NVDA280616C00310000
NVDA Jun 16 2028 310.00 Call
optionOPRA
EODOct 22, 2026
19.63USD-11.696%(-2.60)2Vol2,338OI
NVDA280616C00310000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 20.10 | 20.10 | 19.63 | 19.63 | -11.696% | 2 | 2,338 | 0.000% |
| 2026-10-21 | 22.07 | 22.23 | 22.07 | 22.23 | +5.057% | 13 | 2,331 | -11.696% |
| 2026-10-20 | 21.10 | 21.16 | 21.10 | 21.16 | +1.244% | 6 | 2,333 | -7.231% |
| 2026-10-19 | 20.95 | 20.95 | 20.90 | 20.90 | +1.456% | 56 | 2,332 | -6.077% |
| 2026-10-16 | 20.60 | 20.60 | 20.60 | 20.60 | -3.241% | 1 | 2,333 | -4.709% |
| 2026-10-15 | 21.29 | 21.29 | 21.29 | 21.29 | -6.582% | 1 | 2,332 | -7.797% |
| 2026-10-14 | 23.60 | 23.60 | 22.79 | 22.79 | -9.492% | 8 | 2,331 | -13.866% |
| 2026-10-12 | 25.18 | 25.18 | 25.18 | 25.18 | -6.568% | 1 | 2,331 | -22.041% |
| 2026-10-09 | 26.95 | 26.95 | 26.95 | 26.95 | -6.747% | 29 | 2,351 | -27.161% |
| 2026-10-08 | 28.90 | 28.90 | 28.90 | 28.90 | -3.344% | 8 | 2,359 | -32.076% |
| 2026-10-07 | 29.90 | 29.90 | 29.90 | 29.90 | -3.889% | 10 | 2,359 | -34.348% |
| 2026-10-06 | 32.43 | 32.43 | 31.11 | 31.11 | -0.734% | 15 | 2,359 | -36.901% |
| 2026-10-05 | 29.90 | 31.35 | 29.90 | 31.34 | +7.587% | 39 | 2,336 | -37.364% |
| 2026-10-02 | 30.56 | 30.56 | 29.13 | 29.13 | +5.162% | 4 | 2,338 | -32.612% |
| 2026-10-01 | 27.70 | 27.70 | 27.70 | 27.70 | -0.036% | 1 | 2,337 | -29.134% |
| 2026-09-30 | 27.71 | 27.71 | 27.71 | 27.71 | +2.063% | 1 | 2,336 | -29.159% |
| 2026-09-29 | 27.20 | 27.25 | 27.15 | 27.15 | -4.131% | 14 | 2,326 | -27.698% |
| 2026-09-28 | 29.91 | 29.91 | 28.32 | 28.32 | +8.923% | 4 | 2,328 | -30.685% |
| 2026-09-25 | 26.00 | 26.00 | 26.00 | 26.00 | -3.632% | 15 | 2,328 | -24.500% |
| 2026-09-23 | 26.98 | 26.98 | 26.98 | 26.98 | +9.364% | 1 | 2,327 | -27.242% |
| 2026-09-18 | 24.66 | 24.67 | 24.66 | 24.67 | -1.043% | 2 | 2,327 | -20.430% |
| 2026-09-17 | 24.93 | 24.93 | 24.93 | 24.93 | +5.190% | 2 | 2,328 | -21.260% |
| 2026-09-16 | 23.70 | 23.70 | 23.70 | 23.70 | +6.757% | 5 | 2,328 | -17.173% |
| 2026-09-15 | 22.20 | 22.20 | 22.20 | 22.20 | -2.030% | 1 | 2,327 | -11.577% |
| 2026-09-14 | 22.40 | 22.66 | 22.20 | 22.66 | -11.137% | 6 | 2,322 | -13.372% |
| 2026-09-10 | 25.50 | 25.55 | 25.50 | 25.50 | -8.602% | 21 | 2,314 | -23.020% |
| 2026-09-09 | 27.75 | 27.90 | 27.75 | 27.90 | -7.463% | 14 | 2,300 | -29.642% |
| 2026-09-08 | 31.25 | 31.25 | 30.15 | 30.15 | +1.141% | 30 | 2,290 | -34.892% |
| 2026-09-03 | 28.53 | 29.81 | 28.53 | 29.81 | +2.829% | 32 | 2,264 | -34.150% |
| 2026-09-02 | 28.28 | 28.99 | 28.28 | 28.99 | +19.007% | 13 | 2,262 | -32.287% |
| 2026-09-01 | 24.65 | 24.88 | 24.36 | 24.36 | -8.075% | 22 | 2,246 | -19.417% |
| 2026-08-31 | 25.21 | 26.50 | 25.21 | 26.50 | +2.833% | 2 | 2,246 | -25.925% |
| 2026-08-28 | 25.77 | 25.77 | 25.77 | 25.77 | -13.378% | 10 | 2,246 | -23.826% |
| 2026-08-27 | 28.10 | 30.41 | 28.10 | 29.75 | +31.115% | 12 | 2,247 | -34.017% |
