816% |
| 2026-06-03 | 37.60 | 37.70 | 36.96 | 37.00 | -7.222% | 62 | 1,133 | -42.595% |
| 2026-06-02 | 42.00 | 45.80 | 39.88 | 39.88 | -0.573% | 72 | 1,173 | -46.740% |
| 2026-06-01 | 36.05 | 41.05 | 36.05 | 40.11 | +13.787% | 145 | 1,136 | -47.046% |
| 2026-05-29 | 35.50 | 36.59 | 35.25 | 35.25 | +1.585% | 518 | 766 | -39.745% |
| 2026-05-28 | 33.42 | 34.70 | 33.42 | 34.70 | +2.663% | 14 | 765 | -38.790% |
| 2026-05-27 | 33.40 | 33.80 | 32.20 | 33.80 | -2.509% | 280 | 634 | -37.160% |
| 2026-05-26 | 35.61 | 35.61 | 33.85 | 34.67 | -2.640% | 24 | 633 | -38.737% |
| 2026-05-22 | 36.47 | 36.50 | 35.22 | 35.61 | -5.569% | 38 | 624 | -40.354% |
| 2026-05-21 | 41.45 | 41.45 | 37.00 | 37.71 | -6.334% | 41 | 620 | -43.675% |
| 2026-05-20 | 40.40 | 41.23 | 39.83 | 40.26 | +2.704% | 27 | 608 | -47.243% |
| 2026-05-19 | 40.75 | 41.70 | 38.90 | 39.20 | -3.733% | 34 | 579 | -45.816% |
| 2026-05-18 | 44.38 | 44.38 | 40.72 | 40.72 | -8.350% | 21 | 594 | -47.839% |
| 2026-05-15 | 44.35 | 44.43 | 43.37 | 44.43 | -8.221% | 9 | 595 | -52.194% |
| 2026-05-14 | 46.71 | 48.90 | 46.71 | 48.41 | +15.317% | 62 | 599 | -56.125% |
| 2026-05-13 | 41.70 | 42.94 | 40.20 | 41.98 | +8.140% | 51 | 567 | -49.404% |
| 2026-05-12 | 40.00 | 40.00 | 37.40 | 38.82 | +1.543% | 11 | 559 | -45.286% |
| 2026-05-11 | 39.54 | 39.78 | 38.23 | 38.23 | +4.596% | 51 | 538 | -44.442% |
| 2026-05-08 | 36.21 | 36.55 | 35.95 | 36.55 | +5.636% | 128 | 491 | -41.888% |
| 2026-05-07 | 32.90 | 35.36 | 32.46 | 34.60 | +7.054% | 33 | 465 | -38.613% |
| 2026-05-06 | 28.20 | 32.32 | 28.20 | 32.32 | +19.881% | 12 | 463 | -34.282% |
| 2026-05-05 | 27.74 | 27.74 | 26.87 | 26.96 | -0.517% | 64 | 455 | -21.217% |
| 2026-05-04 | 27.09 | 27.10 | 27.09 | 27.10 | -5.212% | 8 | 455 | -21.624% |
| 2026-05-01 | 29.50 | 29.50 | 28.49 | 28.59 | -4.381% | 12 | 451 | -25.708% |
| 2026-04-30 | 31.70 | 31.70 | 29.73 | 29.90 | -10.826% | 5 | 447 | -28.963% |
| 2026-04-29 | 34.30 | 34.30 | 33.53 | 33.53 | -9.305% | 3 | 447 | -36.654% |
| 2026-04-27 | 34.72 | 36.97 | 34.66 | 36.97 | +10.556% | 32 | 446 | -42.548% |
| 2026-04-24 | 30.25 | 34.10 | 30.25 | 33.44 | +13.049% | 37 | 446 | -36.483% |
| 2026-04-22 | 29.00 | 29.58 | 29.00 | 29.58 | +1.301% | 57 | 449 | -28.195% |
| 2026-04-21 | 29.97 | 29.97 | 29.00 | 29.20 | -1.351% | 40 | 399 | -27.260% |
| 2026-04-20 | 29.38 | 29.60 | 28.58 | 29.60 | 0.000% | 28 | 399 | -28.243% |
| 2026-04-17 | 29.06 | 30.00 | 29.06 | 29.60 | +2.600% | 8 | 400 | -28.243% |
| 2026-04-16 | 29.00 | 29.00 | 28.85 | 28.85 | +1.264% | 3 | 397 | -26.378% |
| 2026-04-15 | 28.67 | 29.17 | 27.97 | 28.49 | +6.029% | 17 | 394 | -25.448% |
| 2026-04-14 | 27.10 | 27.10 | 26.85 | 26.87 | +7.480% | 300 | 390 | -20.953% |
| 2026-04-13 | 25.04 | 25.04 | 25.00 | 25.00 | -2.344% | 2 | 164 | -15.040% |
| 2026-04-10 | 23.75 | 25.60 | 23.75 | 25.60 | +11.063% | 52 | 163 | -17.031% |
| 2026-04-09 | 22.20 | 23.05 | 22.15 | 23.05 | +3.317% | 85 | 153 | -7.852% |
| 2026-04-08 | 23.60 | 23.60 | 22.05 | 22.31 | +6.137% | 94 | 146 | -4.796% |
| 2026-04-07 | 20.92 | 21.02 | 20.92 | 21.02 | -0.662% | 2 | 74 | +1.047% |
| 2026-04-06 | 21.15 | 21.16 | 21.15 | 21.16 | -4.470% | 2 | 75 | +0.378% |
| 2026-04-02 | 21.50 | 22.15 | 21.50 | 22.15 | +2.546% | 16 | 61 | -4.108% |
| 2026-04-01 | 21.07 | 21.60 | 21.07 | 21.60 | +3.597% | 7 | 0 | -1.667% |
| 2026-03-31 | 19.47 | 20.85 | 19.47 | 20.85 | +6.541% | 38 | 0 | +1.871% |
| 2026-03-30 | 19.60 | 19.60 | 19.57 | 19.57 | -1.757% | 8 | 0 | +8.533% |
| 2026-03-27 | 20.49 | 20.49 | 19.92 | 19.92 | -4.916% | 19 | 0 | +6.627% |
| 2026-03-26 | 20.95 | 20.95 | 20.95 | 20.95 | -8.715% | 3 | 0 | +1.384% |
| 2026-03-25 | 23.15 | 23.15 | 22.95 | 22.95 | 0.000% | 2 | 0 | -7.451% |