NVDA280616C00350000
NVDA Jun 16 2028 350.00 Call
optionOPRA
EODOct 23, 2026
13.25USD+0.760%(+0.10)4Vol7,710OI
NVDA280616C00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 13.25 | 13.25 | 13.25 | 13.25 | +0.760% | 4 | 7,707 | 0.000% |
| 2026-10-22 | 13.99 | 13.99 | 13.00 | 13.15 | -15.597% | 14 | 7,701 | +0.760% |
| 2026-10-21 | 14.80 | 15.58 | 14.80 | 15.58 | +8.571% | 81 | 7,690 | -14.955% |
| 2026-10-19 | 15.00 | 15.00 | 14.35 | 14.35 | -1.103% | 52 | 7,722 | -7.666% |
| 2026-10-16 | 14.40 | 14.51 | 14.40 | 14.51 | -2.224% | 2 | 7,722 | -8.684% |
| 2026-10-15 | 13.90 | 14.84 | 13.75 | 14.84 | -5.054% | 13 | 7,721 | -10.714% |
| 2026-10-14 | 16.78 | 16.78 | 15.40 | 15.63 | -10.121% | 143 | 7,675 | -15.227% |
| 2026-10-13 | 17.39 | 17.39 | 17.39 | 17.39 | +0.929% | 3 | 7,672 | -23.807% |
| 2026-10-12 | 18.10 | 18.10 | 17.00 | 17.23 | -6.206% | 7 | 7,674 | -23.099% |
| 2026-10-09 | 19.14 | 19.14 | 18.37 | 18.37 | -3.973% | 9 | 7,672 | -27.872% |
| 2026-10-08 | 20.32 | 21.01 | 18.65 | 19.13 | -10.230% | 9 | 7,671 | -30.737% |
| 2026-10-07 | 21.31 | 21.31 | 21.31 | 21.31 | -2.783% | 1 | 7,671 | -37.823% |
| 2026-10-06 | 22.50 | 22.50 | 21.92 | 21.92 | +2.670% | 103 | 7,744 | -39.553% |
| 2026-10-05 | 21.35 | 21.35 | 21.35 | 21.35 | -2.955% | 1 | 7,744 | -37.939% |
| 2026-10-02 | 22.00 | 22.00 | 22.00 | 22.00 | +10.220% | 4 | 7,744 | -39.773% |
| 2026-10-01 | 20.09 | 20.09 | 19.72 | 19.96 | -0.548% | 88 | 7,683 | -33.617% |
| 2026-09-30 | 20.15 | 20.50 | 20.02 | 20.07 | +2.923% | 9 | 7,687 | -33.981% |
| 2026-09-29 | 21.50 | 21.50 | 19.50 | 19.50 | -5.017% | 10 | 7,679 | -32.051% |
| 2026-09-28 | 21.70 | 21.75 | 20.52 | 20.53 | +8.338% | 6 | 7,682 | -35.460% |
| 2026-09-25 | 19.41 | 19.41 | 18.95 | 18.95 | +1.067% | 2 | 7,681 | -30.079% |
| 2026-09-24 | 18.45 | 18.75 | 18.45 | 18.75 | -3.251% | 3 | 7,679 | -29.333% |
| 2026-09-23 | 19.30 | 19.38 | 19.30 | 19.38 | -6.602% | 2 | 7,680 | -31.631% |
| 2026-09-22 | 20.75 | 20.75 | 20.75 | 20.75 | +3.491% | 1 | 7,681 | -36.145% |
| 2026-09-21 | 18.60 | 20.05 | 18.50 | 20.05 | +12.831% | 12 | 7,683 | -33.915% |
| 2026-09-18 | 17.60 | 17.77 | 17.60 | 17.77 | -0.056% | 11 | 7,687 | -25.436% |
| 2026-09-17 | 18.00 | 18.00 | 17.78 | 17.78 | +2.184% | 5 | 7,685 | -25.478% |
