NVDA270115C00295000
NVDA Jan 15 2027 295.00 Call
optionOPRA
EODOct 23, 2026
0.57USD-3.390%(-0.02)267Vol10,240OI
NVDA270115C00295000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.5700 | 0.6400 | 0.5700 | 0.5700 | -3.390% | 267 | 10,375 | 0.000% |
| 2026-10-22 | 0.6700 | 0.6700 | 0.5700 | 0.5900 | -23.377% | 145 | 10,484 | -3.390% |
| 2026-10-21 | 0.7100 | 0.7700 | 0.7100 | 0.7700 | +24.194% | 15 | 10,488 | -25.974% |
| 2026-10-20 | 0.6500 | 0.7000 | 0.5800 | 0.6200 | -13.889% | 65 | 10,490 | -8.065% |
| 2026-10-19 | 0.8100 | 0.8100 | 0.7000 | 0.7200 | +2.857% | 440 | 10,862 | -20.833% |
| 2026-10-16 | 0.7500 | 0.8100 | 0.6800 | 0.7000 | -19.540% | 156 | 10,956 | -18.571% |
| 2026-10-15 | 0.8200 | 0.9000 | 0.7500 | 0.8700 | -18.692% | 7,186 | 8,569 | -34.483% |
| 2026-10-14 | 1.2100 | 1.2300 | 1.0000 | 1.0700 | -25.175% | 3,859 | 6,027 | -46.729% |
| 2026-10-13 | 1.1000 | 1.4300 | 1.1000 | 1.4300 | +12.598% | 165 | 6,095 | -60.140% |
| 2026-10-12 | 1.4200 | 1.4200 | 1.2200 | 1.2700 | -21.118% | 90 | 6,140 | -55.118% |
| 2026-10-09 | 1.8200 | 1.8200 | 1.5700 | 1.6100 | -6.936% | 150 | 6,073 | -64.596% |
| 2026-10-08 | 2.1700 | 2.3400 | 1.5500 | 1.7300 | -26.695% | 338 | 6,006 | -67.052% |
| 2026-10-07 | 2.5500 | 2.6800 | 2.3400 | 2.3600 | -9.231% | 296 | 5,810 | -75.847% |
| 2026-10-06 | 3.0500 | 3.1800 | 2.5600 | 2.6000 | -3.704% | 293 | 5,823 | -78.077% |
| 2026-10-05 | 2.5100 | 2.8000 | 2.3200 | 2.7000 | +17.391% | 113 | 5,845 | -78.889% |
| 2026-10-02 | 2.7500 | 3.0400 | 2.2600 | 2.3000 | -0.433% | 303 | 5,799 | -75.217% |
| 2026-10-01 | 2.1900 | 2.4600 | 2.1100 | 2.3100 | +5.000% | 99 | 5,753 | -75.325% |
| 2026-09-30 | 2.3800 | 2.3800 | 2.2000 | 2.2000 | +7.317% | 27 | 5,739 | -74.091% |
| 2026-09-29 | 2.5100 | 2.5100 | 2.0500 | 2.0500 | -17.671% | 108 | 5,734 | -72.195% |
| 2026-09-28 | 2.6900 | 3.1000 | 2.4900 | 2.4900 | +18.571% | 340 | 5,490 | -77.108% |
| 2026-09-25 | 2.0200 | 2.1000 | 1.9300 | 2.1000 | -1.408% | 534 | 5,089 | -72.857% |
| 2026-09-24 | 1.9600 | 2.1400 | 1.9200 | 2.1300 | -7.391% | 96 | 5,030 | -73.239% |
| 2026-09-23 | 2.7500 | 2.8600 | 2.1500 | 2.3000 | -21.502% | 638 | 4,441 | -75.217% |
| 2026-09-22 | 2.7500 | 2.9300 | 2.6500 | 2.9300 | +3.901% | 26 | 4,423 | -80.546% |
| 2026-09-21 | 2.1500 | 2.8400 | 2.1500 | 2.8200 | +31.776% | 211 | 4,324 | -79.787% |
| 2026-09-18 | 1.8300 | 2.1400 | 1.8100 | 2.1400 | +5.419% | 157 | 4,332 | -73.364% |
| 2026-09-17 | 2.1000 | 2.1000 | 2.0300 | 2.0300 | +14.689% | 7 | 4,331 | -71.921% |
| 2026-09-16 | 1.8300 | 1.9500 | 1.7700 | 1.7700 | +1.143% | 17 | 4,339 | -67.797% |
