NVDA280616C00460000
NVDA Jun 16 2028 460.00 Call
optionOPRA
EODOct 23, 2026
4.90USD-3.922%(-0.20)2Vol5,208OI
NVDA280616C00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -3.922% | 2 | 5,208 | 0.000% |
| 2026-10-22 | 5.4000 | 5.4000 | 5.0000 | 5.1000 | -13.997% | 16 | 5,201 | -3.922% |
| 2026-10-21 | 5.8500 | 5.9300 | 5.8500 | 5.9300 | +8.807% | 22 | 5,201 | -17.369% |
| 2026-10-20 | 5.4500 | 5.6000 | 5.4000 | 5.4500 | -0.909% | 44 | 5,243 | -10.092% |
| 2026-10-19 | 5.6000 | 5.6000 | 5.4800 | 5.5000 | 0.000% | 15 | 5,254 | -10.909% |
| 2026-10-16 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -5.172% | 1 | 5,253 | -10.909% |
| 2026-10-15 | 5.4000 | 5.8100 | 5.4000 | 5.8000 | -6.452% | 10 | 5,247 | -15.517% |
| 2026-10-14 | 6.4500 | 6.4500 | 6.0000 | 6.2000 | -10.145% | 23 | 5,247 | -20.968% |
| 2026-10-13 | 6.5000 | 6.9000 | 6.4500 | 6.9000 | +0.730% | 39 | 5,258 | -28.986% |
| 2026-10-12 | 7.3000 | 7.3000 | 6.7000 | 6.8500 | -10.458% | 75 | 5,260 | -28.467% |
| 2026-10-08 | 8.6000 | 8.6000 | 7.5500 | 7.6500 | -13.364% | 175 | 5,263 | -35.948% |
| 2026-10-07 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | -2.646% | 128 | 5,135 | -44.507% |
| 2026-10-06 | 9.5500 | 9.7000 | 9.0700 | 9.0700 | -2.473% | 26 | 5,134 | -45.976% |
| 2026-10-05 | 9.0500 | 9.3000 | 8.8000 | 9.3000 | +8.518% | 143 | 5,077 | -47.312% |
| 2026-10-02 | 9.0000 | 9.3000 | 8.5700 | 8.5700 | +3.253% | 114 | 5,177 | -42.824% |
| 2026-10-01 | 8.1000 | 8.4500 | 8.1000 | 8.3000 | +1.591% | 295 | 5,024 | -40.964% |
| 2026-09-30 | 8.7000 | 8.7000 | 8.1700 | 8.1700 | -0.850% | 11 | 5,030 | -40.024% |
| 2026-09-29 | 8.6800 | 8.8500 | 8.2400 | 8.2400 | -9.251% | 44 | 5,031 | -40.534% |
| 2026-09-28 | 9.3000 | 9.4000 | 8.9300 | 9.0800 | +12.237% | 69 | 5,022 | -46.035% |
| 2026-09-25 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | -1.939% | 128 | 5,022 | -39.431% |
| 2026-09-24 | 8.0000 | 8.2500 | 7.8100 | 8.2500 | -1.198% | 30 | 5,009 | -40.606% |
| 2026-09-23 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -7.735% | 2 | 5,009 | -41.317% |
| 2026-09-22 | 8.9400 | 9.0900 | 8.9400 | 9.0500 | +1.800% | 26 | 5,024 | -45.856% |
| 2026-09-21 | 8.0000 | 8.8900 | 8.0000 | 8.8900 | +10.435% | 16 | 5,014 | -44.882% |
| 2026-09-18 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +3.871% | 1 | 5,015 | -39.130% |
| 2026-09-17 | 7.9500 | 7.9500 | 7.7500 | 7.7500 | +5.442% | 18 | 5,011 | -36.774% |
| 2026-09-16 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +3.521% | 2 | 5,011 | -33.333% |
| 2026-09-15 | 7.4000 | 7.4000 | 7.0500 | 7.1000 | -1.389% | 20 | 5,003 | -30.986% |
| 2026-09-14 | 7.3500 | 7.3500 | 7.0000 | 7.2000 | -15.789% | 42 | 5,006 | -31.944% |
| 2026-09-11 | 8.7500 | 8.7500 | 8.5500 | 8.5500 | -1.724% | 21 | 5,008 | -42.690% |
| 2026-09-10 | 9.0000 | 9.0000 | 8.6000 | 8.7000 | -9.375% | 191 | 5,054 | -43.678% |
