NVDA280616C00340000
NVDA Jun 16 2028 340.00 Call
optionOPRA
EODOct 22, 2026
14.78USD-12.544%(-2.12)19Vol653OI
NVDA280616C00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 15.72 | 15.72 | 14.76 | 14.78 | -12.544% | 19 | 661 | 0.000% |
| 2026-10-21 | 16.30 | 16.90 | 16.30 | 16.90 | +7.098% | 10 | 661 | -12.544% |
| 2026-10-20 | 15.78 | 15.78 | 15.78 | 15.78 | +0.190% | 1 | 660 | -6.337% |
| 2026-10-19 | 16.00 | 16.00 | 15.75 | 15.75 | -2.174% | 32 | 659 | -6.159% |
| 2026-10-16 | 16.10 | 16.10 | 16.10 | 16.10 | +1.258% | 1 | 659 | -8.199% |
| 2026-10-15 | 15.90 | 15.90 | 15.90 | 15.90 | -7.826% | 1 | 659 | -7.044% |
| 2026-10-14 | 17.45 | 17.45 | 17.25 | 17.25 | -19.954% | 23 | 641 | -14.319% |
| 2026-10-09 | 21.55 | 21.55 | 21.55 | 21.55 | -6.831% | 1 | 642 | -31.415% |
| 2026-10-05 | 23.13 | 23.13 | 23.13 | 23.13 | +7.782% | 1 | 641 | -36.100% |
| 2026-10-01 | 21.38 | 21.95 | 21.38 | 21.46 | +1.179% | 21 | 620 | -31.128% |
| 2026-09-29 | 22.22 | 22.22 | 21.10 | 21.21 | -9.936% | 155 | 643 | -30.316% |
| 2026-09-28 | 23.60 | 23.60 | 23.55 | 23.55 | +17.456% | 2 | 642 | -37.240% |
| 2026-09-24 | 20.05 | 20.05 | 20.05 | 20.05 | +3.351% | 1 | 641 | -26.284% |
| 2026-09-17 | 19.35 | 19.40 | 19.35 | 19.40 | +4.582% | 2 | 640 | -23.814% |
| 2026-09-16 | 18.55 | 18.55 | 18.55 | 18.55 | +4.272% | 1 | 640 | -20.323% |
| 2026-09-14 | 16.79 | 17.79 | 16.79 | 17.79 | -11.050% | 6 | 636 | -16.920% |
| 2026-09-11 | 20.00 | 20.00 | 20.00 | 20.00 | -2.057% | 1 | 636 | -26.100% |
| 2026-09-10 | 20.42 | 20.42 | 20.42 | 20.42 | -10.044% | 1 | 636 | -27.620% |
| 2026-09-09 | 22.70 | 22.70 | 22.70 | 22.70 | -1.518% | 2 | 637 | -34.890% |
| 2026-09-08 | 23.40 | 23.40 | 22.95 | 23.05 | -9.608% | 14 | 627 | -35.879% |
| 2026-09-04 | 25.50 | 25.50 | 25.50 | 25.50 | +11.014% | 1 | 626 | -42.039% |
| 2026-09-03 | 22.97 | 22.97 | 22.97 | 22.97 | +5.609% | 1 | 626 | -35.655% |
| 2026-09-02 | 21.25 | 21.75 | 21.20 | 21.75 | +6.513% | 52 | 626 | -32.046% |
| 2026-08-31 | 20.42 | 20.42 | 20.42 | 20.42 | -14.739% | 1 | 626 | -27.620% |
| 2026-08-27 | 22.80 | 23.95 | 22.80 | 23.95 | +31.233% | 4 | 629 | -38.288% |
| 2026-08-26 | 18.57 | 18.57 | 17.99 | 18.25 | -1.564% | 76 | 577 | -19.014% |
| 2026-08-25 | 18.54 | 18.54 | 18.54 | 18.54 | +3.460% | 10 | 587 | -20.280% |
