NVDA280616C00420000
NVDA Jun 16 2028 420.00 Call
optionOPRA
EODOct 21, 2026
8.15USD+12.569%(+0.91)5Vol393OI
NVDA280616C00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +12.569% | 5 | 393 | 0.000% |
| 2026-10-16 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | -13.810% | 1 | 394 | +12.569% |
| 2026-10-15 | 7.6700 | 8.4000 | 7.6700 | 8.4000 | -28.814% | 22 | 396 | -2.976% |
| 2026-10-08 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -0.422% | 1 | 395 | -30.932% |
| 2026-10-05 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +0.254% | 1 | 396 | -31.224% |
| 2026-10-02 | 12.5600 | 12.6000 | 11.8200 | 11.8200 | +7.945% | 3 | 395 | -31.049% |
| 2026-10-01 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -1.351% | 1 | 396 | -25.571% |
| 2026-09-29 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +2.304% | 12 | 388 | -26.577% |
| 2026-09-25 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -9.583% | 1 | 389 | -24.885% |
| 2026-09-22 | 12.1700 | 12.1700 | 12.0000 | 12.0000 | +21.212% | 3 | 388 | -32.083% |
| 2026-09-16 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +4.211% | 1 | 389 | -17.677% |
| 2026-09-14 | 9.5000 | 9.5000 | 9.4000 | 9.5000 | -24.782% | 136 | 490 | -14.211% |
| 2026-09-09 | 12.5000 | 12.6500 | 12.5000 | 12.6300 | -11.368% | 23 | 468 | -35.471% |
| 2026-09-04 | 14.1000 | 14.5500 | 14.1000 | 14.2500 | +7.547% | 6 | 466 | -42.807% |
| 2026-09-03 | 12.6400 | 13.2500 | 12.6400 | 13.2500 | +12.003% | 5 | 466 | -38.491% |
| 2026-09-02 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | +8.037% | 1 | 466 | -31.107% |
| 2026-09-01 | 10.7600 | 10.9500 | 10.7600 | 10.9500 | +1.389% | 13 | 466 | -25.571% |
| 2026-08-31 | 11.4500 | 11.4500 | 10.8000 | 10.8000 | -13.600% | 2 | 466 | -24.537% |
| 2026-08-28 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -9.420% | 1 | 465 | -34.800% |
| 2026-08-27 | 12.5000 | 13.8600 | 12.5000 | 13.8000 | +34.897% | 105 | 458 | -40.942% |
| 2026-08-26 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | -0.195% | 1 | 457 | -20.332% |
| 2026-08-25 | 10.4000 | 10.4000 | 10.2500 | 10.2500 | +2.500% | 86 | 372 | -20.488% |
| 2026-08-24 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -13.793% | 5 | 372 | -18.500% |
| 2026-08-21 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -20.275% | 1 | 372 | -29.741% |
| 2026-08-17 | 14.5000 | 14.5500 | 14.3700 | 14.5500 | +2.105% | 21 | 369 | -43.986% |
| 2026-08-14 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +0.352% | 1 | 369 | -42.807% |
| 2026-08-12 | 14.2500 | 14.2500 | 14.2000 | 14.2000 | 0.000% | 3 | 370 | -42.606% |
| 2026-08-10 | 13.8500 | 14.2000 | 13.8500 | 14.2000 | -4.248% | 4 | 374 | -42.606% |
| 2026-08-06 | 14.8300 | 14.8300 | 14.8300 | 14.8300 | +1.229% | 1 | 374 | -45.044% |
| 2026-08-05 | 14.7000 | 14.7000 | 14.5500 | 14.6500 | +17.200% | 118 | 468 | -44.369% |
| 2026-08-04 | 12.0100 | 12.5000 | 11.9400 | 12.5000 | +11.907% | 14 | 468 | -34.800% |
| 2026-08-03 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | +29.133% | 2 | 468 | -27.037% |
| 2026-07-29 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -11.464% | 3 | 465 | -5.780% |
| 2026-07-28 | 9.3300 | 9.7700 | 9.3300 | 9.7700 | -2.300% | 2 | 465 | -16.581% |
| 2026-07-27 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -27.273% | 12 | 465 | -18.500% |
| 2026-07-22 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +12.705% | 16 | 451 | -40.727% |
| 2026-07-17 | 12.4000 | 12.4000 | 12.2000 | 12.2000 | -6.799% | 3 | 450 | -33.197% |