| 2026-09-09 | 9.7000 | 9.7000 | 9.6000 | 9.6000 | -2.538% | 37 | 5,062 | -48.958% |
| 2026-09-08 | 10.5000 | 10.5000 | 9.8500 | 9.8500 | -5.288% | 108 | 5,114 | -50.254% |
| 2026-09-04 | 10.7500 | 11.0500 | 10.4000 | 10.4000 | +4.313% | 86 | 5,128 | -52.885% |
| 2026-09-03 | 9.2000 | 10.3000 | 9.2000 | 9.9700 | +7.204% | 145 | 5,070 | -50.853% |
| 2026-09-02 | 8.8400 | 9.3000 | 8.8400 | 9.3000 | +18.471% | 145 | 5,069 | -47.312% |
| 2026-09-01 | 7.9200 | 7.9200 | 7.8500 | 7.8500 | -8.721% | 6 | 5,074 | -37.580% |
| 2026-08-31 | 8.7500 | 8.7500 | 8.5700 | 8.6000 | -3.479% | 64 | 5,058 | -43.023% |
| 2026-08-28 | 10.4000 | 10.4000 | 8.7500 | 8.9100 | -12.217% | 31 | 5,070 | -45.006% |
| 2026-08-27 | 9.5000 | 10.8000 | 9.5000 | 10.1500 | +31.818% | 443 | 5,033 | -51.724% |
| 2026-08-26 | 8.3500 | 8.3500 | 7.7000 | 7.7000 | -3.509% | 14 | 5,029 | -36.364% |
| 2026-08-25 | 8.0000 | 8.1000 | 7.8000 | 7.9800 | +7.984% | 74 | 4,987 | -38.596% |
| 2026-08-24 | 8.8000 | 8.8000 | 7.2000 | 7.3900 | -16.497% | 3,976 | 2,655 | -33.694% |
| 2026-08-21 | 9.0000 | 9.0000 | 8.8500 | 8.8500 | -3.804% | 143 | 2,652 | -44.633% |
| 2026-08-20 | 9.6500 | 9.7000 | 9.1500 | 9.2000 | -2.128% | 279 | 2,486 | -46.739% |
| 2026-08-19 | 9.8000 | 9.9000 | 9.2000 | 9.4000 | -2.591% | 1,650 | 1,519 | -47.872% |
| 2026-08-18 | 10.0000 | 10.0000 | 9.6500 | 9.6500 | -11.060% | 14 | 1,520 | -49.223% |
| 2026-08-17 | 11.0000 | 11.1500 | 10.8000 | 10.8500 | -1.004% | 35 | 1,515 | -54.839% |
| 2026-08-14 | 11.5000 | 11.5000 | 10.9600 | 10.9600 | -1.704% | 7 | 1,519 | -55.292% |
| 2026-08-13 | 11.2000 | 11.3500 | 11.1300 | 11.1500 | +3.721% | 68 | 1,582 | -56.054% |
| 2026-08-12 | 10.7500 | 11.0000 | 10.7000 | 10.7500 | +11.979% | 81 | 1,612 | -54.419% |
| 2026-08-11 | 10.4000 | 10.4000 | 9.6000 | 9.6000 | -7.246% | 45 | 1,655 | -48.958% |
| 2026-08-10 | 11.2000 | 11.2000 | 10.3500 | 10.3500 | -8.811% | 12 | 1,664 | -52.657% |
| 2026-08-07 | 11.6500 | 11.6500 | 11.3500 | 11.3500 | +2.252% | 3 | 1,664 | -56.828% |
| 2026-08-06 | 12.0000 | 12.1500 | 10.7000 | 11.1000 | +0.909% | 221 | 1,640 | -55.856% |
| 2026-08-05 | 11.1700 | 11.5000 | 11.0000 | 11.0000 | +13.285% | 27 | 1,654 | -55.455% |
| 2026-08-04 | 9.3600 | 9.7100 | 9.3600 | 9.7100 | +11.995% | 231 | 1,517 | -49.537% |
| 2026-08-03 | 8.2000 | 8.6700 | 8.2000 | 8.6700 | +16.376% | 5 | 1,516 | -43.483% |
| 2026-07-31 | 7.3000 | 7.4500 | 6.9500 | 7.4500 | +2.759% | 294 | 1,617 | -34.228% |
| 2026-07-30 | 6.9800 | 7.2500 | 6.9800 | 7.2500 | +8.209% | 51 | 1,567 | -32.414% |
| 2026-07-29 | 7.2000 | 7.2000 | 6.6500 | 6.7000 | -11.842% | 272 | 1,402 | -26.866% |
| 2026-07-28 | 7.5800 | 7.8000 | 7.2700 | 7.6000 | -1.299% | 371 | 1,390 | -35.526% |
| 2026-07-27 | 9.6500 | 9.6500 | 7.6000 | 7.7000 | -21.026% | 1,291 | 1,226 | -36.364% |
| 2026-07-24 | 9.6500 | 10.2500 | 9.6500 | 9.7500 | -0.713% | 340 | 1,050 | -49.744% |
| 2026-07-23 | 10.2500 | 10.2500 | 9.8000 | 9.8200 | -6.298% | 601 | 871 | -50.102% |
