NVDA280616C00400000
NVDA Jun 16 2028 400.00 Call
optionOPRA
EODOct 23, 2026
8.30USD-2.353%(-0.20)3Vol5,805OI
NVDA280616C00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 8.2600 | 8.3000 | 8.2600 | 8.3000 | -2.353% | 3 | 5,805 | 0.000% |
| 2026-10-22 | 9.2200 | 9.2200 | 8.5000 | 8.5000 | -14.141% | 63 | 5,865 | -2.353% |
| 2026-10-21 | 9.4000 | 9.9000 | 9.4000 | 9.9000 | +9.031% | 22 | 5,865 | -16.162% |
| 2026-10-20 | 9.0000 | 9.2000 | 9.0000 | 9.0800 | +0.889% | 4 | 5,864 | -8.590% |
| 2026-10-19 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -0.552% | 4 | 5,868 | -7.778% |
| 2026-10-16 | 9.3000 | 9.3200 | 9.0000 | 9.0500 | +1.685% | 12 | 5,867 | -8.287% |
| 2026-10-15 | 8.9900 | 9.2200 | 8.9000 | 8.9000 | -12.745% | 297 | 5,898 | -6.742% |
| 2026-10-14 | 10.8000 | 10.8000 | 10.2000 | 10.2000 | -10.917% | 35 | 5,898 | -18.627% |
| 2026-10-13 | 10.5000 | 11.4500 | 10.5000 | 11.4500 | +2.232% | 22 | 5,897 | -27.511% |
| 2026-10-12 | 11.7500 | 11.7500 | 10.9500 | 11.2000 | -6.276% | 113 | 5,998 | -25.893% |
| 2026-10-09 | 12.4000 | 12.4000 | 11.9000 | 11.9500 | -2.209% | 281 | 5,721 | -30.544% |
| 2026-10-08 | 13.6000 | 13.8000 | 12.2000 | 12.2200 | -12.086% | 585 | 5,184 | -32.079% |
| 2026-10-07 | 14.0000 | 14.0500 | 13.8500 | 13.9000 | -5.249% | 579 | 4,934 | -40.288% |
| 2026-10-06 | 15.5000 | 15.5000 | 14.6000 | 14.6700 | +3.383% | 15 | 4,938 | -43.422% |
| 2026-10-05 | 14.1900 | 14.1900 | 14.1900 | 14.1900 | +2.086% | 1 | 4,937 | -41.508% |
| 2026-10-02 | 14.5200 | 14.5200 | 13.9000 | 13.9000 | +7.336% | 4 | 4,934 | -40.288% |
| 2026-09-29 | 13.7800 | 13.7800 | 12.9500 | 12.9500 | -5.474% | 18 | 4,926 | -35.907% |
| 2026-09-28 | 14.3500 | 14.8100 | 13.7000 | 13.7000 | +7.031% | 29 | 4,946 | -39.416% |
| 2026-09-25 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -0.775% | 1 | 4,946 | -35.156% |
| 2026-09-24 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -0.155% | 1 | 4,946 | -35.659% |
| 2026-09-23 | 13.5000 | 13.5000 | 12.8100 | 12.9200 | -8.434% | 5 | 4,945 | -35.759% |
| 2026-09-22 | 13.6200 | 14.1100 | 13.6200 | 14.1100 | +2.993% | 14 | 4,945 | -41.176% |
| 2026-09-21 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +21.132% | 10 | 4,945 | -39.416% |
| 2026-09-16 | 11.3000 | 11.3100 | 11.3000 | 11.3100 | +2.168% | 50 | 4,931 | -26.614% |
| 2026-09-15 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | -2.895% | 4 | 4,927 | -25.023% |
| 2026-09-14 | 11.0000 | 11.4000 | 10.8300 | 11.4000 | -12.037% | 25 | 4,917 | -27.193% |
