NVDA280616C00360000
NVDA Jun 16 2028 360.00 Call
optionOPRA
EODOct 23, 2026
11.95USD-2.449%(-0.30)2Vol1,669OI
NVDA280616C00360000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 11.90 | 11.95 | 11.90 | 11.95 | -2.449% | 2 | 1,669 | 0.000% |
| 2026-10-22 | 12.70 | 12.70 | 12.05 | 12.25 | -13.672% | 302 | 1,369 | -2.449% |
| 2026-10-21 | 13.85 | 14.19 | 13.85 | 14.19 | +9.154% | 5 | 1,371 | -15.786% |
| 2026-10-20 | 13.00 | 13.45 | 13.00 | 13.00 | -4.059% | 6 | 1,373 | -8.077% |
| 2026-10-19 | 13.09 | 13.55 | 13.09 | 13.55 | +4.231% | 12 | 1,363 | -11.808% |
| 2026-10-16 | 13.00 | 13.30 | 13.00 | 13.00 | -4.059% | 6 | 1,363 | -8.077% |
| 2026-10-15 | 13.15 | 13.55 | 13.15 | 13.55 | -5.903% | 2 | 1,363 | -11.808% |
| 2026-10-14 | 15.07 | 15.07 | 14.30 | 14.40 | -10.000% | 577 | 840 | -17.014% |
| 2026-10-13 | 15.89 | 16.00 | 15.89 | 16.00 | +1.266% | 15 | 854 | -25.313% |
| 2026-10-12 | 15.71 | 15.80 | 15.60 | 15.80 | -18.891% | 35 | 850 | -24.367% |
| 2026-10-07 | 19.48 | 19.48 | 19.48 | 19.48 | -4.976% | 1 | 849 | -38.655% |
| 2026-10-05 | 20.37 | 20.50 | 20.37 | 20.50 | +11.413% | 2 | 848 | -41.707% |
| 2026-09-30 | 18.45 | 18.45 | 18.40 | 18.40 | +2.793% | 12 | 843 | -35.054% |
| 2026-09-29 | 18.89 | 18.92 | 17.90 | 17.90 | -6.527% | 8 | 844 | -33.240% |
| 2026-09-28 | 20.15 | 20.15 | 19.10 | 19.15 | +10.694% | 22 | 838 | -37.598% |
| 2026-09-24 | 16.80 | 17.30 | 16.80 | 17.30 | -3.728% | 16 | 852 | -30.925% |
| 2026-09-23 | 17.75 | 17.97 | 17.75 | 17.97 | -2.602% | 36 | 844 | -33.500% |
| 2026-09-21 | 17.00 | 18.58 | 17.00 | 18.45 | +13.538% | 28 | 840 | -35.230% |
| 2026-09-18 | 16.39 | 16.40 | 16.25 | 16.25 | -1.515% | 14 | 838 | -26.462% |
| 2026-09-17 | 16.35 | 16.50 | 16.35 | 16.50 | +10.000% | 4 | 834 | -27.576% |
| 2026-09-14 | 15.00 | 15.00 | 15.00 | 15.00 | -15.014% | 22 | 814 | -20.333% |
| 2026-09-10 | 17.90 | 17.90 | 17.65 | 17.65 | -8.073% | 11 | 812 | -32.295% |
| 2026-09-09 | 19.48 | 19.48 | 19.20 | 19.20 | -3.518% | 17 | 796 | -37.760% |
| 2026-09-08 | 20.15 | 20.15 | 19.85 | 19.90 | -9.132% | 16 | 790 | -39.950% |
| 2026-09-04 | 22.00 | 22.00 | 21.90 | 21.90 | +7.511% | 2 | 790 | -45.434% |
| 2026-09-03 | 19.38 | 20.37 | 19.38 | 20.37 | +6.094% | 6 | 790 | -41.335% |
| 2026-09-02 | 18.05 | 19.20 | 17.95 | 19.20 | +15.523% | 88 | 754 | -37.760% |
| 2026-09-01 | 16.75 | 16.75 | 16.62 | 16.62 | -15.677% | 2 | 754 | -28.099% |
| 2026-08-27 | 19.00 | 19.79 | 19.00 | 19.71 | +20.624% | 57 | 700 | -39.371% |
| 2026-08-25 | 15.61 | 16.40 | 15.61 | 16.34 | -7.840% | 12 | 698 | -26.867% |
| 2026-08-21 | 17.75 | 17.75 | 17.73 | 17.73 | -3.221% | 2 | 700 | -32.600% |
| 2026-08-20 | 18.32 | 18.32 | 18.32 | 18.32 | -2.032% | 1 | 700 | -34.771% |
| 2026-08-19 | 18.80 | 19.30 | 18.70 | 18.70 | -2.857% | 350 | 513 | -36.096% |
| 2026-08-18 | 19.25 | 19.25 | 19.25 | 19.25 | -9.624% | 1 | 512 | -37.922% |
| 2026-08-14 | 21.30 | 21.30 | 21.30 | 21.30 | 0.000% | 1 | 511 | -43.897% |
| 2026-08-13 | 21.30 | 21.30 | 21.30 | 21.30 | +2.552% | 1 | 510 | -43.897% |
| 2026-08-12 | 21.23 | 21.23 | 20.77 | 20.77 | +3.591% | 2 | 509 | -42.465% |
| 2026-08-10 | 20.05 | 20.05 | 20.05 | 20.05 | -6.831% | 1 | 508 | -40.399% |
| 2026-08-07 | 21.45 | 21.52 | 21.45 | 21.52 | -2.137% | 3 | 505 | -44.470% |
