NVDA280616C00325000
NVDA Jun 16 2028 325.00 Call
optionOPRA
EODOct 22, 2026
17.05USD-2.849%(-0.50)6Vol607OI
NVDA280616C00325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 17.05 | 17.05 | 17.05 | 17.05 | -2.849% | 6 | 613 | 0.000% |
| 2026-10-20 | 17.55 | 17.55 | 17.55 | 17.55 | -3.306% | 1 | 613 | -2.849% |
| 2026-10-19 | 18.15 | 18.15 | 18.15 | 18.15 | +3.714% | 1 | 613 | -6.061% |
| 2026-10-16 | 17.50 | 17.50 | 17.50 | 17.50 | -6.166% | 1 | 613 | -2.571% |
| 2026-10-15 | 18.65 | 18.65 | 18.65 | 18.65 | -6.045% | 2 | 611 | -8.579% |
| 2026-10-14 | 20.13 | 20.13 | 19.75 | 19.85 | -8.229% | 61 | 573 | -14.106% |
| 2026-10-12 | 21.63 | 21.63 | 21.63 | 21.63 | -18.837% | 1 | 573 | -21.174% |
| 2026-10-05 | 26.65 | 26.65 | 26.65 | 26.65 | +2.816% | 1 | 574 | -36.023% |
| 2026-10-02 | 26.68 | 26.68 | 25.92 | 25.92 | +3.680% | 2 | 572 | -34.221% |
| 2026-09-30 | 25.00 | 25.00 | 25.00 | 25.00 | +4.603% | 5 | 572 | -31.800% |
| 2026-09-29 | 25.21 | 25.23 | 23.90 | 23.90 | -7.184% | 31 | 569 | -28.661% |
| 2026-09-28 | 25.30 | 25.75 | 25.30 | 25.75 | +26.225% | 24 | 560 | -33.786% |
| 2026-09-16 | 20.51 | 20.99 | 20.40 | 20.40 | +1.594% | 5 | 560 | -16.422% |
| 2026-09-14 | 20.08 | 20.08 | 20.08 | 20.08 | -13.448% | 4 | 556 | -15.090% |
| 2026-09-10 | 23.20 | 23.20 | 23.20 | 23.20 | -10.078% | 2 | 558 | -26.509% |
| 2026-09-08 | 26.10 | 26.10 | 25.80 | 25.80 | -4.972% | 6 | 558 | -33.915% |
| 2026-09-04 | 28.00 | 28.29 | 27.15 | 27.15 | +14.557% | 17 | 544 | -37.201% |
| 2026-09-02 | 23.70 | 23.70 | 23.70 | 23.70 | +8.716% | 2 | 542 | -28.059% |
| 2026-09-01 | 21.80 | 21.80 | 21.80 | 21.80 | -1.802% | 1 | 542 | -21.789% |
| 2026-08-31 | 22.90 | 22.95 | 22.20 | 22.20 | -5.411% | 100 | 451 | -23.198% |
| 2026-08-28 | 25.65 | 25.65 | 23.47 | 23.47 | -10.997% | 102 | 411 | -27.354% |
| 2026-08-27 | 26.37 | 26.37 | 26.37 | 26.37 | +30.933% | 2 | 409 | -35.343% |
| 2026-08-26 | 20.13 | 20.14 | 20.13 | 20.14 | -13.747% | 2 | 409 | -15.343% |
| 2026-08-20 | 23.35 | 23.35 | 23.35 | 23.35 | -1.059% | 5 | 409 | -26.981% |
| 2026-08-19 | 23.60 | 23.60 | 23.60 | 23.60 | -3.673% | 6 | 409 | -27.754% |
| 2026-08-18 | 24.50 | 24.50 | 24.50 | 24.50 | -10.649% | 10 | 409 | -30.408% |
| 2026-08-17 | 27.42 | 27.42 | 27.42 | 27.42 | +0.440% | 1 | 410 | -37.819% |
| 2026-08-13 | 27.30 | 27.30 | 27.30 | 27.30 | +6.641% | 1 | 410 | -37.546% |
| 2026-08-10 | 25.50 | 25.60 | 25.50 | 25.60 | -5.744% | 6 | 406 | -33.398% |
| 2026-08-07 | 27.40 | 27.40 | 27.16 | 27.16 | +4.542% | 5 | 410 | -37.224% |
| 2026-08-06 | 25.98 | 25.98 | 25.98 | 25.98 | -5.870% | 3 | 410 | -34.373% |
| 2026-08-05 | 26.58 | 27.60 | 26.58 | 27.60 | +25.455% | 15 | 399 | -38.225% |
