NVDA280616C00390000
NVDA Jun 16 2028 390.00 Call
optionOPRA
EODOct 23, 2026
9.10USD-9.000%(-0.90)4Vol708OI
NVDA280616C00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 9.0000 | 9.1000 | 9.0000 | 9.1000 | -9.000% | 4 | 708 | 0.000% |
| 2026-10-19 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 1 | 708 | -9.000% |
| 2026-10-16 | 9.8000 | 10.0000 | 9.8000 | 10.0000 | -2.439% | 25 | 690 | -9.000% |
| 2026-10-15 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -7.240% | 7 | 686 | -11.220% |
| 2026-10-14 | 11.3000 | 11.3000 | 11.0000 | 11.0500 | -18.750% | 6 | 681 | -17.647% |
| 2026-10-12 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +1.115% | 1 | 682 | -33.088% |
| 2026-10-08 | 13.4800 | 13.4800 | 13.4500 | 13.4500 | -10.572% | 10 | 686 | -32.342% |
| 2026-10-02 | 15.0400 | 15.0400 | 15.0400 | 15.0400 | +8.279% | 1 | 687 | -39.495% |
| 2026-10-01 | 13.8300 | 14.0600 | 13.8300 | 13.8900 | -1.489% | 5 | 682 | -34.485% |
| 2026-09-29 | 14.9000 | 14.9100 | 14.1000 | 14.1000 | -4.730% | 8 | 682 | -35.461% |
| 2026-09-28 | 15.9500 | 15.9700 | 14.8000 | 14.8000 | +4.816% | 8 | 676 | -38.514% |
| 2026-09-23 | 14.1200 | 14.1200 | 14.1200 | 14.1200 | -6.799% | 5 | 674 | -35.552% |
| 2026-09-22 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +4.483% | 2 | 672 | -39.934% |
| 2026-09-21 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +9.434% | 4 | 671 | -37.241% |
| 2026-09-17 | 12.9500 | 13.2500 | 12.9500 | 13.2500 | -6.028% | 12 | 680 | -31.321% |
| 2026-09-11 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -9.325% | 18 | 698 | -35.461% |
| 2026-09-09 | 15.5500 | 15.6000 | 15.5500 | 15.5500 | -11.948% | 11 | 689 | -41.479% |
| 2026-09-04 | 17.6600 | 17.6600 | 17.6600 | 17.6600 | +11.490% | 1 | 689 | -48.471% |
| 2026-09-03 | 15.8400 | 15.8400 | 15.8400 | 15.8400 | +3.259% | 1 | 690 | -42.551% |
| 2026-09-02 | 15.3400 | 15.3400 | 15.3400 | 15.3400 | +9.337% | 1 | 690 | -40.678% |
| 2026-08-31 | 14.0300 | 14.0300 | 14.0300 | 14.0300 | -5.712% | 1 | 691 | -35.139% |
| 2026-08-28 | 14.8800 | 14.8800 | 14.8800 | 14.8800 | -9.982% | 1 | 691 | -38.844% |
| 2026-08-27 | 16.5200 | 16.5300 | 16.5200 | 16.5300 | +30.466% | 11 | 680 | -44.949% |
| 2026-08-26 | 12.7000 | 12.7000 | 12.6700 | 12.6700 | +2.177% | 2 | 680 | -28.177% |
| 2026-08-25 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -18.152% | 1 | 679 | -26.613% |
| 2026-08-19 | 15.0000 | 15.1500 | 15.0000 | 15.1500 | -12.630% | 7 | 673 | -39.934% |
| 2026-08-17 | 17.6000 | 17.6500 | 17.2500 | 17.3400 | +1.761% | 48 | 678 | -47.520% |
| 2026-08-12 | 17.0400 | 17.0400 | 17.0400 | 17.0400 | +35.238% | 1 | 678 | -46.596% |
| 2026-08-03 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +12.601% | 1 | 678 | -27.778% |
| 2026-07-31 | 11.1900 | 11.1900 | 11.1900 | 11.1900 | +3.134% | 2 | 677 | -18.677% |
| 2026-07-29 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -9.053% | 1 | 676 | -16.129% |
| 2026-07-28 | 11.6400 | 11.9300 | 11.4500 | 11.9300 | -1.811% | 21 | 694 | -23.722% |
| 2026-07-27 | 13.1000 | 13.1000 | 12.1500 | 12.1500 | -16.207% | 5 | 694 | -25.103% |