| 2026-07-16 | 13.0900 | 13.0900 | 13.0900 | 13.0900 | -4.938% | 1 | 451 | -37.739% |
| 2026-07-14 | 13.7000 | 13.7700 | 13.7000 | 13.7700 | +8.940% | 2 | 451 | -40.813% |
| 2026-07-13 | 13.5500 | 13.5500 | 12.6400 | 12.6400 | -9.391% | 16 | 463 | -35.522% |
| 2026-07-10 | 13.9600 | 13.9600 | 13.9500 | 13.9500 | +11.155% | 11 | 464 | -41.577% |
| 2026-07-08 | 11.9500 | 12.5500 | 11.9500 | 12.5500 | +13.063% | 31 | 434 | -35.060% |
| 2026-07-07 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +4.421% | 1 | 434 | -26.577% |
| 2026-07-02 | 11.6200 | 11.6200 | 10.5500 | 10.6300 | -4.664% | 65 | 391 | -23.330% |
| 2026-07-01 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -2.620% | 1 | 390 | -26.906% |
| 2026-06-26 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -10.547% | 1 | 391 | -28.821% |
| 2026-06-25 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -10.490% | 1 | 392 | -36.328% |
| 2026-06-23 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -7.443% | 3 | 392 | -43.007% |
| 2026-06-17 | 15.3500 | 15.4500 | 15.3000 | 15.4500 | -6.079% | 147 | 255 | -47.249% |
| 2026-06-16 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | -3.064% | 19 | 255 | -50.456% |
| 2026-06-15 | 16.9700 | 16.9700 | 16.9700 | 16.9700 | +6.730% | 19 | 236 | -51.974% |
| 2026-06-12 | 15.9500 | 15.9500 | 15.9000 | 15.9000 | +5.298% | 64 | 172 | -48.742% |
| 2026-06-11 | 14.6500 | 15.1000 | 14.6500 | 15.1000 | -6.502% | 41 | 133 | -46.026% |
| 2026-06-09 | 15.9300 | 16.1500 | 15.4000 | 16.1500 | -8.030% | 9 | 132 | -49.536% |
| 2026-06-08 | 17.7000 | 17.7000 | 17.5600 | 17.5600 | +1.094% | 2 | 131 | -53.588% |
| 2026-06-05 | 17.3700 | 17.3700 | 17.3700 | 17.3700 | -19.471% | 1 | 131 | -53.080% |
| 2026-06-01 | 19.8500 | 21.5700 | 19.8500 | 21.5700 | +15.781% | 62 | 71 | -62.216% |
| 2026-05-29 | 18.2500 | 18.6300 | 18.2500 | 18.6300 | +9.267% | 6 | 72 | -56.253% |
| 2026-05-28 | 16.7000 | 17.1500 | 16.7000 | 17.0500 | -1.502% | 24 | 78 | -52.199% |
| 2026-05-26 | 18.1400 | 18.4500 | 17.3100 | 17.3100 | -4.628% | 5 | 79 | -52.917% |
| 2026-05-22 | 18.0500 | 18.1500 | 18.0500 | 18.1500 | -5.469% | 2 | 78 | -55.096% |
| 2026-05-21 | 18.9100 | 19.2000 | 18.9100 | 19.2000 | -5.419% | 4 | 77 | -57.552% |
| 2026-05-20 | 20.6800 | 20.6800 | 20.3000 | 20.3000 | -0.733% | 2 | 79 | -59.852% |
| 2026-05-19 | 21.2500 | 21.3100 | 20.4500 | 20.4500 | -11.663% | 49 | 53 | -60.147% |
| 2026-05-18 | 23.1500 | 23.1500 | 23.1500 | 23.1500 | -1.026% | 1 | 53 | -64.795% |
| 2026-05-15 | 23.8500 | 23.8500 | 22.8000 | 23.3900 | -10.725% | 10 | 56 | -65.156% |
| 2026-05-14 | 25.0000 | 26.2000 | 25.0000 | 26.2000 | +19.362% | 10 | 48 | -68.893% |
| 2026-05-13 | 22.4000 | 22.4000 | 21.9500 | 21.9500 | +9.750% | 2 | 47 | -62.870% |
| 2026-05-12 | 20.4000 | 20.4000 | 19.2900 | 20.0000 | +3.359% | 5 | 43 | -59.250% |
| 2026-05-11 | 18.1700 | 20.3300 | 18.1700 | 19.3500 | +4.992% | 21 | 23 | -57.881% |
| 2026-05-08 | 19.0500 | 19.2500 | 18.2600 | 18.4300 | +4.538% | 4 | 23 | -55.779% |
| 2026-05-07 | 17.5200 | 18.4500 | 17.5200 | 17.6300 | +8.492% | 18 | 14 | -53.772% |
| 2026-05-06 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +24.046% | 1 | 13 | -49.846% |
| 2026-05-05 | 13.4500 | 13.4500 | 13.1000 | 13.1000 | -1.725% | 14 | 5 | -37.786% |
| 2026-05-04 | 13.3300 | 13.3300 | 13.3300 | 13.3300 | -4.786% | 1 | 4 | -38.860% |
| 2026-05-01 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -4.632% | 2 | 2 | -41.786% |
| 2026-04-30 | 14.6800 | 14.6800 | 14.6800 | 14.6800 | 0.000% | 2 | 0 | -44.482% |