NVDA280616C00330000
NVDA Jun 16 2028 330.00 Call
optionOPRA
EODOct 23, 2026
15.88USD-1.975%(-0.32)4Vol2,755OI
NVDA280616C00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 16.18 | 16.18 | 15.88 | 15.88 | -1.975% | 4 | 2,757 | 0.000% |
| 2026-10-22 | 16.20 | 16.20 | 16.20 | 16.20 | -8.215% | 2 | 2,757 | -1.975% |
| 2026-10-20 | 17.65 | 17.65 | 17.65 | 17.65 | +2.023% | 1 | 2,757 | -10.028% |
| 2026-10-19 | 17.80 | 17.95 | 17.30 | 17.30 | 0.000% | 10 | 2,756 | -8.208% |
| 2026-10-16 | 17.30 | 17.30 | 17.30 | 17.30 | -1.312% | 1 | 2,755 | -8.208% |
| 2026-10-15 | 17.10 | 17.55 | 17.10 | 17.53 | -20.679% | 13 | 2,760 | -9.412% |
| 2026-10-09 | 23.30 | 23.30 | 21.60 | 22.10 | -3.282% | 11 | 2,760 | -28.145% |
| 2026-10-08 | 24.32 | 24.32 | 22.45 | 22.85 | -9.289% | 13 | 2,758 | -30.503% |
| 2026-10-07 | 25.19 | 25.19 | 25.19 | 25.19 | -7.796% | 2 | 2,760 | -36.959% |
| 2026-10-06 | 27.20 | 27.32 | 26.98 | 27.32 | +4.434% | 6 | 2,759 | -41.874% |
| 2026-10-05 | 25.57 | 26.16 | 25.57 | 26.16 | +1.790% | 12 | 2,758 | -39.297% |
| 2026-10-02 | 24.95 | 25.70 | 24.95 | 25.70 | +8.898% | 20 | 2,751 | -38.210% |
| 2026-10-01 | 23.60 | 23.60 | 23.60 | 23.60 | -3.397% | 1 | 2,751 | -32.712% |
| 2026-09-30 | 24.38 | 24.43 | 24.38 | 24.43 | +7.385% | 10 | 2,749 | -34.998% |
| 2026-09-29 | 24.30 | 24.30 | 22.75 | 22.75 | -8.192% | 132 | 2,748 | -30.198% |
| 2026-09-28 | 23.25 | 24.87 | 23.25 | 24.78 | +10.329% | 53 | 2,731 | -35.916% |
| 2026-09-25 | 22.46 | 22.46 | 22.46 | 22.46 | -2.135% | 1 | 2,731 | -29.297% |
| 2026-09-23 | 23.50 | 23.50 | 22.95 | 22.95 | +9.547% | 4 | 2,730 | -30.806% |
| 2026-09-17 | 20.95 | 20.95 | 20.95 | 20.95 | +4.489% | 1,000 | 2,052 | -24.200% |
| 2026-09-16 | 19.75 | 20.05 | 19.75 | 20.05 | +4.427% | 2 | 2,051 | -20.798% |
| 2026-09-14 | 18.92 | 19.20 | 18.92 | 19.20 | -10.280% | 109 | 1,955 | -17.292% |
| 2026-09-11 | 21.40 | 21.40 | 21.40 | 21.40 | -3.604% | 1 | 1,954 | -25.794% |
| 2026-09-10 | 22.47 | 22.47 | 22.20 | 22.20 | -10.843% | 4 | 1,950 | -28.468% |
| 2026-09-08 | 24.80 | 24.90 | 24.80 | 24.90 | -0.757% | 3 | 1,948 | -36.225% |
| 2026-09-03 | 25.73 | 25.73 | 25.09 | 25.09 | +3.849% | 14 | 1,948 | -36.708% |
