NVDA280616C00440000
NVDA Jun 16 2028 440.00 Call
optionOPRA
EODOct 22, 2026
5.98USD-10.479%(-0.70)3Vol537OI
NVDA280616C00440000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | -10.479% | 3 | 537 | 0.000% |
| 2026-10-19 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | +3.888% | 1 | 537 | -10.479% |
| 2026-10-16 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | -6.131% | 1 | 537 | -6.998% |
| 2026-10-15 | 6.5000 | 6.8500 | 6.5000 | 6.8500 | -4.196% | 310 | 240 | -12.701% |
| 2026-10-14 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -13.333% | 1 | 240 | -16.364% |
| 2026-10-13 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +2.484% | 1 | 240 | -27.515% |
| 2026-10-12 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -17.857% | 22 | 260 | -25.714% |
| 2026-10-08 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -6.399% | 1 | 259 | -38.980% |
| 2026-10-06 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | +1.848% | 12 | 259 | -42.884% |
| 2026-10-05 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | +6.528% | 1 | 258 | -41.829% |
| 2026-10-01 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +1.047% | 2 | 257 | -38.031% |
| 2026-09-29 | 10.3000 | 10.3000 | 9.5500 | 9.5500 | -9.048% | 5 | 256 | -37.382% |
| 2026-09-28 | 10.3500 | 10.5000 | 10.3500 | 10.5000 | +2.539% | 12 | 250 | -43.048% |
| 2026-09-22 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | +1.286% | 1 | 250 | -41.602% |
| 2026-09-21 | 9.3800 | 10.1100 | 9.3800 | 10.1100 | +12.835% | 22 | 230 | -40.851% |
| 2026-09-18 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | +9.268% | 1 | 231 | -33.259% |
| 2026-09-15 | 8.3000 | 8.3000 | 8.2000 | 8.2000 | -1.442% | 2 | 231 | -27.073% |
| 2026-09-14 | 8.0000 | 8.3200 | 8.0000 | 8.3200 | -15.533% | 11 | 231 | -28.125% |
| 2026-09-11 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +8.840% | 100 | 249 | -39.289% |
| 2026-09-10 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -17.727% | 1 | 250 | -33.923% |
| 2026-09-09 | 10.8000 | 11.0000 | 10.8000 | 11.0000 | -2.998% | 12 | 249 | -45.636% |
| 2026-09-08 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | -1.988% | 2 | 247 | -47.266% |
| 2026-09-03 | 11.5800 | 11.5800 | 11.5700 | 11.5700 | +5.182% | 2 | 247 | -48.315% |
| 2026-09-02 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +2.326% | 100 | 247 | -45.636% |
| 2026-08-28 | 10.7000 | 10.7600 | 10.7000 | 10.7500 | -13.793% | 3 | 245 | -44.372% |
| 2026-08-27 | 11.3500 | 12.4700 | 11.3500 | 12.4700 | +48.100% | 21 | 261 | -52.045% |
| 2026-08-26 | 9.3000 | 9.3000 | 8.4200 | 8.4200 | -9.462% | 4 | 263 | -28.979% |
| 2026-08-25 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -7.000% | 1 | 263 | -35.699% |
| 2026-08-21 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -10.714% | 3 | 263 | -40.200% |
| 2026-08-19 | 10.5500 | 11.2000 | 10.5500 | 11.2000 | -11.462% | 14 | 263 | -46.607% |
| 2026-08-07 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +1.934% | 1 | 263 | -52.727% |
| 2026-08-06 | 13.0900 | 13.4500 | 12.4100 | 12.4100 | +24.849% | 121 | 242 | -51.813% |