| 2026-08-24 | 17.92 | 17.92 | 17.92 | 17.92 | -18.545% | 1 | 587 | -17.522% |
| 2026-08-19 | 22.80 | 22.80 | 21.80 | 22.00 | -0.901% | 44 | 559 | -32.818% |
| 2026-08-18 | 22.75 | 22.75 | 22.20 | 22.20 | -9.866% | 26 | 536 | -33.423% |
| 2026-08-17 | 24.63 | 24.63 | 24.63 | 24.63 | +2.114% | 2 | 536 | -39.992% |
| 2026-08-14 | 24.12 | 24.12 | 24.12 | 24.12 | +6.820% | 2 | 536 | -38.723% |
| 2026-08-11 | 22.58 | 22.58 | 22.58 | 22.58 | -3.915% | 1 | 535 | -34.544% |
| 2026-08-10 | 23.50 | 23.50 | 23.50 | 23.50 | -3.491% | 2 | 533 | -37.106% |
| 2026-08-07 | 24.35 | 24.35 | 24.35 | 24.35 | +0.206% | 75 | 458 | -39.302% |
| 2026-08-06 | 24.30 | 24.30 | 24.30 | 24.30 | -1.977% | 1 | 458 | -39.177% |
| 2026-08-05 | 24.80 | 24.80 | 24.78 | 24.79 | +19.125% | 108 | 354 | -40.379% |
| 2026-08-04 | 20.81 | 20.81 | 20.81 | 20.81 | +9.239% | 1 | 354 | -28.976% |
| 2026-08-03 | 16.68 | 19.05 | 16.68 | 19.05 | +14.690% | 3 | 353 | -22.415% |
| 2026-07-31 | 16.58 | 16.61 | 16.58 | 16.61 | +7.023% | 2 | 351 | -11.017% |
| 2026-07-29 | 15.52 | 15.52 | 15.52 | 15.52 | -6.224% | 1 | 352 | -4.768% |
| 2026-07-28 | 16.55 | 16.55 | 16.55 | 16.55 | -10.782% | 30 | 322 | -10.695% |
| 2026-07-27 | 18.55 | 18.55 | 18.55 | 18.55 | -9.202% | 6 | 323 | -20.323% |
| 2026-07-17 | 20.43 | 20.43 | 20.43 | 20.43 | -5.417% | 1 | 323 | -27.655% |
| 2026-07-16 | 21.60 | 21.60 | 21.60 | 21.60 | +2.467% | 1 | 324 | -31.574% |
| 2026-07-14 | 21.08 | 21.08 | 21.08 | 21.08 | +22.558% | 1 | 323 | -29.886% |
| 2026-07-07 | 17.20 | 17.20 | 17.20 | 17.20 | -5.443% | 1 | 322 | -14.070% |
| 2026-07-06 | 18.19 | 18.19 | 18.19 | 18.19 | +3.765% | 1 | 322 | -18.747% |
| 2026-07-02 | 17.97 | 17.97 | 17.53 | 17.53 | -8.840% | 3 | 322 | -15.687% |
| 2026-07-01 | 19.01 | 19.23 | 19.01 | 19.23 | +2.615% | 3 | 321 | -23.141% |
| 2026-06-29 | 18.74 | 18.74 | 18.74 | 18.74 | -4.143% | 1 | 321 | -21.131% |
| 2026-06-25 | 19.55 | 19.55 | 19.55 | 19.55 | -11.338% | 5 | 326 | -24.399% |
| 2026-06-23 | 22.05 | 22.05 | 22.05 | 22.05 | -14.865% | 1 | 327 | -32.971% |
| 2026-06-18 | 25.94 | 25.95 | 25.90 | 25.90 | +2.982% | 4 | 326 | -42.934% |
| 2026-06-16 | 25.15 | 25.15 | 25.15 | 25.15 | +5.010% | 2 | 327 | -41.233% |
| 2026-06-10 | 23.95 | 23.95 | 23.95 | 23.95 | -10.768% | 20 | 347 | -38.288% |
| 2026-06-09 | 26.84 | 26.84 | 26.84 | 26.84 | +0.902% | 1 | 348 | -44.933% |