| 2026-09-16 | 16.86 | 17.40 | 16.86 | 17.40 | +6.618% | 2 | 7,683 | -23.851% |
| 2026-09-14 | 16.10 | 16.32 | 16.10 | 16.32 | -13.651% | 2 | 7,681 | -18.811% |
| 2026-09-11 | 18.90 | 18.90 | 18.90 | 18.90 | -0.158% | 1 | 7,680 | -29.894% |
| 2026-09-10 | 18.80 | 19.10 | 18.80 | 18.93 | -11.127% | 19 | 7,673 | -30.005% |
| 2026-09-08 | 21.70 | 21.70 | 21.30 | 21.30 | -5.752% | 18 | 7,658 | -37.793% |
| 2026-09-04 | 23.15 | 23.70 | 22.60 | 22.60 | +3.432% | 153 | 7,723 | -41.372% |
| 2026-09-03 | 22.70 | 22.70 | 20.40 | 21.85 | +8.598% | 90 | 7,667 | -39.359% |
| 2026-09-02 | 18.82 | 21.00 | 18.82 | 20.12 | +13.865% | 2,185 | 5,627 | -34.145% |
| 2026-09-01 | 18.25 | 18.25 | 17.67 | 17.67 | -4.486% | 11 | 5,621 | -25.014% |
| 2026-08-31 | 19.09 | 19.09 | 18.50 | 18.50 | -5.080% | 13 | 5,619 | -28.378% |
| 2026-08-28 | 22.15 | 22.15 | 19.49 | 19.49 | -13.185% | 6 | 5,617 | -32.016% |
| 2026-08-27 | 20.50 | 22.45 | 20.39 | 22.45 | +31.363% | 262 | 5,520 | -40.980% |
| 2026-08-26 | 17.32 | 17.45 | 16.80 | 17.09 | -1.499% | 72 | 5,529 | -22.469% |
| 2026-08-25 | 17.10 | 17.87 | 17.10 | 17.35 | +4.204% | 6 | 5,527 | -23.631% |
| 2026-08-24 | 16.75 | 16.80 | 16.60 | 16.65 | -11.765% | 4 | 5,527 | -20.420% |
| 2026-08-21 | 18.97 | 18.97 | 18.87 | 18.87 | -2.329% | 11 | 5,527 | -29.783% |
| 2026-08-20 | 20.08 | 20.08 | 19.32 | 19.32 | -4.593% | 84 | 5,545 | -31.418% |
| 2026-08-19 | 20.04 | 20.30 | 19.60 | 20.25 | -0.491% | 26 | 5,546 | -34.568% |
| 2026-08-18 | 20.35 | 20.35 | 20.35 | 20.35 | -10.155% | 26 | 5,571 | -34.889% |
| 2026-08-17 | 23.25 | 23.25 | 22.65 | 22.65 | -0.088% | 6 | 5,571 | -41.501% |
| 2026-08-14 | 23.40 | 23.40 | 22.67 | 22.67 | -1.946% | 11 | 5,571 | -41.553% |
| 2026-08-13 | 22.36 | 23.20 | 22.36 | 23.12 | +2.075% | 8 | 5,567 | -42.690% |
| 2026-08-12 | 21.95 | 22.80 | 21.95 | 22.65 | +8.633% | 5 | 5,568 | -41.501% |
| 2026-08-11 | 20.85 | 20.85 | 20.85 | 20.85 | -3.248% | 80 | 5,488 | -36.451% |
| 2026-08-10 | 23.24 | 23.24 | 21.55 | 21.55 | -6.100% | 5 | 5,488 | -38.515% |
| 2026-08-07 | 23.20 | 23.20 | 22.95 | 22.95 | +0.306% | 4 | 5,489 | -42.266% |
| 2026-08-06 | 23.45 | 23.45 | 21.86 | 22.88 | +1.689% | 4 | 5,490 | -42.089% |
| 2026-08-05 | 23.08 | 23.30 | 22.20 | 22.50 | +25.209% | 30 | 5,467 | -41.111% |