| 2026-07-22 | 9.6900 | 10.6300 | 9.6900 | 10.4800 | +8.601% | 102 | 772 | -53.244% |
| 2026-07-21 | 9.4200 | 9.6500 | 9.4200 | 9.6500 | -1.531% | 7 | 772 | -49.223% |
| 2026-07-17 | 9.7000 | 10.0500 | 9.7000 | 9.8000 | -5.769% | 42 | 762 | -50.000% |
| 2026-07-16 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -7.308% | 1 | 762 | -52.885% |
| 2026-07-15 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | -0.708% | 1 | 762 | -56.328% |
| 2026-07-14 | 10.8000 | 11.3000 | 10.8000 | 11.3000 | +10.029% | 4 | 762 | -56.637% |
| 2026-07-13 | 10.5000 | 10.5000 | 10.2700 | 10.2700 | -8.304% | 2 | 761 | -52.288% |
| 2026-07-10 | 10.7500 | 11.3000 | 10.7400 | 11.2000 | +8.844% | 15 | 746 | -56.250% |
| 2026-07-09 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | +0.882% | 3 | 743 | -52.381% |
| 2026-07-08 | 9.2000 | 10.2000 | 9.2000 | 10.2000 | +13.966% | 123 | 677 | -51.961% |
| 2026-07-07 | 8.2500 | 9.2500 | 8.1500 | 8.9500 | +0.562% | 28 | 652 | -45.251% |
| 2026-07-06 | 8.6000 | 8.9100 | 8.6000 | 8.9000 | +5.201% | 9 | 650 | -44.944% |
| 2026-07-02 | 9.3700 | 9.3700 | 8.3500 | 8.4600 | -7.541% | 6 | 651 | -42.080% |
| 2026-07-01 | 9.3500 | 9.3500 | 9.1500 | 9.1500 | -5.864% | 3 | 649 | -46.448% |
| 2026-06-30 | 9.6800 | 9.7200 | 9.6800 | 9.7200 | +5.081% | 11 | 649 | -49.588% |
| 2026-06-29 | 9.2500 | 9.2800 | 9.1500 | 9.2500 | -0.538% | 4 | 648 | -47.027% |
| 2026-06-26 | 9.5000 | 9.7000 | 9.2500 | 9.3000 | -5.199% | 425 | 647 | -47.312% |
| 2026-06-25 | 10.2300 | 10.5100 | 9.8100 | 9.8100 | -10.656% | 16 | 640 | -50.051% |
| 2026-06-24 | 11.1000 | 11.1000 | 10.4500 | 10.9800 | -4.522% | 8 | 636 | -55.373% |
| 2026-06-23 | 12.1000 | 12.1000 | 11.5000 | 11.5000 | -12.548% | 419 | 266 | -57.391% |
| 2026-06-22 | 13.7000 | 13.7000 | 13.1500 | 13.1500 | +0.458% | 63 | 249 | -62.738% |
| 2026-06-18 | 12.9300 | 13.0900 | 12.9000 | 13.0900 | +3.724% | 65 | 214 | -62.567% |
| 2026-06-17 | 13.3500 | 13.3500 | 12.6200 | 12.6200 | -5.255% | 114 | 142 | -61.173% |
| 2026-06-16 | 13.2500 | 13.6500 | 13.2500 | 13.3200 | -4.379% | 66 | 78 | -63.213% |
| 2026-06-15 | 13.6000 | 13.9300 | 13.6000 | 13.9300 | +10.819% | 10 | 78 | -64.824% |
| 2026-06-12 | 12.5700 | 12.5700 | 12.5700 | 12.5700 | +0.964% | 1 | 77 | -61.018% |
| 2026-06-11 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -1.814% | 1 | 76 | -60.643% |
| 2026-06-10 | 13.3500 | 13.3500 | 12.6000 | 12.6800 | +0.237% | 49 | 55 | -61.356% |
| 2026-06-09 | 14.5700 | 14.5700 | 12.6500 | 12.6500 | -11.662% | 22 | 34 | -61.265% |
| 2026-06-08 | 14.1500 | 14.5000 | 14.1500 | 14.3200 | +2.652% | 9 | 25 | -65.782% |
| 2026-06-05 | 15.8000 | 15.8000 | 13.9500 | 13.9500 | -10.577% | 2 | 23 | -64.875% |
| 2026-06-04 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -3.704% | 3 | 21 | -68.590% |
| 2026-06-03 | 16.4500 | 16.4500 | 16.1300 | 16.2000 | 0.000% | 34 | 0 | -69.753% |