| 2026-08-26 | 23.35 | 23.84 | 22.69 | 22.69 | -5.023% | 28 | 2,251 | -13.486% |
| 2026-08-25 | 23.52 | 23.95 | 23.52 | 23.89 | +5.708% | 4 | 2,251 | -17.832% |
| 2026-08-24 | 22.60 | 22.60 | 22.60 | 22.60 | -10.778% | 3 | 2,250 | -13.142% |
| 2026-08-21 | 25.37 | 25.37 | 25.33 | 25.33 | -4.307% | 7 | 2,243 | -22.503% |
| 2026-08-20 | 26.47 | 26.47 | 26.47 | 26.47 | -3.324% | 1 | 2,243 | -25.841% |
| 2026-08-19 | 26.55 | 27.38 | 26.55 | 27.38 | -2.214% | 2 | 2,241 | -28.305% |
| 2026-08-18 | 27.79 | 28.00 | 27.79 | 28.00 | -7.925% | 66 | 2,276 | -29.893% |
| 2026-08-14 | 30.41 | 30.41 | 30.41 | 30.41 | -1.522% | 1 | 2,275 | -35.449% |
| 2026-08-13 | 30.88 | 30.88 | 30.88 | 30.88 | +12.742% | 1 | 2,275 | -36.431% |
| 2026-08-11 | 27.09 | 27.39 | 27.09 | 27.39 | -9.901% | 3 | 2,273 | -28.332% |
| 2026-08-07 | 30.54 | 30.61 | 30.40 | 30.40 | -2.314% | 4 | 2,270 | -35.428% |
| 2026-08-06 | 31.12 | 31.12 | 31.12 | 31.12 | +2.033% | 2 | 2,269 | -36.922% |
| 2026-08-05 | 30.65 | 30.65 | 30.50 | 30.50 | +15.530% | 3 | 2,267 | -35.639% |
| 2026-08-04 | 26.40 | 26.40 | 26.40 | 26.40 | +10.460% | 1 | 2,267 | -25.644% |
| 2026-08-03 | 23.85 | 23.90 | 23.85 | 23.90 | +23.963% | 2 | 2,266 | -17.866% |
| 2026-07-30 | 19.30 | 19.30 | 19.28 | 19.28 | +2.011% | 15 | 2,266 | +1.815% |
| 2026-07-29 | 20.30 | 20.30 | 18.90 | 18.90 | -13.103% | 15 | 2,253 | +3.862% |
| 2026-07-27 | 21.81 | 21.90 | 21.75 | 21.75 | -20.330% | 4 | 2,253 | -9.747% |
| 2026-07-24 | 27.30 | 27.30 | 27.30 | 27.30 | +0.738% | 20 | 2,253 | -28.095% |
| 2026-07-23 | 27.10 | 27.10 | 27.10 | 27.10 | -3.559% | 1 | 2,253 | -27.565% |
| 2026-07-22 | 28.10 | 28.10 | 28.10 | 28.10 | +12.716% | 12 | 2,241 | -30.142% |
| 2026-07-17 | 25.00 | 25.00 | 24.93 | 24.93 | -4.299% | 2 | 2,239 | -21.260% |
| 2026-07-16 | 26.00 | 26.05 | 26.00 | 26.05 | -6.764% | 47 | 2,213 | -24.645% |
| 2026-07-10 | 27.10 | 27.94 | 27.10 | 27.94 | +24.844% | 10 | 2,211 | -29.742% |
| 2026-07-07 | 21.95 | 22.38 | 21.95 | 22.38 | +3.996% | 6 | 2,214 | -12.288% |
| 2026-07-02 | 21.52 | 21.52 | 21.52 | 21.52 | -7.241% | 1 | 2,214 | -8.783% |
| 2026-07-01 | 22.95 | 23.20 | 22.95 | 23.20 | -2.725% | 4 | 2,212 | -15.388% |
| 2026-06-30 | 23.85 | 23.85 | 23.85 | 23.85 | +5.112% | 1 | 2,212 | -17.694% |
| 2026-06-26 | 23.10 | 23.13 | 22.62 | 22.69 | -3.488% | 19 | 2,203 | -13.486% |
| 2026-06-25 | 24.60 | 24.60 | 23.51 | 23.51 | -7.804% | 668 | 1,879 | -16.504% |
| 2026-06-24 | 26.10 | 26.10 | 25.20 | 25.50 | -16.393% | 3 | 1,881 | -23.020% |
| 2026-06-22 | 30.50 | 30.50 | 30.50 | 30.50 | +3.390% | 1 | 1,880 | -35.639% |
| 2026-06-17 | 29.46 | 29.50 | 29.43 | 29.50 | -2.318% | 6 | 1,879 | -33.458% |
| 2026-06-16 | 30.65 | 30.65 | 30.20 | 30.20 | +4.861% | 55 | 1,908 | -35.000% |
| 2026-06-10 | 28.80 | 28.80 | 28.80 | 28.80 | -4.950% | 32 | 1,908 | -31.840% |
| 2026-06-09 | 30.50 | 30.50 | 28.35 | 30.30 | -9.254% | 85 | 1,978 | -35.215% |