| 2026-08-03 | 21.30 | 22.00 | 21.25 | 22.00 | +12.245% | 9 | 395 | -22.500% |
| 2026-07-31 | 18.13 | 19.60 | 18.13 | 19.60 | -13.656% | 6 | 389 | -13.010% |
| 2026-07-17 | 22.70 | 22.70 | 22.70 | 22.70 | -5.535% | 1 | 389 | -24.890% |
| 2026-07-16 | 24.03 | 24.03 | 24.03 | 24.03 | +6.327% | 1 | 389 | -29.047% |
| 2026-07-09 | 22.60 | 22.60 | 22.60 | 22.60 | -0.659% | 1 | 389 | -24.558% |
| 2026-07-08 | 22.75 | 22.75 | 22.75 | 22.75 | +9.639% | 10 | 389 | -25.055% |
| 2026-06-29 | 20.35 | 20.75 | 19.61 | 20.75 | -8.064% | 21 | 383 | -17.831% |
| 2026-06-25 | 21.55 | 22.57 | 21.45 | 22.57 | -11.142% | 23 | 380 | -24.457% |
| 2026-06-23 | 25.40 | 25.40 | 25.40 | 25.40 | -9.576% | 2 | 381 | -32.874% |
| 2026-06-16 | 28.05 | 28.09 | 28.05 | 28.09 | +7.748% | 6 | 382 | -39.302% |
| 2026-06-10 | 27.80 | 27.85 | 26.05 | 26.07 | -18.582% | 6 | 383 | -34.599% |
| 2026-06-03 | 32.02 | 32.02 | 32.02 | 32.02 | -18.937% | 2 | 381 | -46.752% |
| 2026-06-02 | 39.50 | 39.50 | 39.50 | 39.50 | +10.490% | 1 | 381 | -56.835% |
| 2026-06-01 | 33.00 | 35.75 | 33.00 | 35.75 | +16.450% | 29 | 380 | -52.308% |
| 2026-05-22 | 30.70 | 30.70 | 30.70 | 30.70 | -4.212% | 1 | 380 | -44.463% |
| 2026-05-21 | 32.05 | 32.05 | 32.05 | 32.05 | -7.902% | 1 | 381 | -46.802% |
| 2026-05-20 | 35.05 | 35.05 | 34.80 | 34.80 | -0.143% | 2 | 383 | -51.006% |
| 2026-05-18 | 34.85 | 34.85 | 34.85 | 34.85 | -17.417% | 2 | 383 | -51.076% |
| 2026-05-14 | 41.53 | 42.20 | 41.51 | 42.20 | +14.986% | 12 | 373 | -59.597% |
| 2026-05-13 | 37.08 | 37.08 | 36.70 | 36.70 | +10.210% | 8 | 372 | -53.542% |
| 2026-05-12 | 35.10 | 35.10 | 32.55 | 33.30 | +7.074% | 21 | 352 | -48.799% |
| 2026-05-08 | 31.10 | 31.10 | 31.10 | 31.10 | +2.370% | 3 | 352 | -45.177% |
| 2026-05-07 | 30.43 | 30.43 | 30.38 | 30.38 | +13.655% | 2 | 351 | -43.878% |
| 2026-05-06 | 26.69 | 26.73 | 26.69 | 26.73 | +10.683% | 4 | 350 | -36.214% |
| 2026-05-01 | 24.30 | 24.30 | 24.15 | 24.15 | -3.785% | 100 | 401 | -29.400% |
| 2026-04-30 | 25.75 | 25.75 | 25.10 | 25.10 | -20.343% | 6 | 401 | -32.072% |
| 2026-04-27 | 31.51 | 31.51 | 31.51 | 31.51 | +26.040% | 40 | 401 | -45.890% |
| 2026-04-20 | 25.00 | 25.00 | 25.00 | 25.00 | +10.963% | 5 | 361 | -31.800% |
| 2026-04-14 | 22.53 | 22.53 | 22.53 | 22.53 | +21.784% | 75 | 361 | -24.323% |
| 2026-04-02 | 18.50 | 18.50 | 18.50 | 18.50 | +1.425% | 40 | 246 | -7.838% |
| 2026-04-01 | 18.25 | 18.25 | 18.24 | 18.24 | +7.929% | 2 | 0 | -6.524% |
| 2026-03-31 | 16.90 | 16.90 | 16.90 | 16.90 | +6.962% | 3 | 0 | +0.888% |
| 2026-03-30 | 16.75 | 16.75 | 15.80 | 15.80 | -8.934% | 53 | 0 | +7.911% |
| 2026-03-27 | 17.35 | 17.35 | 17.35 | 17.35 | -3.611% | 190 | 0 | -1.729% |
| 2026-03-26 | 18.35 | 18.35 | 17.80 | 18.00 | 0.000% | 220 | 0 | -5.278% |