| 2026-09-11 | 12.9600 | 12.9600 | 12.9600 | 12.9600 | -1.445% | 1 | 4,916 | -35.957% |
| 2026-09-10 | 13.3000 | 13.3000 | 13.0700 | 13.1500 | -8.681% | 83 | 4,916 | -36.882% |
| 2026-09-09 | 14.4000 | 14.5500 | 14.3900 | 14.4000 | -3.356% | 9 | 4,909 | -42.361% |
| 2026-09-08 | 15.1800 | 15.1800 | 14.9000 | 14.9000 | -3.247% | 84 | 4,909 | -44.295% |
| 2026-09-04 | 16.4500 | 16.4500 | 15.4000 | 15.4000 | +3.356% | 31 | 4,907 | -46.104% |
| 2026-09-03 | 14.7100 | 14.9000 | 14.7100 | 14.9000 | +3.472% | 11 | 4,903 | -44.295% |
| 2026-09-02 | 12.4900 | 14.4000 | 12.4900 | 14.4000 | +19.205% | 4 | 4,905 | -42.361% |
| 2026-09-01 | 12.2200 | 12.2200 | 12.0800 | 12.0800 | -2.581% | 2 | 4,905 | -31.291% |
| 2026-08-31 | 13.0000 | 13.3400 | 12.4000 | 12.4000 | -8.824% | 524 | 5,403 | -33.065% |
| 2026-08-28 | 15.0000 | 15.0000 | 13.6000 | 13.6000 | -13.376% | 34 | 5,394 | -38.971% |
| 2026-08-27 | 14.5000 | 15.7100 | 14.5000 | 15.7000 | +32.489% | 15 | 5,398 | -47.134% |
| 2026-08-26 | 11.9500 | 11.9500 | 11.5000 | 11.8500 | -2.869% | 6 | 5,398 | -29.958% |
| 2026-08-25 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +5.172% | 10 | 5,393 | -31.967% |
| 2026-08-24 | 11.7000 | 11.7000 | 11.6000 | 11.6000 | -12.453% | 5 | 5,393 | -28.448% |
| 2026-08-21 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -3.636% | 5 | 5,393 | -37.358% |
| 2026-08-20 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -4.181% | 100 | 5,393 | -39.636% |
| 2026-08-19 | 14.7000 | 14.7000 | 13.7500 | 14.3500 | -1.239% | 123 | 5,379 | -42.160% |
| 2026-08-18 | 14.5300 | 14.5300 | 14.5300 | 14.5300 | -10.419% | 1 | 5,379 | -42.877% |
| 2026-08-17 | 16.5000 | 16.5000 | 15.9000 | 16.2200 | +0.496% | 4 | 5,381 | -48.829% |
| 2026-08-12 | 16.4900 | 16.4900 | 16.1400 | 16.1400 | +4.129% | 3 | 5,382 | -48.575% |
| 2026-08-11 | 15.7500 | 15.7500 | 15.5000 | 15.5000 | -0.641% | 2 | 5,381 | -46.452% |
| 2026-08-10 | 16.1000 | 16.1000 | 15.5000 | 15.6000 | -6.024% | 102 | 5,381 | -46.795% |
| 2026-08-07 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +4.075% | 9 | 5,381 | -50.000% |
| 2026-08-06 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -4.204% | 1 | 5,381 | -47.962% |
| 2026-08-05 | 16.1300 | 16.6500 | 16.0000 | 16.6500 | +17.254% | 79 | 5,383 | -50.150% |
| 2026-08-04 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +25.110% | 5 | 5,388 | -41.549% |
| 2026-07-31 | 10.9000 | 11.3500 | 10.9000 | 11.3500 | +9.768% | 18 | 5,389 | -26.872% |
| 2026-07-30 | 10.3000 | 10.5000 | 10.3000 | 10.3400 | +1.672% | 5 | 5,386 | -19.729% |