| 2026-09-15 | 1.9000 | 1.9000 | 1.7300 | 1.7500 | -5.914% | 32 | 4,340 | -67.429% |
| 2026-09-14 | 1.7200 | 1.8600 | 1.7100 | 1.8600 | -21.519% | 36 | 4,340 | -69.355% |
| 2026-09-11 | 2.8800 | 2.9500 | 2.3700 | 2.3700 | -15.054% | 120 | 4,339 | -75.949% |
| 2026-09-10 | 2.8500 | 2.9600 | 2.7900 | 2.7900 | -20.739% | 107 | 4,381 | -79.570% |
| 2026-09-09 | 3.8000 | 3.8100 | 3.5200 | 3.5200 | -10.886% | 142 | 4,374 | -83.807% |
| 2026-09-08 | 4.7000 | 4.7000 | 3.9000 | 3.9500 | -12.222% | 207 | 4,362 | -85.570% |
| 2026-09-04 | 4.3500 | 5.2500 | 4.3500 | 4.5000 | +11.663% | 188 | 4,356 | -87.333% |
| 2026-09-03 | 3.4500 | 4.2500 | 3.4500 | 4.0300 | +21.386% | 926 | 3,611 | -85.856% |
| 2026-09-02 | 2.9500 | 4.0000 | 2.9500 | 3.3200 | +36.626% | 222 | 3,621 | -82.831% |
| 2026-09-01 | 2.4900 | 2.7000 | 2.3200 | 2.4300 | -12.274% | 286 | 3,575 | -76.543% |
| 2026-08-31 | 2.8900 | 3.0200 | 2.7700 | 2.7700 | -10.645% | 91 | 3,555 | -79.422% |
| 2026-08-28 | 4.0000 | 4.1200 | 3.0300 | 3.1000 | -34.043% | 168 | 3,557 | -81.613% |
| 2026-08-27 | 3.7000 | 4.9000 | 3.5000 | 4.7000 | +70.909% | 685 | 3,200 | -87.872% |
| 2026-08-26 | 3.0500 | 3.0500 | 2.6600 | 2.7500 | -8.027% | 254 | 3,040 | -79.273% |
| 2026-08-25 | 2.9000 | 3.2000 | 2.6800 | 2.9900 | +17.255% | 1,047 | 2,388 | -80.936% |
| 2026-08-24 | 3.5000 | 3.5000 | 2.5500 | 2.5500 | -26.087% | 219 | 2,378 | -77.647% |
| 2026-08-21 | 3.8000 | 3.8000 | 3.3500 | 3.4500 | -6.757% | 116 | 2,378 | -83.478% |
| 2026-08-20 | 3.7500 | 3.8500 | 3.6300 | 3.7000 | -9.756% | 157 | 2,355 | -84.595% |
| 2026-08-19 | 3.9000 | 4.1300 | 3.8200 | 4.1000 | 0.000% | 1,134 | 2,017 | -86.098% |
| 2026-08-18 | 4.5000 | 4.5000 | 3.9900 | 4.1000 | -20.388% | 341 | 1,916 | -86.098% |
| 2026-08-17 | 5.3000 | 5.6000 | 5.1000 | 5.1500 | -3.738% | 85 | 1,912 | -88.932% |
| 2026-08-14 | 5.6700 | 5.6900 | 5.1800 | 5.3500 | -4.464% | 125 | 1,899 | -89.346% |
| 2026-08-13 | 5.4500 | 5.7500 | 5.3000 | 5.6000 | +8.108% | 122 | 1,878 | -89.821% |
| 2026-08-12 | 4.9000 | 5.4500 | 4.9000 | 5.1800 | +22.170% | 99 | 1,876 | -88.996% |
| 2026-08-11 | 4.7000 | 4.7100 | 4.0500 | 4.2400 | -10.169% | 13 | 1,867 | -86.557% |
| 2026-08-10 | 5.2000 | 5.2000 | 4.5800 | 4.7200 | -15.865% | 194 | 1,842 | -87.924% |
| 2026-08-07 | 5.4500 | 5.9000 | 5.4000 | 5.6100 | +1.630% | 238 | 1,717 | -89.840% |
| 2026-08-06 | 5.9300 | 6.2500 | 5.0500 | 5.5200 | -2.301% | 233 | 1,740 | -89.674% |
| 2026-08-05 | 6.2200 | 6.2200 | 5.5500 | 5.6500 | +25.277% | 39 | 1,740 | -89.912% |
| 2026-08-04 | 3.9500 | 4.6100 | 3.9500 | 4.5100 | +18.684% | 146 | 1,758 | -87.361% |