| 2026-08-03 | 15.60 | 17.97 | 15.60 | 17.97 | +15.935% | 83 | 5,466 | -26.266% |
| 2026-07-31 | 15.85 | 15.85 | 15.50 | 15.50 | +4.377% | 62 | 5,436 | -14.516% |
| 2026-07-30 | 14.95 | 14.95 | 14.85 | 14.85 | +5.319% | 4 | 5,436 | -10.774% |
| 2026-07-29 | 15.00 | 15.00 | 14.10 | 14.10 | -11.432% | 105 | 5,477 | -6.028% |
| 2026-07-28 | 15.00 | 16.01 | 15.00 | 15.92 | -2.271% | 17 | 5,487 | -16.771% |
| 2026-07-27 | 16.30 | 16.30 | 16.23 | 16.29 | -17.976% | 5 | 5,486 | -18.662% |
| 2026-07-23 | 19.80 | 20.30 | 19.80 | 19.86 | -5.877% | 16 | 5,483 | -33.283% |
| 2026-07-22 | 20.40 | 21.10 | 20.40 | 21.10 | +8.988% | 6 | 5,479 | -37.204% |
| 2026-07-21 | 19.60 | 19.60 | 18.47 | 19.36 | +6.082% | 47 | 5,505 | -31.560% |
| 2026-07-17 | 17.67 | 18.26 | 17.67 | 18.25 | -9.743% | 5 | 5,505 | -27.397% |
| 2026-07-16 | 20.22 | 20.22 | 20.22 | 20.22 | -5.822% | 11 | 5,515 | -34.471% |
| 2026-07-14 | 20.00 | 21.47 | 20.00 | 21.47 | +1.035% | 9 | 5,513 | -38.286% |
| 2026-07-10 | 21.04 | 21.35 | 21.04 | 21.25 | +11.024% | 5 | 5,514 | -37.647% |
| 2026-07-09 | 19.05 | 19.15 | 19.05 | 19.14 | -0.829% | 3 | 5,512 | -30.773% |
| 2026-07-08 | 19.30 | 19.30 | 19.30 | 19.30 | +12.209% | 10 | 5,516 | -31.347% |
| 2026-07-07 | 15.75 | 17.20 | 15.75 | 17.20 | +5.846% | 2 | 5,516 | -22.965% |
| 2026-07-02 | 18.45 | 18.45 | 16.25 | 16.25 | -9.872% | 26 | 5,531 | -18.462% |
| 2026-07-01 | 17.37 | 18.03 | 17.37 | 18.03 | -2.803% | 3 | 5,533 | -26.511% |
| 2026-06-30 | 18.40 | 18.60 | 18.40 | 18.55 | +6.978% | 4 | 5,533 | -28.571% |
| 2026-06-29 | 17.73 | 17.73 | 17.34 | 17.34 | -0.914% | 2 | 5,534 | -23.587% |
| 2026-06-26 | 17.92 | 17.94 | 17.50 | 17.50 | -4.372% | 16 | 5,545 | -24.286% |
| 2026-06-25 | 19.33 | 19.33 | 18.30 | 18.30 | -10.732% | 31 | 5,569 | -27.596% |
| 2026-06-24 | 20.50 | 20.50 | 20.50 | 20.50 | -2.427% | 1 | 5,569 | -35.366% |
| 2026-06-23 | 21.80 | 21.88 | 21.01 | 21.01 | -15.622% | 21 | 5,553 | -36.935% |
| 2026-06-18 | 24.40 | 24.90 | 24.40 | 24.90 | +7.097% | 23 | 5,539 | -46.787% |
| 2026-06-17 | 23.48 | 23.48 | 23.25 | 23.25 | -2.064% | 54 | 5,493 | -43.011% |
| 2026-06-16 | 24.00 | 24.05 | 23.73 | 23.74 | -4.850% | 40 | 5,475 | -44.187% |
