NVDA280616C00450000
NVDA Jun 16 2028 450.00 Call
optionOPRA
EODOct 21, 2026
6.43USD+10.292%(+0.60)11Vol1,567OI
NVDA280616C00450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 6.2000 | 6.4500 | 6.2000 | 6.4300 | +10.292% | 11 | 1,569 | 0.000% |
| 2026-10-20 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | -2.017% | 1 | 1,569 | +10.292% |
| 2026-10-19 | 5.5000 | 6.1200 | 5.5000 | 5.9500 | +3.478% | 79 | 1,559 | +8.067% |
| 2026-10-16 | 6.0800 | 6.0800 | 5.7500 | 5.7500 | -8.730% | 2 | 1,558 | +11.826% |
| 2026-10-15 | 6.2500 | 6.3000 | 6.1700 | 6.3000 | -4.545% | 17 | 1,548 | +2.063% |
| 2026-10-14 | 7.2000 | 7.2000 | 6.5000 | 6.6000 | -10.811% | 16 | 1,549 | -2.576% |
| 2026-10-12 | 7.3000 | 7.4000 | 7.3000 | 7.4000 | -12.941% | 30 | 1,543 | -13.108% |
| 2026-10-08 | 8.4000 | 8.5000 | 8.4000 | 8.5000 | -13.530% | 4 | 1,541 | -24.353% |
| 2026-10-06 | 10.3000 | 10.3000 | 9.8300 | 9.8300 | -0.707% | 4 | 1,543 | -34.588% |
| 2026-10-05 | 9.5000 | 10.1000 | 9.5000 | 9.9000 | +4.541% | 118 | 1,565 | -35.051% |
| 2026-10-02 | 9.9500 | 9.9500 | 9.4700 | 9.4700 | +5.810% | 5 | 1,565 | -32.101% |
| 2026-10-01 | 8.9000 | 8.9500 | 8.9000 | 8.9500 | -5.690% | 2 | 1,564 | -28.156% |
| 2026-09-29 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | -0.628% | 2 | 1,564 | -32.244% |
| 2026-09-28 | 9.5900 | 9.6000 | 9.5500 | 9.5500 | +6.229% | 6 | 1,562 | -32.670% |
| 2026-09-25 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | +3.096% | 1 | 1,562 | -28.476% |
| 2026-09-24 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | -8.977% | 1 | 1,561 | -26.261% |
| 2026-09-23 | 9.5000 | 9.5800 | 9.5000 | 9.5800 | -1.237% | 2 | 1,559 | -32.881% |
| 2026-09-22 | 9.4200 | 9.7000 | 9.4200 | 9.7000 | +3.191% | 13 | 1,548 | -33.711% |
| 2026-09-21 | 9.1500 | 9.4000 | 9.1500 | 9.4000 | +12.575% | 3 | 1,548 | -31.596% |
| 2026-09-18 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +6.505% | 1 | 1,548 | -22.994% |
| 2026-09-16 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | +3.158% | 1 | 1,547 | -17.985% |
| 2026-09-15 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -1.299% | 1 | 1,548 | -15.395% |
| 2026-09-14 | 7.8000 | 7.8000 | 7.6400 | 7.7000 | -17.647% | 14 | 1,544 | -16.494% |
| 2026-09-10 | 9.2100 | 9.3500 | 9.2100 | 9.3500 | -9.749% | 25 | 1,544 | -31.230% |
| 2026-09-09 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | -1.521% | 1 | 1,544 | -37.934% |
| 2026-09-08 | 10.9500 | 10.9500 | 10.5200 | 10.5200 | +0.863% | 58 | 1,597 | -38.878% |
| 2026-09-03 | 10.7700 | 10.7700 | 10.4300 | 10.4300 | +7.526% | 35 | 1,596 | -38.351% |
| 2026-09-02 | 9.5000 | 9.7000 | 9.5000 | 9.7000 | +14.793% | 3 | 1,595 | -33.711% |
| 2026-09-01 | 8.4500 | 8.5500 | 8.3000 | 8.4500 | -6.630% | 77 | 1,547 | -23.905% |
| 2026-08-31 | 9.2500 | 9.2500 | 9.0500 | 9.0500 | -3.209% | 4 | 1,547 | -28.950% |
| 2026-08-28 | 11.0700 | 11.0700 | 9.3500 | 9.3500 | -15.385% | 29 | 1,546 | -31.230% |