| 2026-08-03 | 2.7000 | 3.8100 | 2.5600 | 3.8000 | +26.667% | 276 | 1,763 | -85.000% |
| 2026-07-31 | 2.4800 | 3.0200 | 2.4100 | 3.0000 | +32.159% | 281 | 1,784 | -81.000% |
| 2026-07-30 | 2.6200 | 2.7100 | 2.2600 | 2.2700 | -7.347% | 191 | 1,802 | -74.890% |
| 2026-07-29 | 2.5800 | 2.5800 | 2.1500 | 2.4500 | -8.240% | 513 | 1,719 | -76.735% |
| 2026-07-28 | 2.3600 | 2.8000 | 2.3600 | 2.6700 | -2.909% | 184 | 1,720 | -78.652% |
| 2026-07-27 | 3.6000 | 3.6000 | 2.6300 | 2.7500 | -29.487% | 404 | 1,912 | -79.273% |
| 2026-07-24 | 4.5000 | 4.5000 | 3.9000 | 3.9000 | -10.345% | 10 | 1,912 | -85.385% |
| 2026-07-23 | 4.4900 | 4.7400 | 4.3500 | 4.3500 | -14.873% | 73 | 1,921 | -86.897% |
| 2026-07-22 | 5.1700 | 5.3600 | 4.9500 | 5.1100 | +24.634% | 101 | 1,905 | -88.845% |
| 2026-07-21 | 3.8600 | 4.1000 | 3.8300 | 4.1000 | +2.500% | 149 | 1,920 | -86.098% |
| 2026-07-20 | 4.6800 | 4.6800 | 3.8000 | 4.0000 | -6.977% | 11 | 1,918 | -85.750% |
| 2026-07-17 | 3.9500 | 4.6300 | 3.8200 | 4.3000 | -11.704% | 95 | 1,915 | -86.744% |
| 2026-07-16 | 5.1000 | 5.1700 | 4.8400 | 4.8700 | -13.805% | 604 | 2,106 | -88.296% |
| 2026-07-15 | 5.6500 | 5.6500 | 4.8000 | 5.6500 | -2.921% | 918 | 2,496 | -89.912% |
| 2026-07-14 | 5.0000 | 5.9000 | 4.9500 | 5.8200 | +22.526% | 564 | 2,665 | -90.206% |
| 2026-07-13 | 5.1000 | 5.4900 | 4.7500 | 4.7500 | -16.667% | 143 | 2,613 | -88.000% |
| 2026-07-10 | 5.3000 | 5.9500 | 5.2500 | 5.7000 | +16.327% | 84 | 2,628 | -90.000% |
| 2026-07-09 | 5.0500 | 5.0500 | 4.6000 | 4.9000 | -3.543% | 189 | 2,589 | -88.367% |
| 2026-07-08 | 3.7500 | 5.1000 | 3.7500 | 5.0800 | +28.608% | 43 | 2,565 | -88.780% |
| 2026-07-07 | 3.2200 | 3.9500 | 3.2000 | 3.9500 | +8.516% | 26 | 2,575 | -85.570% |
| 2026-07-06 | 3.6000 | 3.6700 | 3.5500 | 3.6400 | +1.111% | 29 | 2,574 | -84.341% |
| 2026-07-02 | 4.3000 | 4.3000 | 3.4000 | 3.6000 | -11.111% | 43 | 2,584 | -84.167% |
| 2026-07-01 | 3.9000 | 4.0500 | 3.7500 | 4.0500 | -9.800% | 23 | 2,585 | -85.926% |
| 2026-06-30 | 4.4500 | 4.5000 | 4.3800 | 4.4900 | +13.959% | 39 | 2,582 | -87.305% |
| 2026-06-29 | 3.8300 | 3.9400 | 3.8200 | 3.9400 | -3.902% | 15 | 2,591 | -85.533% |
| 2026-06-26 | 4.0500 | 4.2000 | 3.9800 | 4.1000 | -5.747% | 58 | 2,547 | -86.098% |
| 2026-06-25 | 4.3000 | 4.7000 | 4.3000 | 4.3500 | -6.452% | 65 | 2,520 | -86.897% |
| 2026-06-24 | 5.3500 | 5.3500 | 4.6500 | 4.6500 | -10.405% | 73 | 2,510 | -87.742% |
| 2026-06-23 | 5.7800 | 5.7800 | 5.1900 | 5.1900 | -21.244% | 27 | 2,495 | -89.017% |
| 2026-06-22 | 7.4500 | 7.4500 | 6.5600 | 6.5900 | -15.513% | 86 | 2,490 | -91.351% |