| 2026-07-29 | 10.1500 | 10.8000 | 9.8000 | 10.1700 | -8.953% | 21 | 5,396 | -18.387% |
| 2026-07-28 | 10.5000 | 11.3000 | 10.5000 | 11.1700 | -3.707% | 44 | 5,356 | -25.694% |
| 2026-07-27 | 13.4100 | 13.4100 | 11.4100 | 11.6000 | -20.657% | 258 | 5,225 | -28.448% |
| 2026-07-24 | 14.6200 | 14.6200 | 14.6200 | 14.6200 | +0.412% | 1 | 5,225 | -43.228% |
| 2026-07-23 | 14.5600 | 14.5600 | 14.5600 | 14.5600 | -4.525% | 1 | 5,224 | -42.995% |
| 2026-07-22 | 15.6500 | 15.6500 | 15.2500 | 15.2500 | +12.879% | 2 | 5,224 | -45.574% |
| 2026-07-21 | 13.5100 | 13.5100 | 13.5100 | 13.5100 | +4.891% | 1 | 5,223 | -38.564% |
| 2026-07-17 | 12.8800 | 12.8800 | 12.8800 | 12.8800 | -13.441% | 1 | 5,224 | -35.559% |
| 2026-07-16 | 14.9200 | 14.9200 | 14.8500 | 14.8800 | -6.238% | 53 | 5,185 | -44.220% |
| 2026-07-14 | 15.8700 | 15.8700 | 15.8700 | 15.8700 | +11.290% | 1 | 5,185 | -47.700% |
| 2026-07-13 | 15.1900 | 15.2000 | 14.2600 | 14.2600 | -9.747% | 10 | 5,188 | -41.795% |
| 2026-07-10 | 15.1500 | 15.8000 | 15.1500 | 15.8000 | +14.079% | 6 | 5,192 | -47.468% |
| 2026-07-09 | 14.2800 | 14.2800 | 13.8500 | 13.8500 | -3.819% | 4 | 5,192 | -40.072% |
| 2026-07-08 | 12.7500 | 14.4000 | 12.7500 | 14.4000 | +24.567% | 67 | 5,132 | -42.361% |
| 2026-07-07 | 11.6000 | 11.6000 | 11.5600 | 11.5600 | -6.016% | 2 | 5,131 | -28.201% |
| 2026-07-06 | 12.4600 | 12.4600 | 12.3000 | 12.3000 | +1.235% | 2 | 5,132 | -32.520% |
| 2026-07-02 | 12.9000 | 12.9000 | 12.1500 | 12.1500 | -6.178% | 3 | 5,131 | -31.687% |
| 2026-07-01 | 12.4500 | 12.9500 | 12.4500 | 12.9500 | -4.779% | 2 | 5,130 | -35.907% |
| 2026-06-30 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +5.837% | 2 | 5,129 | -38.971% |
| 2026-06-29 | 12.9700 | 13.0000 | 12.8500 | 12.8500 | -2.356% | 3 | 5,128 | -35.409% |
| 2026-06-26 | 13.1200 | 13.3000 | 13.1000 | 13.1600 | -4.151% | 321 | 5,223 | -36.930% |
| 2026-06-25 | 14.3000 | 14.3000 | 13.5700 | 13.7300 | -6.726% | 107 | 5,221 | -39.548% |
| 2026-06-24 | 15.3000 | 15.3000 | 14.6500 | 14.7200 | -5.882% | 7 | 5,225 | -43.614% |
| 2026-06-23 | 16.4400 | 16.4400 | 15.6400 | 15.6400 | -11.887% | 236 | 5,216 | -46.931% |
| 2026-06-22 | 19.2500 | 19.3000 | 17.7500 | 17.7500 | -4.054% | 862 | 4,779 | -53.239% |
| 2026-06-18 | 18.2700 | 18.5000 | 18.2700 | 18.5000 | +7.872% | 6 | 4,775 | -55.135% |
| 2026-06-17 | 17.1500 | 17.2500 | 17.0500 | 17.1500 | -5.666% | 149 | 4,638 | -51.603% |
| 2026-06-16 | 18.1600 | 18.2200 | 18.0800 | 18.1800 | -4.215% | 1,510 | 3,171 | -54.345% |
