NVDA280616C00320000
NVDA Jun 16 2028 320.00 Call
optionOPRA
EODOct 22, 2026
17.90USD-12.039%(-2.45)2Vol603OI
NVDA280616C00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 18.07 | 18.07 | 17.90 | 17.90 | -12.039% | 2 | 605 | 0.000% |
| 2026-10-21 | 20.35 | 20.35 | 20.35 | 20.35 | +7.105% | 1 | 604 | -12.039% |
| 2026-10-19 | 18.47 | 19.35 | 18.47 | 19.00 | +3.599% | 12 | 604 | -5.789% |
| 2026-10-16 | 19.08 | 19.08 | 18.24 | 18.34 | -5.513% | 33 | 577 | -2.399% |
| 2026-10-15 | 19.41 | 19.41 | 19.41 | 19.41 | -5.639% | 4 | 581 | -7.779% |
| 2026-10-14 | 20.58 | 20.65 | 20.57 | 20.57 | -6.712% | 3 | 580 | -12.980% |
| 2026-10-13 | 22.51 | 22.51 | 22.05 | 22.05 | -7.547% | 87 | 499 | -18.821% |
| 2026-10-09 | 23.80 | 23.85 | 23.80 | 23.85 | -11.960% | 79 | 476 | -24.948% |
| 2026-10-08 | 27.09 | 27.09 | 27.09 | 27.09 | -2.659% | 1 | 475 | -33.924% |
| 2026-10-07 | 27.83 | 27.83 | 27.83 | 27.83 | -2.351% | 1 | 476 | -35.681% |
| 2026-10-06 | 28.50 | 28.55 | 28.50 | 28.50 | +3.261% | 24 | 453 | -37.193% |
| 2026-10-05 | 27.60 | 27.60 | 27.60 | 27.60 | +2.222% | 2 | 451 | -35.145% |
| 2026-10-02 | 27.80 | 28.20 | 27.00 | 27.00 | +6.007% | 8 | 457 | -33.704% |
| 2026-10-01 | 26.00 | 26.15 | 25.40 | 25.47 | -1.279% | 47 | 461 | -29.721% |
| 2026-09-30 | 25.80 | 25.80 | 25.80 | 25.80 | +3.200% | 3 | 464 | -30.620% |
| 2026-09-29 | 26.35 | 26.35 | 25.00 | 25.00 | -5.303% | 11 | 472 | -28.400% |
| 2026-09-28 | 26.80 | 26.80 | 26.27 | 26.40 | +7.536% | 15 | 477 | -32.197% |
| 2026-09-25 | 24.55 | 24.55 | 24.55 | 24.55 | +3.981% | 1 | 477 | -27.088% |
| 2026-09-24 | 23.61 | 23.61 | 23.61 | 23.61 | -3.593% | 1 | 477 | -24.185% |
| 2026-09-23 | 24.49 | 24.49 | 24.49 | 24.49 | -7.165% | 1 | 477 | -26.909% |
| 2026-09-22 | 26.25 | 26.38 | 26.22 | 26.38 | +4.807% | 7 | 473 | -32.146% |
| 2026-09-21 | 24.20 | 25.17 | 24.20 | 25.17 | +22.900% | 4 | 472 | -28.884% |
| 2026-09-15 | 20.70 | 20.70 | 20.48 | 20.48 | -0.292% | 6 | 477 | -12.598% |
| 2026-09-14 | 20.86 | 20.86 | 20.54 | 20.54 | -14.238% | 7 | 482 | -12.853% |
| 2026-09-11 | 24.40 | 24.40 | 23.95 | 23.95 | -11.296% | 6 | 482 | -25.261% |
| 2026-09-08 | 27.00 | 27.00 | 27.00 | 27.00 | -4.255% | 1 | 482 | -33.704% |
| 2026-09-04 | 28.15 | 28.28 | 28.11 | 28.20 | +13.253% | 140 | 376 | -36.525% |
| 2026-09-02 | 24.90 | 24.90 | 24.90 | 24.90 | +4.622% | 1 | 375 | -28.112% |
| 2026-08-31 | 23.37 | 23.80 | 23.01 | 23.80 | +0.126% | 4 | 374 | -24.790% |
| 2026-08-28 | 27.58 | 27.85 | 23.77 | 23.77 | -14.188% | 8 | 374 | -24.695% |
| 2026-08-27 | 26.65 | 28.14 | 26.65 | 27.70 | +31.591% | 9 | 377 | -35.379% |
| 2026-08-26 | 21.70 | 21.78 | 20.94 | 21.05 | -4.318% | 16 | 369 | -14.964% |
| 2026-08-25 | 21.30 | 22.03 | 21.30 | 22.00 | +5.012% | 21 | 373 | -18.636% |
