NVDA280616C00380000
NVDA Jun 16 2028 380.00 Call
optionOPRA
EODOct 23, 2026
9.98USD-0.200%(-0.02)2Vol1,952OI
NVDA280616C00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | -0.200% | 2 | 1,954 | 0.000% |
| 2026-10-22 | 10.2900 | 10.2900 | 10.0000 | 10.0000 | -14.530% | 11 | 1,945 | -0.200% |
| 2026-10-21 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +12.825% | 1 | 1,944 | -14.701% |
| 2026-10-20 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | -5.297% | 1 | 1,945 | -3.761% |
| 2026-10-16 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -0.725% | 1 | 1,944 | -8.858% |
| 2026-10-15 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | -22.324% | 1 | 1,945 | -9.519% |
| 2026-10-09 | 15.0000 | 15.0000 | 14.2000 | 14.2000 | -2.405% | 17 | 1,930 | -29.718% |
| 2026-10-08 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -11.765% | 1 | 1,930 | -31.409% |
| 2026-10-07 | 17.0800 | 17.0800 | 16.4900 | 16.4900 | -4.406% | 90 | 1,859 | -39.478% |
| 2026-10-06 | 17.8800 | 18.0200 | 17.2500 | 17.2500 | -0.862% | 15 | 1,853 | -42.145% |
| 2026-10-05 | 17.3000 | 17.4500 | 17.3000 | 17.4000 | +6.422% | 9 | 1,849 | -42.644% |
| 2026-10-02 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | +4.808% | 10 | 1,859 | -38.960% |
| 2026-10-01 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -0.763% | 1 | 1,859 | -36.026% |
| 2026-09-29 | 15.7200 | 15.7200 | 15.7200 | 15.7200 | -8.817% | 1 | 1,860 | -36.514% |
| 2026-09-28 | 17.2000 | 17.2400 | 17.2000 | 17.2400 | +17.679% | 2 | 1,860 | -42.111% |
| 2026-09-25 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -5.178% | 1 | 1,861 | -31.877% |
| 2026-09-23 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +11.552% | 1 | 1,861 | -35.405% |
| 2026-09-18 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +7.531% | 1 | 1,862 | -27.942% |
| 2026-09-14 | 12.7500 | 12.8800 | 12.7500 | 12.8800 | -13.557% | 5 | 1,861 | -22.516% |
| 2026-09-11 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -1.650% | 1 | 1,861 | -33.020% |
| 2026-09-10 | 15.2000 | 15.2000 | 15.0500 | 15.1500 | -9.552% | 18 | 1,862 | -34.125% |
| 2026-09-09 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -1.471% | 1 | 1,862 | -40.418% |
| 2026-09-08 | 17.4500 | 17.4500 | 17.0000 | 17.0000 | -7.104% | 15 | 1,862 | -41.294% |
| 2026-09-04 | 18.6500 | 18.6500 | 18.3000 | 18.3000 | +7.647% | 10 | 1,853 | -45.464% |
| 2026-09-03 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +2.471% | 1 | 1,852 | -41.294% |
| 2026-09-02 | 14.5500 | 16.5900 | 14.5500 | 16.5900 | +15.208% | 2 | 1,874 | -39.843% |
| 2026-08-31 | 14.9300 | 14.9300 | 14.4000 | 14.4000 | -9.605% | 2 | 1,874 | -30.694% |
| 2026-08-28 | 15.9300 | 15.9300 | 15.9300 | 15.9300 | -9.745% | 1 | 1,874 | -37.351% |
| 2026-08-27 | 16.7000 | 17.6500 | 16.4200 | 17.6500 | +32.408% | 15 | 1,889 | -43.456% |
| 2026-08-26 | 13.4500 | 13.4500 | 13.2900 | 13.3300 | -1.985% | 22 | 1,869 | -25.131% |
| 2026-08-25 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +1.873% | 5 | 1,869 | -26.618% |
| 2026-08-24 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -15.399% | 6 | 1,875 | -25.243% |
| 2026-08-20 | 15.6100 | 15.7800 | 15.6100 | 15.7800 | -4.364% | 6 | 1,871 | -36.755% |
| 2026-08-19 | 15.8000 | 16.5000 | 15.8000 | 16.5000 | -2.655% | 37 | 1,871 | -39.515% |
| 2026-08-18 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -8.130% | 3 | 1,871 | -41.121% |
| 2026-08-17 | 18.8800 | 18.8800 | 18.4500 | 18.4500 | -1.914% | 3 | 1,870 | -45.908% |