| 2026-06-15 | 18.4300 | 19.1000 | 17.9200 | 18.9800 | +6.629% | 759 | 3,088 | -56.270% |
| 2026-06-12 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +5.325% | 33 | 3,055 | -53.371% |
| 2026-06-11 | 16.8000 | 16.9000 | 16.8000 | 16.9000 | -10.154% | 3 | 3,052 | -50.888% |
| 2026-06-09 | 18.5500 | 18.8100 | 17.9500 | 18.8100 | -2.539% | 5 | 3,054 | -55.875% |
| 2026-06-08 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +1.047% | 13 | 3,057 | -56.995% |
| 2026-06-05 | 19.8000 | 19.8000 | 19.1000 | 19.1000 | -13.964% | 12 | 3,064 | -56.545% |
| 2026-06-04 | 20.3000 | 22.5000 | 20.3000 | 22.2000 | +3.981% | 53 | 3,073 | -62.613% |
| 2026-06-03 | 21.5400 | 21.5400 | 21.3500 | 21.3500 | -10.407% | 29 | 3,073 | -61.124% |
| 2026-06-02 | 27.0500 | 27.0500 | 23.8300 | 23.8300 | +0.126% | 17 | 3,066 | -65.170% |
| 2026-06-01 | 22.0000 | 24.1000 | 22.0000 | 23.8000 | +20.690% | 75 | 3,003 | -65.126% |
| 2026-05-29 | 20.0500 | 20.2500 | 19.7200 | 19.7200 | +5.342% | 42 | 3,042 | -57.911% |
| 2026-05-28 | 18.8200 | 18.8200 | 18.7200 | 18.7200 | -0.426% | 15 | 3,039 | -55.662% |
| 2026-05-27 | 18.2500 | 18.8000 | 17.8000 | 18.8000 | -5.764% | 48 | 3,025 | -55.851% |
| 2026-05-22 | 19.9500 | 20.2000 | 19.9500 | 19.9500 | -6.993% | 31 | 3,001 | -58.396% |
| 2026-05-21 | 21.0000 | 22.6000 | 21.0000 | 21.4500 | -5.298% | 31 | 3,024 | -61.305% |
| 2026-05-20 | 23.8000 | 24.0000 | 22.6500 | 22.6500 | -3.081% | 9 | 3,021 | -63.355% |
| 2026-05-19 | 22.9500 | 23.7000 | 22.3000 | 23.3700 | +2.500% | 29 | 3,007 | -64.484% |
| 2026-05-18 | 26.1200 | 26.1200 | 22.8000 | 22.8000 | -11.833% | 22 | 2,999 | -63.596% |
| 2026-05-15 | 25.1500 | 26.2000 | 25.0000 | 25.8600 | -9.864% | 62 | 2,964 | -67.904% |
| 2026-05-14 | 26.3000 | 28.6900 | 26.3000 | 28.6900 | +17.582% | 143 | 2,978 | -71.070% |
| 2026-05-13 | 23.4500 | 24.5900 | 23.4100 | 24.4000 | +14.824% | 55 | 2,962 | -65.984% |
| 2026-05-12 | 21.6000 | 21.6000 | 21.2500 | 21.2500 | -3.846% | 19 | 2,958 | -60.941% |
| 2026-05-11 | 22.8000 | 22.8000 | 22.1000 | 22.1000 | +7.438% | 34 | 2,931 | -62.443% |
| 2026-05-08 | 21.2700 | 21.2700 | 20.2600 | 20.5700 | +3.108% | 28 | 2,905 | -59.650% |
| 2026-05-07 | 19.9700 | 20.0000 | 19.9300 | 19.9500 | +11.640% | 14 | 2,901 | -58.396% |
| 2026-05-06 | 15.9000 | 17.8700 | 15.9000 | 17.8700 | +21.153% | 983 | 1,950 | -53.553% |
| 2026-05-05 | 14.7000 | 14.8500 | 14.7000 | 14.7500 | -0.338% | 970 | 980 | -43.729% |
| 2026-05-04 | 14.6000 | 14.9000 | 14.6000 | 14.8000 | 0.000% | 983 | 0 | -43.919% |