| 2026-08-24 | 20.55 | 21.00 | 20.55 | 20.95 | -10.393% | 36 | 364 | -14.558% |
| 2026-08-21 | 23.36 | 23.40 | 23.36 | 23.38 | -7.222% | 7 | 364 | -23.439% |
| 2026-08-19 | 25.26 | 25.26 | 25.20 | 25.20 | -12.591% | 2 | 363 | -28.968% |
| 2026-08-17 | 28.17 | 28.83 | 28.17 | 28.83 | +3.038% | 2 | 362 | -37.912% |
| 2026-08-12 | 27.90 | 27.98 | 27.90 | 27.98 | +5.188% | 2 | 362 | -36.026% |
| 2026-08-10 | 26.60 | 26.60 | 26.20 | 26.60 | -4.351% | 10 | 353 | -32.707% |
| 2026-08-06 | 27.84 | 27.84 | 27.81 | 27.81 | -1.697% | 2 | 355 | -35.635% |
| 2026-08-05 | 28.04 | 28.29 | 28.04 | 28.29 | +29.060% | 2 | 355 | -36.727% |
| 2026-08-03 | 19.60 | 22.10 | 19.60 | 21.92 | +13.048% | 21 | 354 | -18.339% |
| 2026-07-30 | 19.39 | 19.39 | 19.39 | 19.39 | +4.247% | 1 | 355 | -7.684% |
| 2026-07-29 | 18.23 | 18.60 | 18.23 | 18.60 | -5.584% | 3 | 354 | -3.763% |
| 2026-07-28 | 20.30 | 20.30 | 19.70 | 19.70 | -3.762% | 2 | 354 | -9.137% |
| 2026-07-27 | 20.47 | 20.47 | 20.47 | 20.47 | -15.934% | 1 | 355 | -12.555% |
| 2026-07-23 | 24.35 | 24.35 | 24.35 | 24.35 | +2.096% | 6 | 354 | -26.489% |
| 2026-07-21 | 23.85 | 23.85 | 23.85 | 23.85 | -6.471% | 3 | 354 | -24.948% |
| 2026-07-14 | 25.50 | 25.50 | 25.50 | 25.50 | +6.739% | 1 | 353 | -29.804% |
| 2026-07-13 | 23.89 | 23.89 | 23.89 | 23.89 | -8.151% | 1 | 353 | -25.073% |
| 2026-07-10 | 24.09 | 26.01 | 24.09 | 26.01 | +10.587% | 12 | 346 | -31.180% |
| 2026-07-09 | 23.52 | 23.52 | 23.52 | 23.52 | +6.425% | 3 | 343 | -23.895% |
| 2026-07-08 | 22.10 | 22.10 | 22.10 | 22.10 | +5.590% | 2 | 343 | -19.005% |
| 2026-07-06 | 20.93 | 20.93 | 20.93 | 20.93 | -0.333% | 26 | 369 | -14.477% |
| 2026-07-02 | 21.00 | 21.00 | 21.00 | 21.00 | -2.326% | 1 | 369 | -14.762% |
| 2026-06-26 | 21.50 | 21.50 | 21.50 | 21.50 | -6.765% | 1 | 369 | -16.744% |
| 2026-06-25 | 22.40 | 23.45 | 22.15 | 23.06 | -2.330% | 16 | 375 | -22.376% |
| 2026-06-24 | 24.80 | 24.80 | 23.60 | 23.61 | -6.495% | 122 | 378 | -24.185% |
| 2026-06-23 | 25.82 | 26.21 | 25.25 | 25.25 | -11.404% | 83 | 330 | -29.109% |
| 2026-06-16 | 28.45 | 28.50 | 28.45 | 28.50 | +2.334% | 21 | 327 | -37.193% |
| 2026-06-12 | 27.85 | 27.85 | 27.85 | 27.85 | +3.763% | 1 | 327 | -35.727% |
| 2026-06-09 | 27.80 | 27.80 | 26.84 | 26.84 | -10.890% | 2 | 326 | -33.308% |
| 2026-06-08 | 29.72 | 30.12 | 29.72 | 30.12 | -6.749% | 2 | 326 | -40.571% |
| 2026-06-05 | 32.30 | 32.30 | 32.30 | 32.30 | -8.628% | 5 | 321 | -44.582% |
| 2026-06-04 | 32.40 | 35.35 | 32.40 | 35.35 | +8.436% | 5 | 323 | -49.364% |
| 2026-06-03 | 35.10 | 35.10 | 32.60 | 32.60 | -9.695% | 3 | 321 | -45.092% |
| 2026-06-02 | 40.00 | 40.10 | 36.10 | 36.10 | +3.143% | 10 | 324 | -50.416% |
| 2026-06-01 | 35.80 | 35.80 | 35.00 | 35.00 | +9.821% | 35 | 349 | -48.857% |