| 2026-08-06 | 21.98 | 21.99 | 21.98 | 21.99 | +33.759% | 2 | 503 | -45.657% |
| 2026-08-03 | 16.40 | 16.45 | 16.35 | 16.44 | +11.156% | 10 | 497 | -27.311% |
| 2026-07-28 | 14.79 | 14.79 | 14.79 | 14.79 | -1.400% | 1 | 498 | -19.202% |
| 2026-07-27 | 15.00 | 15.00 | 15.00 | 15.00 | -16.944% | 2 | 500 | -20.333% |
| 2026-07-24 | 18.00 | 18.06 | 18.00 | 18.06 | -4.947% | 14 | 498 | -33.832% |
| 2026-07-23 | 19.14 | 19.14 | 19.00 | 19.00 | +5.322% | 254 | 271 | -37.105% |
| 2026-07-21 | 18.04 | 18.04 | 18.04 | 18.04 | -0.606% | 1 | 271 | -33.758% |
| 2026-07-17 | 18.15 | 18.15 | 18.15 | 18.15 | -2.941% | 1 | 271 | -34.160% |
| 2026-07-16 | 18.70 | 18.70 | 18.70 | 18.70 | +0.809% | 15 | 256 | -36.096% |
| 2026-07-13 | 18.55 | 18.55 | 18.55 | 18.55 | -7.666% | 1 | 255 | -35.580% |
| 2026-07-10 | 19.35 | 20.17 | 19.35 | 20.09 | +10.994% | 57 | 264 | -40.518% |
| 2026-07-09 | 18.15 | 18.15 | 18.05 | 18.10 | +18.301% | 31 | 248 | -33.978% |
| 2026-07-02 | 15.30 | 15.30 | 15.30 | 15.30 | -9.894% | 1 | 248 | -21.895% |
| 2026-07-01 | 16.98 | 16.98 | 16.98 | 16.98 | +0.652% | 1 | 248 | -29.623% |
| 2026-06-26 | 16.87 | 16.87 | 16.87 | 16.87 | -2.486% | 2 | 250 | -29.164% |
| 2026-06-25 | 17.47 | 17.95 | 17.30 | 17.30 | -6.080% | 44 | 262 | -30.925% |
| 2026-06-24 | 18.42 | 18.42 | 18.42 | 18.42 | -5.587% | 1 | 263 | -35.125% |
| 2026-06-23 | 19.51 | 19.51 | 19.51 | 19.51 | -18.810% | 1 | 262 | -38.749% |
| 2026-06-22 | 24.03 | 24.03 | 24.03 | 24.03 | +9.526% | 2 | 260 | -50.270% |
| 2026-06-18 | 21.94 | 21.94 | 21.94 | 21.94 | -2.054% | 7 | 267 | -45.533% |
| 2026-06-16 | 22.40 | 22.40 | 22.40 | 22.40 | +1.129% | 20 | 259 | -46.652% |
| 2026-06-12 | 22.15 | 22.15 | 22.15 | 22.15 | +8.578% | 4 | 255 | -46.050% |
| 2026-06-11 | 21.20 | 21.20 | 20.40 | 20.40 | -15.772% | 180 | 81 | -41.422% |
| 2026-06-08 | 24.22 | 24.22 | 24.22 | 24.22 | -8.431% | 1 | 81 | -50.661% |
| 2026-06-04 | 26.45 | 26.45 | 26.45 | 26.45 | -0.452% | 1 | 80 | -54.820% |
| 2026-06-03 | 26.53 | 26.57 | 26.53 | 26.57 | -15.597% | 31 | 63 | -55.024% |
| 2026-06-02 | 33.25 | 33.25 | 31.48 | 31.48 | +10.611% | 40 | 53 | -62.039% |
| 2026-06-01 | 28.45 | 28.46 | 28.45 | 28.46 | +17.168% | 20 | 62 | -58.011% |
| 2026-05-28 | 24.29 | 24.29 | 24.29 | 24.29 | +0.956% | 1 | 62 | -50.803% |
| 2026-05-26 | 24.00 | 24.06 | 24.00 | 24.06 | -4.143% | 17 | 50 | -50.333% |
| 2026-05-22 | 25.10 | 25.10 | 25.10 | 25.10 | -11.899% | 1 | 49 | -52.390% |
| 2026-05-20 | 29.00 | 29.00 | 28.45 | 28.49 | -1.657% | 21 | 28 | -58.055% |
| 2026-05-19 | 27.75 | 28.97 | 27.75 | 28.97 | -13.574% | 3 | 27 | -58.750% |
| 2026-05-15 | 31.45 | 33.52 | 31.45 | 33.52 | -3.816% | 12 | 21 | -64.350% |
| 2026-05-14 | 34.03 | 34.85 | 34.03 | 34.85 | +15.207% | 2 | 20 | -65.710% |
| 2026-05-13 | 28.93 | 30.25 | 28.93 | 30.25 | +17.430% | 13 | 7 | -60.496% |
| 2026-05-12 | 25.76 | 25.76 | 25.76 | 25.76 | -6.225% | 2 | 7 | -53.610% |
| 2026-05-11 | 26.50 | 27.47 | 26.50 | 27.47 | +5.980% | 2 | 6 | -56.498% |
| 2026-05-08 | 25.92 | 25.92 | 25.92 | 25.92 | +18.899% | 1 | 5 | -53.897% |
| 2026-05-06 | 22.22 | 22.22 | 21.80 | 21.80 | +17.838% | 2 | 3 | -45.183% |
| 2026-05-04 | 18.50 | 18.50 | 18.50 | 18.50 | 0.000% | 6 | 0 | -35.405% |