| 2026-06-15 | 23.90 | 25.00 | 23.90 | 24.95 | +8.009% | 4 | 5,474 | -46.894% |
| 2026-06-12 | 23.10 | 23.49 | 23.00 | 23.10 | +1.316% | 7 | 5,469 | -42.641% |
| 2026-06-11 | 22.60 | 22.80 | 22.24 | 22.80 | +0.220% | 265 | 5,402 | -41.886% |
| 2026-06-10 | 24.00 | 24.00 | 22.75 | 22.75 | -6.839% | 24 | 5,382 | -41.758% |
| 2026-06-09 | 25.67 | 25.67 | 22.60 | 24.42 | -5.165% | 32 | 5,381 | -45.741% |
| 2026-06-08 | 25.12 | 25.75 | 25.12 | 25.75 | +5.102% | 29 | 5,376 | -48.544% |
| 2026-06-05 | 26.00 | 26.00 | 24.50 | 24.50 | -7.547% | 16 | 5,375 | -45.918% |
| 2026-06-04 | 26.50 | 26.50 | 26.50 | 26.50 | -7.794% | 1 | 5,376 | -50.000% |
| 2026-06-03 | 28.74 | 28.74 | 28.74 | 28.74 | -6.840% | 10 | 5,376 | -53.897% |
| 2026-06-02 | 32.16 | 33.85 | 30.85 | 30.85 | -0.580% | 7 | 5,374 | -57.050% |
| 2026-06-01 | 29.77 | 31.03 | 29.67 | 31.03 | +15.957% | 12 | 5,370 | -57.299% |
| 2026-05-29 | 26.76 | 26.76 | 26.76 | 26.76 | +4.084% | 5 | 5,370 | -50.486% |
| 2026-05-28 | 25.71 | 25.71 | 25.71 | 25.71 | +3.461% | 1 | 5,370 | -48.464% |
| 2026-05-27 | 24.72 | 25.30 | 24.11 | 24.85 | -2.740% | 117 | 5,407 | -46.680% |
| 2026-05-26 | 26.30 | 26.30 | 25.35 | 25.55 | -2.926% | 54 | 5,454 | -48.141% |
| 2026-05-22 | 27.00 | 27.10 | 26.32 | 26.32 | -5.358% | 77 | 5,487 | -49.658% |
| 2026-05-21 | 29.64 | 29.64 | 27.35 | 27.81 | -7.454% | 10 | 5,488 | -52.355% |
| 2026-05-20 | 31.05 | 31.40 | 29.65 | 30.05 | -1.958% | 69 | 5,475 | -55.907% |
| 2026-05-19 | 30.75 | 31.23 | 29.25 | 30.65 | +2.508% | 51 | 5,471 | -56.770% |
| 2026-05-18 | 33.75 | 33.75 | 29.90 | 29.90 | -9.858% | 38 | 5,465 | -55.686% |
| 2026-05-15 | 32.51 | 33.60 | 32.51 | 33.17 | -10.689% | 10 | 5,463 | -60.054% |
| 2026-05-14 | 34.46 | 37.30 | 34.16 | 37.14 | +18.318% | 25 | 5,459 | -64.324% |
| 2026-05-13 | 30.58 | 32.50 | 30.58 | 31.39 | +11.510% | 16 | 5,460 | -57.789% |
| 2026-05-12 | 28.45 | 30.31 | 27.85 | 28.15 | -0.845% | 8 | 5,461 | -52.931% |
| 2026-05-11 | 28.33 | 29.61 | 28.33 | 28.39 | +3.993% | 18 | 5,466 | -53.329% |
| 2026-05-08 | 27.00 | 27.30 | 27.00 | 27.30 | +4.598% | 6 | 5,462 | -51.465% |
| 2026-05-07 | 26.00 | 26.24 | 25.97 | 26.10 | +13.725% | 10 | 5,469 | -49.234% |
| 2026-05-06 | 22.98 | 22.98 | 22.95 | 22.95 | +14.750% | 4 | 5,469 | -42.266% |