| 2026-08-27 | 9.2000 | 11.3000 | 9.2000 | 11.0500 | +34.756% | 12 | 1,547 | -41.810% |
| 2026-08-26 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -2.381% | 1 | 1,547 | -21.585% |
| 2026-08-25 | 8.7500 | 8.7500 | 8.2000 | 8.4000 | +2.439% | 30 | 1,522 | -23.452% |
| 2026-08-24 | 9.0000 | 9.0500 | 8.1000 | 8.2000 | -12.766% | 400 | 1,339 | -21.585% |
| 2026-08-21 | 9.6000 | 9.6000 | 9.4000 | 9.4000 | -8.293% | 6 | 1,336 | -31.596% |
| 2026-08-19 | 10.8000 | 10.8000 | 9.9000 | 10.2500 | -2.381% | 226 | 1,295 | -37.268% |
| 2026-08-18 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -10.103% | 1 | 1,294 | -38.762% |
| 2026-08-17 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | -3.071% | 1 | 1,293 | -44.949% |
| 2026-08-14 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +6.637% | 1 | 1,293 | -46.639% |
| 2026-08-10 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -5.833% | 2 | 1,293 | -43.097% |
| 2026-08-07 | 12.2000 | 12.2000 | 12.0000 | 12.0000 | +5.263% | 355 | 1,276 | -46.417% |
| 2026-08-06 | 13.0500 | 13.0500 | 11.3600 | 11.4000 | -2.564% | 163 | 1,354 | -43.596% |
| 2026-08-05 | 11.4000 | 11.7000 | 11.4000 | 11.7000 | +20.619% | 2 | 1,355 | -45.043% |
| 2026-08-04 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +4.865% | 1 | 1,355 | -33.711% |
| 2026-08-03 | 8.4500 | 9.2500 | 8.4500 | 9.2500 | +22.193% | 121 | 1,282 | -30.486% |
| 2026-07-31 | 7.9500 | 7.9500 | 7.5700 | 7.5700 | +2.022% | 4 | 1,283 | -15.059% |
| 2026-07-30 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | +2.345% | 22 | 1,272 | -13.342% |
| 2026-07-29 | 7.2500 | 7.3500 | 7.2500 | 7.2500 | -9.375% | 8 | 1,274 | -11.310% |
| 2026-07-28 | 7.6000 | 8.3500 | 7.6000 | 8.0000 | -4.762% | 26 | 1,269 | -19.625% |
| 2026-07-27 | 9.3500 | 9.3500 | 8.1600 | 8.4000 | -21.201% | 63 | 1,228 | -23.452% |
| 2026-07-24 | 10.7500 | 10.7500 | 10.6600 | 10.6600 | -0.187% | 2 | 1,229 | -39.681% |
| 2026-07-23 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | -8.718% | 1 | 1,229 | -39.794% |
| 2026-07-22 | 10.2500 | 11.7000 | 10.2500 | 11.7000 | +12.500% | 40 | 1,268 | -45.043% |
| 2026-07-17 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -4.587% | 3 | 1,267 | -38.173% |
| 2026-07-16 | 11.4500 | 11.4500 | 10.9000 | 10.9000 | -5.791% | 40 | 1,264 | -41.009% |
| 2026-07-15 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | -3.904% | 1 | 1,264 | -44.425% |
| 2026-07-14 | 11.8200 | 12.0400 | 11.8200 | 12.0400 | +7.500% | 2 | 1,265 | -46.595% |
| 2026-07-10 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +4.186% | 1 | 1,265 | -42.589% |
| 2026-07-09 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -2.273% | 1 | 1,264 | -40.186% |
| 2026-07-08 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +16.402% | 2 | 1,263 | -41.545% |
| 2026-07-07 | 8.6500 | 9.4500 | 8.6500 | 9.4500 | +0.318% | 17 | 1,261 | -31.958% |
| 2026-07-06 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | +4.667% | 1 | 1,260 | -31.741% |