| 2026-06-08 | 26.60 | 26.60 | 26.60 | 26.60 | -12.211% | 10 | 358 | -44.436% |
| 2026-06-04 | 30.30 | 30.37 | 30.30 | 30.30 | -16.298% | 56 | 334 | -51.221% |
| 2026-06-02 | 36.20 | 36.20 | 36.20 | 36.20 | +16.399% | 10 | 324 | -59.171% |
| 2026-06-01 | 29.93 | 31.15 | 29.93 | 31.10 | +10.362% | 38 | 314 | -52.476% |
| 2026-05-29 | 28.18 | 28.18 | 28.18 | 28.18 | +5.701% | 1 | 313 | -47.551% |
| 2026-05-28 | 26.65 | 26.66 | 26.65 | 26.66 | +5.794% | 6 | 316 | -44.561% |
| 2026-05-27 | 25.20 | 25.20 | 25.20 | 25.20 | -10.000% | 2 | 315 | -41.349% |
| 2026-05-22 | 28.15 | 28.15 | 28.00 | 28.00 | -12.033% | 6 | 315 | -47.214% |
| 2026-05-20 | 31.42 | 32.15 | 31.42 | 31.83 | -1.455% | 27 | 290 | -53.566% |
| 2026-05-19 | 31.15 | 32.30 | 31.15 | 32.30 | -6.512% | 4 | 288 | -54.241% |
| 2026-05-15 | 34.55 | 34.55 | 34.55 | 34.55 | -9.673% | 1 | 288 | -57.221% |
| 2026-05-14 | 38.25 | 38.25 | 38.25 | 38.25 | +15.246% | 1 | 288 | -61.359% |
| 2026-05-13 | 33.50 | 33.77 | 32.84 | 33.19 | +10.560% | 57 | 264 | -55.469% |
| 2026-05-11 | 30.02 | 30.02 | 30.02 | 30.02 | +3.696% | 1 | 264 | -50.766% |
| 2026-05-08 | 28.95 | 28.95 | 28.95 | 28.95 | +18.405% | 1 | 265 | -48.946% |
| 2026-05-06 | 22.47 | 24.45 | 22.47 | 24.45 | +15.439% | 2 | 264 | -39.550% |
| 2026-05-05 | 21.18 | 21.18 | 21.18 | 21.18 | -3.066% | 1 | 265 | -30.217% |
| 2026-05-04 | 21.85 | 21.85 | 21.85 | 21.85 | -1.042% | 1 | 264 | -32.357% |
| 2026-05-01 | 21.90 | 22.20 | 21.90 | 22.08 | -4.622% | 31 | 233 | -33.062% |
| 2026-04-30 | 23.11 | 23.15 | 23.11 | 23.15 | -12.642% | 20 | 213 | -36.156% |
| 2026-04-28 | 26.50 | 26.50 | 26.50 | 26.50 | +1.145% | 1 | 213 | -44.226% |
| 2026-04-24 | 27.40 | 27.40 | 26.20 | 26.20 | +13.913% | 7 | 213 | -43.588% |
| 2026-04-17 | 23.00 | 23.00 | 23.00 | 23.00 | +29.944% | 1 | 210 | -35.739% |
| 2026-04-09 | 17.70 | 17.70 | 17.70 | 17.70 | +2.907% | 1 | 209 | -16.497% |
| 2026-04-08 | 17.20 | 17.20 | 17.20 | 17.20 | +9.206% | 30 | 210 | -14.070% |
| 2026-04-07 | 16.30 | 16.30 | 15.75 | 15.75 | -4.255% | 2 | 184 | -6.159% |
| 2026-04-06 | 16.56 | 16.56 | 16.45 | 16.45 | +14.236% | 2 | 183 | -10.152% |
| 2026-03-30 | 15.30 | 15.30 | 14.40 | 14.40 | -12.991% | 174 | 183 | +2.639% |
| 2026-03-26 | 16.95 | 16.95 | 16.55 | 16.55 | 0.000% | 21 | 0 | -10.695% |