| 2026-07-24 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -13.690% | 1 | 694 | -37.241% |
| 2026-07-22 | 16.9000 | 16.9000 | 16.8000 | 16.8000 | +11.406% | 4 | 694 | -45.833% |
| 2026-07-20 | 15.3200 | 15.3200 | 15.0800 | 15.0800 | +3.288% | 3 | 694 | -39.655% |
| 2026-07-17 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -5.806% | 4 | 694 | -37.671% |
| 2026-07-16 | 16.6500 | 16.6500 | 15.5000 | 15.5000 | -4.557% | 10 | 692 | -41.290% |
| 2026-07-15 | 16.2000 | 16.2400 | 16.1500 | 16.2400 | +6.492% | 21 | 702 | -43.966% |
| 2026-07-14 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +1.667% | 1 | 701 | -40.328% |
| 2026-07-08 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +21.951% | 10 | 695 | -39.333% |
| 2026-07-07 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -3.454% | 1 | 695 | -26.016% |
| 2026-07-02 | 12.7400 | 12.7400 | 12.7400 | 12.7400 | -7.480% | 2 | 697 | -28.571% |
| 2026-07-01 | 13.3000 | 13.7700 | 13.3000 | 13.7700 | -5.034% | 4 | 697 | -33.914% |
| 2026-06-30 | 14.3000 | 14.5000 | 14.3000 | 14.5000 | +11.367% | 2 | 697 | -37.241% |
| 2026-06-29 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | -7.000% | 2 | 697 | -30.108% |
| 2026-06-26 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -9.910% | 1 | 697 | -35.000% |
| 2026-06-24 | 15.5400 | 15.5400 | 15.5400 | 15.5400 | -8.047% | 1 | 698 | -41.441% |
| 2026-06-23 | 17.2400 | 17.2500 | 16.9000 | 16.9000 | -9.189% | 63 | 647 | -46.154% |
| 2026-06-22 | 20.2000 | 20.2000 | 18.6100 | 18.6100 | +1.417% | 7 | 647 | -51.102% |
| 2026-06-17 | 18.0000 | 18.3500 | 18.0000 | 18.3500 | -4.178% | 94 | 553 | -50.409% |
| 2026-06-16 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | -2.445% | 1 | 553 | -52.480% |
| 2026-06-15 | 19.7000 | 19.7000 | 19.6300 | 19.6300 | +6.801% | 12 | 560 | -53.642% |
| 2026-06-12 | 18.5100 | 18.8500 | 18.2500 | 18.3800 | +3.842% | 345 | 237 | -50.490% |
| 2026-06-11 | 17.7000 | 17.8000 | 17.1500 | 17.7000 | -7.087% | 85 | 181 | -48.588% |
| 2026-06-09 | 18.2500 | 19.0500 | 18.2500 | 19.0500 | -6.618% | 25 | 160 | -52.231% |
| 2026-06-08 | 20.5100 | 20.5100 | 20.0500 | 20.4000 | -13.376% | 11 | 161 | -55.392% |
| 2026-06-04 | 21.3500 | 23.5500 | 21.3500 | 23.5500 | +3.653% | 35 | 186 | -61.359% |
| 2026-06-03 | 22.7200 | 22.7200 | 22.7200 | 22.7200 | -10.198% | 6 | 184 | -59.947% |
| 2026-06-01 | 23.1500 | 25.3000 | 23.1500 | 25.3000 | +22.935% | 114 | 79 | -64.032% |
| 2026-05-28 | 20.0000 | 20.5800 | 19.8000 | 20.5800 | -4.678% | 8 | 74 | -55.782% |
| 2026-05-22 | 21.5900 | 21.5900 | 21.5900 | 21.5900 | -12.697% | 1 | 73 | -57.851% |
| 2026-05-19 | 23.7800 | 24.7300 | 23.7800 | 24.7300 | -12.892% | 2 | 73 | -63.203% |
| 2026-05-15 | 26.7100 | 28.3900 | 26.7100 | 28.3900 | -5.114% | 46 | 57 | -67.946% |
| 2026-05-14 | 27.8900 | 29.9200 | 27.8900 | 29.9200 | +38.647% | 14 | 43 | -69.586% |
| 2026-05-08 | 21.5800 | 21.5800 | 21.5800 | 21.5800 | +3.007% | 1 | 42 | -57.831% |
| 2026-05-07 | 20.7000 | 21.0500 | 20.7000 | 20.9500 | 0.000% | 44 | 0 | -56.563% |