| 2026-09-02 | 24.16 | 24.16 | 24.16 | 24.16 | +15.322% | 1 | 1,949 | -34.272% |
| 2026-09-01 | 20.95 | 20.95 | 20.95 | 20.95 | -0.238% | 5 | 1,947 | -24.200% |
| 2026-08-31 | 22.05 | 22.05 | 21.00 | 21.00 | -15.049% | 174 | 1,878 | -24.381% |
| 2026-08-28 | 26.20 | 26.20 | 24.45 | 24.72 | -3.059% | 99 | 1,878 | -35.761% |
| 2026-08-27 | 23.28 | 26.40 | 22.40 | 25.50 | +30.971% | 429 | 1,934 | -37.725% |
| 2026-08-26 | 19.56 | 19.56 | 19.47 | 19.47 | -3.852% | 20 | 1,934 | -18.439% |
| 2026-08-25 | 20.21 | 20.25 | 20.21 | 20.25 | +4.759% | 2 | 1,933 | -21.580% |
| 2026-08-24 | 19.76 | 19.76 | 19.33 | 19.33 | -12.653% | 26 | 1,919 | -17.848% |
| 2026-08-21 | 22.13 | 22.13 | 22.13 | 22.13 | -5.427% | 1 | 1,919 | -28.242% |
| 2026-08-19 | 23.85 | 23.85 | 23.40 | 23.40 | -4.334% | 19 | 1,905 | -32.137% |
| 2026-08-18 | 24.10 | 24.46 | 24.10 | 24.46 | -8.011% | 11 | 1,910 | -35.078% |
| 2026-08-13 | 26.70 | 26.70 | 26.59 | 26.59 | +3.624% | 12 | 1,913 | -40.278% |
| 2026-08-12 | 26.02 | 26.59 | 25.65 | 25.66 | -1.308% | 143 | 1,839 | -38.114% |
| 2026-08-06 | 25.16 | 26.00 | 25.16 | 26.00 | -2.439% | 2 | 1,839 | -38.923% |
| 2026-08-05 | 26.55 | 26.65 | 25.85 | 26.65 | +30.318% | 23 | 1,857 | -40.413% |
| 2026-08-03 | 20.55 | 20.55 | 20.45 | 20.45 | +16.857% | 8 | 1,853 | -22.347% |
| 2026-07-31 | 17.50 | 17.50 | 17.50 | 17.50 | +0.172% | 1 | 1,852 | -9.257% |
| 2026-07-30 | 17.47 | 17.47 | 17.47 | 17.47 | +2.584% | 10 | 1,862 | -9.101% |
| 2026-07-29 | 16.89 | 17.05 | 16.89 | 17.03 | -11.302% | 23 | 1,843 | -6.753% |
| 2026-07-28 | 19.20 | 19.20 | 19.20 | 19.20 | -18.019% | 2 | 1,845 | -17.292% |
| 2026-07-24 | 23.42 | 23.42 | 23.42 | 23.42 | -6.019% | 2 | 1,847 | -32.195% |
| 2026-07-22 | 24.92 | 24.92 | 24.92 | 24.92 | +7.183% | 10 | 1,837 | -36.276% |
| 2026-07-16 | 23.25 | 23.25 | 23.25 | 23.25 | -5.870% | 1 | 1,837 | -31.699% |
| 2026-07-15 | 24.28 | 24.70 | 24.28 | 24.70 | +7.860% | 3 | 1,840 | -35.709% |
| 2026-07-14 | 22.90 | 22.90 | 22.90 | 22.90 | +4.566% | 1 | 1,840 | -30.655% |
| 2026-07-09 | 22.47 | 22.47 | 21.90 | 21.90 | +10.161% | 6 | 1,844 | -27.489% |
| 2026-07-08 | 19.88 | 19.88 | 19.88 | 19.88 | +8.338% | 1 | 1,844 | -20.121% |