| 2026-08-03 | 10.0000 | 10.0000 | 9.9400 | 9.9400 | +27.273% | 5 | 240 | -39.839% |
| 2026-07-29 | 8.3000 | 8.3000 | 7.7700 | 7.8100 | -13.702% | 15 | 228 | -23.431% |
| 2026-07-27 | 9.1000 | 9.1000 | 9.0500 | 9.0500 | -21.915% | 2 | 228 | -33.923% |
| 2026-07-16 | 11.8000 | 11.8000 | 11.5900 | 11.5900 | -5.619% | 2 | 227 | -48.404% |
| 2026-07-13 | 12.3000 | 12.3000 | 12.2500 | 12.2800 | +1.488% | 41 | 246 | -51.303% |
| 2026-07-10 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +28.723% | 1 | 246 | -50.579% |
| 2026-07-02 | 9.7000 | 9.7000 | 9.4000 | 9.4000 | -9.441% | 3 | 245 | -36.383% |
| 2026-07-01 | 10.3500 | 10.3800 | 10.3500 | 10.3800 | -5.205% | 4 | 245 | -42.389% |
| 2026-06-30 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +5.491% | 1 | 244 | -45.388% |
| 2026-06-29 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | -1.518% | 1 | 244 | -42.389% |
| 2026-06-26 | 10.5500 | 10.6500 | 10.5400 | 10.5400 | -4.182% | 40 | 225 | -43.264% |
| 2026-06-25 | 11.5500 | 11.5500 | 11.0000 | 11.0000 | -24.033% | 32 | 224 | -45.636% |
| 2026-06-17 | 14.4800 | 14.4800 | 14.4800 | 14.4800 | -4.422% | 2 | 222 | -58.702% |
| 2026-06-15 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +8.993% | 2 | 224 | -60.528% |
| 2026-06-10 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +0.725% | 1 | 224 | -56.978% |
| 2026-06-09 | 14.3000 | 14.3500 | 13.8000 | 13.8000 | -12.270% | 30 | 225 | -56.667% |
| 2026-06-08 | 15.7300 | 15.7300 | 15.7300 | 15.7300 | +3.487% | 1 | 225 | -61.983% |
| 2026-06-05 | 16.6800 | 16.6800 | 15.2000 | 15.2000 | -14.846% | 2 | 226 | -60.658% |
| 2026-06-04 | 17.0000 | 17.8500 | 17.0000 | 17.8500 | +0.734% | 5 | 227 | -66.499% |
| 2026-06-03 | 17.7200 | 17.7200 | 17.7200 | 17.7200 | -10.505% | 2 | 227 | -66.253% |
| 2026-06-02 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | +5.040% | 30 | 257 | -69.798% |
| 2026-06-01 | 18.2600 | 18.8500 | 18.1700 | 18.8500 | +11.209% | 12 | 246 | -68.276% |
| 2026-05-29 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | +12.625% | 40 | 235 | -64.720% |
| 2026-05-28 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +0.333% | 25 | 258 | -60.266% |
| 2026-05-27 | 15.0000 | 15.0000 | 14.8000 | 15.0000 | -3.537% | 31 | 263 | -60.133% |
| 2026-05-26 | 15.6000 | 15.6000 | 15.5500 | 15.5500 | -7.164% | 50 | 233 | -61.543% |
| 2026-05-22 | 16.1000 | 16.7500 | 16.1000 | 16.7500 | -1.180% | 40 | 214 | -64.299% |
| 2026-05-21 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -11.719% | 8 | 206 | -64.720% |
| 2026-05-20 | 19.4000 | 19.9000 | 19.1000 | 19.2000 | -1.790% | 42 | 208 | -68.854% |
| 2026-05-19 | 18.3000 | 19.5500 | 17.9500 | 19.5500 | +4.545% | 41 | 212 | -69.412% |
| 2026-05-18 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -9.574% | 1 | 212 | -68.021% |
| 2026-05-15 | 20.6800 | 20.6800 | 20.6800 | 20.6800 | -12.926% | 10 | 202 | -71.083% |
| 2026-05-14 | 20.4500 | 23.7500 | 20.4500 | 23.7500 | +20.804% | 93 | 165 | -74.821% |
| 2026-05-13 | 18.5000 | 20.0000 | 18.5000 | 19.6600 | +10.140% | 122 | 54 | -69.583% |
| 2026-05-12 | 17.5500 | 17.8500 | 17.0000 | 17.8500 | 0.000% | 93 | 0 | -66.499% |