| 2026-07-02 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -6.736% | 2 | 1,258 | -28.556% |
| 2026-07-01 | 9.5000 | 9.8000 | 9.5000 | 9.6500 | -7.212% | 47 | 1,235 | -33.368% |
| 2026-06-30 | 10.2000 | 10.4000 | 10.2000 | 10.4000 | +6.667% | 4 | 1,231 | -38.173% |
| 2026-06-29 | 9.8100 | 9.8100 | 9.6200 | 9.7500 | -0.510% | 17 | 1,222 | -34.051% |
| 2026-06-26 | 9.9000 | 9.9000 | 9.7500 | 9.8000 | -4.854% | 8 | 1,221 | -34.388% |
| 2026-06-25 | 11.5500 | 11.5500 | 10.2300 | 10.3000 | -9.331% | 291 | 1,309 | -37.573% |
| 2026-06-24 | 11.4000 | 11.6000 | 11.3600 | 11.3600 | -7.867% | 3 | 1,308 | -43.398% |
| 2026-06-23 | 12.7500 | 12.7500 | 12.2500 | 12.3300 | -12.553% | 138 | 1,273 | -47.851% |
| 2026-06-22 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -0.704% | 1 | 1,273 | -54.397% |
| 2026-06-18 | 14.1800 | 14.2000 | 14.1800 | 14.2000 | +7.170% | 4 | 1,271 | -54.718% |
| 2026-06-17 | 13.2000 | 13.2500 | 13.2000 | 13.2500 | -5.018% | 153 | 1,272 | -51.472% |
| 2026-06-16 | 14.0900 | 14.3000 | 13.9500 | 13.9500 | -3.793% | 471 | 1,640 | -53.907% |
| 2026-06-15 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +13.105% | 1 | 1,640 | -55.655% |
| 2026-06-11 | 13.1000 | 13.1000 | 12.8200 | 12.8200 | -2.879% | 18 | 1,657 | -49.844% |
| 2026-06-10 | 13.2500 | 13.4100 | 13.0500 | 13.2000 | -7.368% | 36 | 1,659 | -51.288% |
| 2026-06-09 | 14.1600 | 14.2500 | 13.8000 | 14.2500 | -5.441% | 7 | 1,658 | -54.877% |
| 2026-06-08 | 15.0700 | 15.0700 | 15.0700 | 15.0700 | +1.277% | 1 | 1,658 | -57.332% |
| 2026-06-05 | 16.1800 | 16.1800 | 14.5000 | 14.8800 | -17.562% | 23 | 1,662 | -56.788% |
| 2026-06-04 | 16.6500 | 18.0500 | 16.5500 | 18.0500 | +6.995% | 24 | 1,655 | -64.377% |
| 2026-06-03 | 16.9200 | 17.0000 | 16.8600 | 16.8700 | -13.797% | 28 | 1,628 | -61.885% |
| 2026-06-02 | 21.0600 | 21.0600 | 19.5200 | 19.5700 | +5.328% | 29 | 1,617 | -67.144% |
| 2026-06-01 | 16.6500 | 18.7900 | 16.6500 | 18.5800 | +20.649% | 31 | 1,604 | -65.393% |
| 2026-05-29 | 15.5000 | 16.0100 | 15.4000 | 15.4000 | +3.010% | 633 | 989 | -58.247% |
| 2026-05-28 | 14.1500 | 15.0000 | 14.1500 | 14.9500 | +4.912% | 54 | 987 | -56.990% |
| 2026-05-27 | 14.3300 | 14.6400 | 13.8000 | 14.2500 | -5.000% | 56 | 969 | -54.877% |
| 2026-05-26 | 15.3500 | 15.4300 | 14.8000 | 15.0000 | -1.961% | 29 | 971 | -57.133% |
| 2026-05-22 | 15.8800 | 15.8800 | 15.3000 | 15.3000 | -7.273% | 40 | 966 | -57.974% |
| 2026-05-21 | 18.2500 | 18.2500 | 16.0000 | 16.5000 | -7.303% | 25 | 966 | -61.030% |
| 2026-05-20 | 18.2500 | 18.6400 | 17.8000 | 17.8000 | -0.280% | 176 | 976 | -63.876% |
| 2026-05-19 | 18.3400 | 18.7000 | 17.8000 | 17.8500 | -0.557% | 749 | 252 | -63.978% |
| 2026-05-18 | 20.5400 | 20.5400 | 17.7500 | 17.9500 | -9.844% | 9 | 252 | -64.178% |
| 2026-05-15 | 19.7000 | 20.9500 | 19.7000 | 19.9100 | -11.116% | 6 | 253 | -67.705% |
| 2026-05-14 | 20.8800 | 22.5100 | 20.8800 | 22.4000 | 0.000% | 256 | 253 | -71.295% |