| 2026-07-07 | 18.35 | 18.35 | 18.35 | 18.35 | -3.624% | 1 | 1,844 | -13.460% |
| 2026-07-02 | 20.05 | 20.70 | 19.04 | 19.04 | -7.483% | 15 | 1,840 | -16.597% |
| 2026-07-01 | 20.30 | 20.58 | 20.30 | 20.58 | -1.860% | 4 | 1,837 | -22.838% |
| 2026-06-30 | 20.97 | 20.97 | 20.97 | 20.97 | +4.069% | 2 | 1,837 | -24.273% |
| 2026-06-29 | 18.75 | 20.15 | 18.75 | 20.15 | -0.788% | 15 | 1,837 | -21.191% |
| 2026-06-26 | 20.31 | 20.31 | 20.31 | 20.31 | -2.356% | 10 | 1,827 | -21.812% |
| 2026-06-25 | 21.00 | 21.10 | 20.80 | 20.80 | -9.368% | 4 | 1,825 | -23.654% |
| 2026-06-24 | 23.35 | 23.35 | 22.77 | 22.95 | -5.439% | 84 | 1,905 | -30.806% |
| 2026-06-23 | 24.23 | 24.63 | 23.80 | 24.27 | -10.211% | 97 | 1,881 | -34.569% |
| 2026-06-22 | 27.03 | 27.03 | 27.03 | 27.03 | +5.175% | 1 | 1,881 | -41.250% |
| 2026-06-17 | 25.70 | 25.70 | 25.70 | 25.70 | -5.166% | 3 | 1,881 | -38.210% |
| 2026-06-16 | 27.36 | 27.36 | 27.10 | 27.10 | -3.214% | 31 | 1,881 | -41.402% |
| 2026-06-15 | 28.00 | 28.00 | 28.00 | 28.00 | +8.527% | 10 | 1,871 | -43.286% |
| 2026-06-12 | 25.80 | 25.80 | 25.80 | 25.80 | -1.527% | 2 | 1,871 | -38.450% |
| 2026-06-11 | 26.20 | 26.20 | 26.20 | 26.20 | +1.550% | 1 | 1,871 | -39.389% |
| 2026-06-10 | 25.85 | 25.85 | 25.80 | 25.80 | -1.338% | 29 | 1,858 | -38.450% |
| 2026-06-09 | 26.15 | 26.15 | 26.15 | 26.15 | -3.860% | 1 | 1,857 | -39.273% |
| 2026-06-05 | 30.00 | 30.00 | 27.20 | 27.20 | -9.333% | 3 | 1,854 | -41.618% |
| 2026-06-04 | 30.00 | 30.00 | 30.00 | 30.00 | -4.123% | 1 | 1,853 | -47.067% |
| 2026-06-03 | 31.31 | 31.31 | 31.29 | 31.29 | -16.202% | 2 | 1,851 | -49.249% |
| 2026-06-02 | 37.34 | 37.34 | 37.34 | 37.34 | +11.529% | 1 | 1,852 | -57.472% |
| 2026-06-01 | 32.30 | 33.48 | 32.30 | 33.48 | +16.859% | 34 | 1,854 | -52.569% |
| 2026-05-28 | 28.65 | 28.65 | 28.65 | 28.65 | +4.562% | 1 | 1,854 | -44.572% |
| 2026-05-27 | 27.25 | 27.40 | 27.25 | 27.40 | -5.842% | 36 | 1,854 | -42.044% |
| 2026-05-26 | 30.00 | 30.00 | 29.10 | 29.10 | -2.838% | 2 | 1,853 | -45.430% |
| 2026-05-22 | 29.90 | 30.50 | 29.90 | 29.95 | -3.729% | 5 | 1,851 | -46.978% |
| 2026-05-21 | 31.11 | 31.11 | 31.11 | 31.11 | -7.822% | 1 | 1,851 | -48.955% |
| 2026-05-20 | 34.40 | 34.40 | 33.30 | 33.75 | -1.804% | 4 | 1,852 | -52.948% |