| 2026-05-29 | 31.87 | 31.87 | 31.87 | 31.87 | +3.980% | 1 | 350 | -43.834% |
| 2026-05-28 | 30.65 | 30.65 | 30.65 | 30.65 | +6.720% | 2 | 349 | -41.599% |
| 2026-05-27 | 29.50 | 29.50 | 28.72 | 28.72 | -5.526% | 6 | 350 | -37.674% |
| 2026-05-26 | 30.40 | 30.67 | 30.00 | 30.40 | -3.797% | 10 | 347 | -41.118% |
| 2026-05-22 | 31.22 | 31.64 | 31.22 | 31.60 | -5.812% | 48 | 332 | -43.354% |
| 2026-05-21 | 32.95 | 33.55 | 32.95 | 33.55 | -6.154% | 27 | 308 | -46.647% |
| 2026-05-20 | 35.80 | 36.39 | 35.68 | 35.75 | -0.195% | 8 | 301 | -49.930% |
| 2026-05-19 | 35.06 | 35.82 | 35.06 | 35.82 | +1.186% | 2 | 300 | -50.028% |
| 2026-05-18 | 35.40 | 35.40 | 35.40 | 35.40 | -11.721% | 50 | 250 | -49.435% |
| 2026-05-15 | 38.90 | 40.10 | 38.75 | 40.10 | -7.561% | 35 | 247 | -55.362% |
| 2026-05-14 | 40.91 | 43.38 | 40.91 | 43.38 | +16.990% | 64 | 211 | -58.737% |
| 2026-05-13 | 36.36 | 37.90 | 36.36 | 37.08 | +8.739% | 66 | 198 | -51.726% |
| 2026-05-11 | 34.69 | 34.69 | 33.75 | 34.10 | +4.955% | 5 | 200 | -47.507% |
| 2026-05-08 | 33.20 | 33.45 | 32.01 | 32.49 | +4.806% | 52 | 179 | -44.906% |
| 2026-05-07 | 31.29 | 31.29 | 31.00 | 31.00 | +8.014% | 2 | 180 | -42.258% |
| 2026-05-06 | 28.70 | 28.70 | 28.70 | 28.70 | +19.484% | 4 | 184 | -37.631% |
| 2026-05-05 | 24.02 | 24.02 | 24.02 | 24.02 | -2.753% | 1 | 183 | -25.479% |
| 2026-05-04 | 25.09 | 25.09 | 24.70 | 24.70 | -2.641% | 42 | 167 | -27.530% |
| 2026-05-01 | 25.65 | 25.65 | 24.95 | 25.37 | -5.159% | 14 | 167 | -29.444% |
| 2026-04-30 | 26.60 | 26.75 | 26.22 | 26.75 | -8.233% | 18 | 161 | -33.084% |
| 2026-04-29 | 29.70 | 29.70 | 29.15 | 29.15 | -8.189% | 10 | 161 | -38.593% |
| 2026-04-28 | 30.50 | 31.75 | 30.50 | 31.75 | -2.458% | 30 | 157 | -43.622% |
| 2026-04-27 | 30.54 | 33.12 | 30.54 | 32.55 | +4.932% | 4 | 187 | -45.008% |
| 2026-04-24 | 29.15 | 31.02 | 29.15 | 31.02 | +18.216% | 21 | 184 | -42.295% |
| 2026-04-22 | 26.24 | 26.24 | 26.24 | 26.24 | +5.594% | 1 | 199 | -31.784% |
| 2026-04-16 | 24.91 | 24.91 | 24.85 | 24.85 | -2.549% | 3 | 199 | -27.968% |
| 2026-04-15 | 25.50 | 25.50 | 25.50 | 25.50 | +2.410% | 1 | 200 | -29.804% |
| 2026-04-14 | 24.90 | 24.90 | 24.90 | 24.90 | +10.080% | 1 | 199 | -28.112% |
| 2026-04-10 | 22.67 | 22.67 | 22.62 | 22.62 | +21.613% | 6 | 198 | -20.866% |
| 2026-04-06 | 18.60 | 18.60 | 18.60 | 18.60 | -0.800% | 1 | 197 | -3.763% |
| 2026-04-01 | 18.75 | 18.75 | 18.75 | 18.75 | +15.031% | 1 | 197 | -4.533% |
| 2026-03-30 | 17.01 | 17.25 | 16.30 | 16.30 | -7.386% | 164 | 0 | +9.816% |
| 2026-03-27 | 17.60 | 17.60 | 17.60 | 17.60 | -4.659% | 3 | 0 | +1.705% |
| 2026-03-26 | 19.09 | 19.09 | 18.46 | 18.46 | -8.974% | 46 | 0 | -3.034% |
| 2026-03-25 | 20.28 | 20.28 | 20.28 | 20.28 | 0.000% | 1 | 0 | -11.736% |