| 2026-08-14 | 18.8100 | 18.8100 | 18.8100 | 18.8100 | +0.858% | 1 | 1,871 | -46.943% |
| 2026-08-12 | 18.4000 | 18.6500 | 18.4000 | 18.6500 | -1.323% | 5 | 1,873 | -46.488% |
| 2026-08-07 | 18.5500 | 18.9500 | 18.5500 | 18.9000 | +1.070% | 42 | 1,871 | -47.196% |
| 2026-08-06 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -0.532% | 1 | 1,870 | -46.631% |
| 2026-08-05 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +17.794% | 10 | 1,860 | -46.915% |
| 2026-08-04 | 15.8500 | 15.9600 | 15.8500 | 15.9600 | +25.176% | 2 | 1,860 | -37.469% |
| 2026-07-31 | 11.9900 | 12.7500 | 11.9900 | 12.7500 | -4.851% | 63 | 1,809 | -21.725% |
| 2026-07-27 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -21.269% | 3 | 1,811 | -25.522% |
| 2026-07-23 | 17.0200 | 17.0200 | 17.0200 | 17.0200 | +12.715% | 1 | 1,812 | -41.363% |
| 2026-07-17 | 15.2400 | 15.2400 | 15.1000 | 15.1000 | -14.930% | 4 | 1,808 | -33.907% |
| 2026-07-15 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +8.034% | 2 | 1,808 | -43.775% |
| 2026-07-14 | 16.3600 | 16.4300 | 16.3600 | 16.4300 | -5.575% | 2 | 1,806 | -39.257% |
| 2026-07-10 | 16.5200 | 17.4000 | 16.5200 | 17.4000 | +8.276% | 2 | 1,804 | -42.644% |
| 2026-07-09 | 15.8500 | 16.0700 | 15.8500 | 16.0700 | +21.558% | 2 | 1,804 | -37.897% |
| 2026-07-07 | 13.0200 | 13.2200 | 13.0200 | 13.2200 | -4.549% | 6 | 1,798 | -24.508% |
| 2026-07-02 | 14.4500 | 14.6500 | 13.3900 | 13.8500 | -6.734% | 74 | 1,800 | -27.942% |
| 2026-07-01 | 14.6500 | 14.8500 | 14.6500 | 14.8500 | +3.846% | 2 | 1,801 | -32.795% |
| 2026-06-29 | 14.2100 | 14.3000 | 14.2100 | 14.3000 | -7.383% | 6 | 1,803 | -30.210% |
| 2026-06-25 | 15.7700 | 15.7700 | 15.4400 | 15.4400 | -13.063% | 6 | 1,800 | -35.363% |
| 2026-06-23 | 17.7600 | 17.7600 | 17.7600 | 17.7600 | -11.200% | 1 | 1,801 | -43.806% |
| 2026-06-18 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +4.439% | 1 | 1,801 | -50.100% |
| 2026-06-17 | 19.7000 | 19.7500 | 19.1500 | 19.1500 | -4.250% | 262 | 1,568 | -47.885% |
| 2026-06-16 | 20.5000 | 20.5000 | 20.0000 | 20.0000 | +9.589% | 165 | 1,556 | -50.100% |
| 2026-06-11 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | -3.388% | 22 | 1,556 | -45.315% |
| 2026-06-10 | 20.1900 | 20.1900 | 18.8900 | 18.8900 | -25.069% | 1,502 | 58 | -47.168% |
| 2026-06-04 | 23.0000 | 25.2100 | 23.0000 | 25.2100 | +4.823% | 9 | 53 | -60.413% |
| 2026-06-03 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | -16.782% | 1 | 53 | -58.503% |
| 2026-06-02 | 28.9000 | 28.9000 | 28.9000 | 28.9000 | +35.047% | 1 | 52 | -65.467% |
| 2026-05-29 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -1.473% | 1 | 51 | -53.364% |
| 2026-05-28 | 21.7200 | 21.7200 | 21.7200 | 21.7200 | -2.557% | 1 | 50 | -54.052% |
| 2026-05-22 | 22.3000 | 22.3200 | 22.2500 | 22.2900 | -4.947% | 24 | 51 | -55.227% |
| 2026-05-21 | 23.4500 | 23.4600 | 23.4500 | 23.4500 | -9.459% | 11 | 49 | -57.441% |
| 2026-05-20 | 25.7700 | 25.9000 | 25.7700 | 25.9000 | -0.193% | 2 | 47 | -61.467% |
| 2026-05-19 | 24.4500 | 25.9500 | 24.4500 | 25.9500 | -7.946% | 7 | 45 | -61.541% |
| 2026-05-15 | 28.1900 | 28.1900 | 28.1900 | 28.1900 | -9.589% | 4 | 45 | -64.597% |
| 2026-05-14 | 31.1800 | 31.1800 | 31.1800 | 31.1800 | +17.042% | 27 | 18 | -67.992% |
| 2026-05-13 | 27.1500 | 27.1500 | 26.6400 | 26.6400 | +19.195% | 2 | 17 | -62.538% |
| 2026-05-07 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | +10.644% | 2 | 15 | -55.347% |
| 2026-05-06 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | 0.000% | 15 | 0 | -50.594% |