| 2026-05-05 | 20.00 | 20.00 | 20.00 | 20.00 | 0.000% | 1 | 5,468 | -33.750% |
| 2026-05-04 | 20.48 | 20.48 | 19.85 | 20.00 | -8.257% | 106 | 5,465 | -33.750% |
| 2026-04-30 | 22.60 | 22.60 | 21.80 | 21.80 | -11.955% | 1,622 | 3,896 | -39.220% |
| 2026-04-29 | 25.41 | 25.41 | 24.45 | 24.76 | -6.141% | 149 | 3,896 | -46.486% |
| 2026-04-28 | 25.17 | 26.77 | 24.80 | 26.38 | -5.108% | 114 | 3,892 | -49.773% |
| 2026-04-27 | 25.10 | 27.80 | 25.10 | 27.80 | +14.168% | 280 | 3,827 | -52.338% |
| 2026-04-24 | 25.00 | 25.60 | 24.30 | 24.35 | +16.285% | 219 | 3,659 | -45.585% |
| 2026-04-23 | 21.75 | 21.75 | 20.94 | 20.94 | -5.034% | 9 | 3,557 | -36.724% |
| 2026-04-22 | 21.20 | 22.05 | 21.03 | 22.05 | +1.989% | 17 | 3,557 | -39.909% |
| 2026-04-21 | 22.05 | 22.05 | 21.60 | 21.62 | +0.465% | 6 | 3,549 | -38.714% |
| 2026-04-20 | 21.51 | 21.52 | 20.45 | 21.52 | -1.825% | 11 | 3,549 | -38.429% |
| 2026-04-17 | 21.62 | 21.92 | 21.62 | 21.92 | +4.780% | 10 | 3,549 | -39.553% |
| 2026-04-16 | 20.66 | 20.92 | 20.65 | 20.92 | +2.549% | 42 | 3,546 | -36.663% |
| 2026-04-15 | 20.65 | 21.20 | 20.20 | 20.40 | +0.990% | 227 | 3,585 | -35.049% |
| 2026-04-14 | 19.25 | 20.20 | 19.20 | 20.20 | +8.895% | 167 | 3,549 | -34.406% |
| 2026-04-13 | 18.35 | 18.70 | 18.10 | 18.55 | -0.269% | 214 | 3,500 | -28.571% |
| 2026-04-10 | 17.00 | 19.08 | 17.00 | 18.60 | +11.045% | 859 | 3,508 | -28.763% |
| 2026-04-09 | 16.58 | 16.75 | 16.58 | 16.75 | +2.761% | 5 | 3,088 | -20.896% |
| 2026-04-08 | 16.94 | 16.94 | 16.00 | 16.30 | +7.591% | 992 | 3,086 | -18.712% |
| 2026-04-07 | 15.65 | 15.65 | 14.95 | 15.15 | -1.942% | 156 | 2,115 | -12.541% |
| 2026-04-06 | 15.76 | 15.78 | 15.45 | 15.45 | -3.438% | 3 | 1,960 | -14.239% |
| 2026-04-02 | 15.34 | 16.00 | 14.90 | 16.00 | +1.266% | 8 | 1,953 | -17.188% |
| 2026-04-01 | 15.55 | 15.80 | 15.35 | 15.80 | +5.686% | 132 | 0 | -16.139% |
| 2026-03-31 | 14.30 | 14.95 | 14.30 | 14.95 | +9.926% | 912 | 0 | -11.371% |
| 2026-03-30 | 14.10 | 14.40 | 13.50 | 13.60 | -5.882% | 839 | 0 | -2.574% |
| 2026-03-27 | 14.75 | 14.80 | 14.45 | 14.45 | -7.074% | 50 | 0 | -8.304% |
| 2026-03-26 | 15.95 | 15.95 | 15.50 | 15.55 | -7.164% | 142 | 0 | -14.791% |
| 2026-03-25 | 16.85 | 16.85 | 16.75 | 16.75 | 0.000% | 2 | 0 | -20.896% |