| 2026-06-05 | 33.39 | 33.39 | 33.39 | 33.39 | -1.008% | 3 | 1,978 | -41.210% |
| 2026-06-04 | 33.73 | 33.73 | 33.73 | 33.73 | -3.766% | 3 | 1,975 | -41.803% |
| 2026-06-03 | 35.05 | 35.05 | 35.05 | 35.05 | -12.155% | 2 | 1,973 | -43.994% |
| 2026-06-02 | 40.00 | 40.00 | 39.90 | 39.90 | +3.987% | 24 | 1,968 | -50.802% |
| 2026-06-01 | 36.00 | 39.00 | 36.00 | 38.37 | +19.533% | 668 | 2,319 | -48.840% |
| 2026-05-27 | 30.63 | 32.10 | 30.63 | 32.10 | -5.588% | 9 | 2,319 | -38.847% |
| 2026-05-22 | 34.00 | 34.00 | 34.00 | 34.00 | -12.686% | 10 | 2,316 | -42.265% |
| 2026-05-20 | 38.94 | 38.94 | 38.94 | 38.94 | +1.406% | 1 | 2,316 | -49.589% |
| 2026-05-19 | 38.34 | 38.40 | 38.34 | 38.40 | -1.614% | 5 | 2,311 | -48.880% |
| 2026-05-18 | 39.03 | 39.03 | 39.03 | 39.03 | -4.851% | 1 | 2,310 | -49.705% |
| 2026-05-15 | 41.02 | 41.02 | 41.02 | 41.02 | -10.398% | 10 | 2,310 | -52.145% |
| 2026-05-14 | 44.00 | 45.78 | 43.23 | 45.78 | +27.699% | 28 | 2,284 | -57.121% |
| 2026-05-12 | 35.85 | 35.85 | 35.82 | 35.85 | +1.043% | 45 | 2,284 | -45.244% |
| 2026-05-11 | 36.00 | 36.00 | 35.48 | 35.48 | +4.507% | 10 | 2,284 | -44.673% |
| 2026-05-08 | 33.76 | 33.95 | 33.76 | 33.95 | +3.223% | 6 | 2,288 | -42.180% |
| 2026-05-07 | 33.66 | 33.66 | 32.89 | 32.89 | +7.836% | 8 | 2,284 | -40.316% |
| 2026-05-06 | 29.34 | 30.55 | 29.34 | 30.50 | +20.079% | 5 | 2,284 | -35.639% |
| 2026-05-05 | 26.40 | 26.40 | 25.40 | 25.40 | +0.039% | 101 | 2,229 | -22.717% |
| 2026-05-04 | 25.39 | 25.39 | 25.39 | 25.39 | -4.692% | 7 | 2,236 | -22.686% |
| 2026-05-01 | 28.20 | 28.20 | 26.64 | 26.64 | -15.429% | 380 | 1,979 | -26.314% |
| 2026-04-29 | 31.50 | 31.50 | 31.50 | 31.50 | -3.963% | 1 | 1,979 | -37.683% |
| 2026-04-28 | 32.80 | 32.80 | 32.80 | 32.80 | +2.821% | 1 | 1,978 | -40.152% |
| 2026-04-27 | 31.90 | 31.90 | 31.90 | 31.90 | +16.764% | 1 | 1,977 | -38.464% |
| 2026-04-22 | 27.32 | 27.32 | 27.32 | 27.32 | -2.776% | 50 | 1,977 | -28.148% |
| 2026-04-21 | 28.10 | 28.10 | 28.05 | 28.10 | +4.267% | 69 | 1,858 | -30.142% |
| 2026-04-16 | 26.95 | 26.95 | 26.95 | 26.95 | -1.282% | 1 | 1,858 | -27.161% |
| 2026-04-15 | 27.30 | 27.30 | 27.30 | 27.30 | +8.592% | 2 | 1,857 | -28.095% |
| 2026-04-14 | 24.95 | 25.14 | 24.95 | 25.14 | +4.315% | 300 | 1,855 | -21.917% |
| 2026-04-10 | 23.75 | 24.10 | 23.75 | 24.10 | +11.574% | 159 | 1,583 | -18.548% |
| 2026-04-09 | 21.32 | 21.65 | 21.32 | 21.60 | +2.515% | 482 | 1,442 | -9.120% |
| 2026-04-08 | 20.60 | 21.07 | 20.60 | 21.07 | +7.500% | 208 | 963 | -6.834% |
| 2026-04-07 | 19.45 | 19.60 | 19.45 | 19.60 | -1.508% | 25 | 760 | +0.153% |
| 2026-04-06 | 20.45 | 20.45 | 19.90 | 19.90 | -2.547% | 988 | 735 | -1.357% |
| 2026-04-02 | 20.43 | 20.43 | 20.42 | 20.42 | +2.407% | 20 | 26 | -3.869% |
| 2026-03-26 | 19.85 | 19.95 | 19.85 | 19.94 | -8.406% | 7 | 0 | -1.555% |
| 2026-03-25 | 21.77 | 21.77 | 21.77 | 21.77 | 0.000% | 25 | 0 | -9.830% |