| 2026-05-19 | 34.37 | 34.37 | 34.37 | 34.37 | -8.954% | 1 | 1,852 | -53.797% |
| 2026-05-15 | 36.22 | 37.75 | 36.22 | 37.75 | -6.836% | 3 | 1,851 | -57.934% |
| 2026-05-14 | 39.20 | 40.52 | 39.20 | 40.52 | +12.587% | 18 | 1,848 | -60.809% |
| 2026-05-13 | 35.88 | 36.12 | 35.67 | 35.99 | +14.801% | 58 | 1,836 | -55.877% |
| 2026-05-12 | 31.35 | 31.35 | 31.35 | 31.35 | -2.276% | 1 | 1,836 | -49.346% |
| 2026-05-11 | 33.22 | 33.29 | 32.08 | 32.08 | +5.631% | 13 | 1,826 | -50.499% |
| 2026-05-08 | 30.54 | 30.54 | 30.37 | 30.37 | +3.936% | 2 | 1,825 | -47.712% |
| 2026-05-07 | 29.43 | 29.43 | 29.22 | 29.22 | +11.527% | 10 | 1,815 | -45.654% |
| 2026-05-06 | 23.91 | 26.20 | 23.91 | 26.20 | +15.165% | 2 | 1,816 | -39.389% |
| 2026-05-05 | 22.49 | 22.82 | 22.49 | 22.75 | -1.813% | 13 | 1,810 | -30.198% |
| 2026-05-04 | 23.17 | 23.17 | 23.17 | 23.17 | -2.851% | 1 | 1,810 | -31.463% |
| 2026-05-01 | 23.35 | 23.85 | 23.35 | 23.85 | -4.409% | 2 | 1,809 | -33.417% |
| 2026-04-30 | 25.00 | 25.45 | 24.60 | 24.95 | -10.638% | 20 | 1,793 | -36.353% |
| 2026-04-29 | 27.92 | 27.92 | 27.92 | 27.92 | -9.203% | 1 | 1,793 | -43.123% |
| 2026-04-27 | 30.75 | 30.75 | 30.75 | 30.75 | +9.821% | 2 | 1,792 | -48.358% |
| 2026-04-24 | 28.75 | 28.75 | 28.00 | 28.00 | +14.990% | 16 | 1,792 | -43.286% |
| 2026-04-17 | 24.20 | 24.39 | 24.20 | 24.35 | +0.745% | 5 | 1,806 | -34.784% |
| 2026-04-16 | 24.17 | 24.17 | 24.17 | 24.17 | +7.184% | 1 | 1,805 | -34.299% |
| 2026-04-14 | 22.55 | 22.55 | 22.55 | 22.55 | +6.569% | 1 | 1,804 | -29.579% |
| 2026-04-10 | 20.60 | 21.16 | 20.60 | 21.16 | +11.662% | 2 | 1,804 | -24.953% |
| 2026-04-09 | 18.20 | 18.95 | 18.20 | 18.95 | +9.855% | 24 | 1,805 | -16.201% |
| 2026-04-07 | 17.25 | 17.25 | 17.25 | 17.25 | -3.900% | 1 | 1,825 | -7.942% |
| 2026-04-02 | 17.40 | 17.98 | 17.40 | 17.95 | +0.560% | 1,098 | 748 | -11.532% |
| 2026-04-01 | 17.33 | 17.85 | 17.33 | 17.85 | +16.667% | 559 | 0 | -11.036% |
| 2026-03-30 | 16.00 | 16.09 | 15.30 | 15.30 | -8.929% | 171 | 0 | +3.791% |
| 2026-03-27 | 17.08 | 17.08 | 16.75 | 16.80 | -3.725% | 5 | 0 | -5.476% |
| 2026-03-26 | 17.60 | 17.75 | 17.45 | 17.45 | 0.000% | 75 | 0 | -8.997% |