| 2026-06-18 | 6.9500 | 7.8000 | 6.8000 | 7.8000 | +22.835% | 50 | 2,470 | -92.692% |
| 2026-06-17 | 7.1500 | 7.1500 | 6.3500 | 6.3500 | -12.414% | 53 | 2,466 | -91.024% |
| 2026-06-16 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -10.272% | 94 | 2,411 | -92.138% |
| 2026-06-15 | 7.4000 | 8.0800 | 7.4000 | 8.0800 | +15.429% | 10 | 2,410 | -92.946% |
| 2026-06-12 | 7.2500 | 7.2500 | 7.0000 | 7.0000 | +5.263% | 151 | 2,307 | -91.857% |
| 2026-06-11 | 6.6000 | 6.7500 | 6.2000 | 6.6500 | -2.920% | 283 | 2,411 | -91.429% |
| 2026-06-10 | 7.2400 | 7.6000 | 6.8500 | 6.8500 | -10.458% | 52 | 2,406 | -91.679% |
| 2026-06-09 | 7.9500 | 7.9500 | 6.7400 | 7.6500 | -6.707% | 40 | 2,386 | -92.549% |
| 2026-06-08 | 8.5400 | 8.5500 | 8.1000 | 8.2000 | +2.500% | 66 | 2,394 | -93.049% |
| 2026-06-05 | 9.7100 | 9.7100 | 7.9000 | 8.0000 | -30.736% | 461 | 2,132 | -92.875% |
| 2026-06-04 | 9.9200 | 11.6500 | 9.5000 | 11.5500 | +11.058% | 93 | 2,155 | -95.065% |
| 2026-06-03 | 10.8300 | 10.8900 | 10.3500 | 10.4000 | -18.940% | 611 | 2,431 | -94.519% |
| 2026-06-02 | 13.6000 | 15.9500 | 12.8300 | 12.8300 | -0.156% | 776 | 2,590 | -95.557% |
| 2026-06-01 | 11.0000 | 13.0500 | 11.0000 | 12.8500 | +33.161% | 786 | 2,597 | -95.564% |
| 2026-05-29 | 9.2000 | 10.6800 | 9.1400 | 9.6500 | +3.209% | 412 | 2,480 | -94.093% |
| 2026-05-28 | 8.7000 | 9.6500 | 8.6000 | 9.3500 | +6.250% | 459 | 2,632 | -93.904% |
| 2026-05-27 | 8.8900 | 8.9000 | 8.1500 | 8.8000 | -4.348% | 872 | 2,222 | -93.523% |
| 2026-05-26 | 9.4000 | 9.6000 | 9.0700 | 9.2000 | -5.834% | 152 | 2,210 | -93.804% |
| 2026-05-22 | 10.7500 | 10.8800 | 9.7200 | 9.7700 | -12.768% | 146 | 2,172 | -94.166% |
| 2026-05-21 | 12.8000 | 12.8000 | 10.8000 | 11.2000 | -7.970% | 301 | 2,135 | -94.911% |
| 2026-05-20 | 12.2600 | 13.4900 | 11.9700 | 12.1700 | +0.996% | 401 | 1,871 | -95.316% |
| 2026-05-19 | 13.1000 | 13.1000 | 11.5100 | 12.0500 | -1.633% | 514 | 2,081 | -95.270% |
| 2026-05-18 | 14.3000 | 14.7500 | 11.9000 | 12.2500 | -18.820% | 114 | 2,051 | -95.347% |
| 2026-05-15 | 14.4500 | 16.6500 | 14.4500 | 15.0900 | -15.933% | 92 | 1,970 | -96.223% |
| 2026-05-14 | 15.9500 | 18.5500 | 15.9500 | 17.9500 | +30.451% | 1,380 | 1,442 | -96.825% |
| 2026-05-13 | 13.2500 | 14.4500 | 13.2500 | 13.7600 | +17.607% | 466 | 1,098 | -95.858% |
| 2026-05-12 | 11.3400 | 11.7000 | 10.5000 | 11.7000 | +2.183% | 29 | 1,088 | -95.128% |
| 2026-05-11 | 11.3000 | 12.2700 | 11.3000 | 11.4500 | +10.628% | 52 | 1,062 | -95.022% |
| 2026-05-08 | 10.4300 | 11.0500 | 10.3500 | 10.3500 | +5.937% | 229 | 963 | -94.493% |
| 2026-05-07 | 8.5700 | 10.2300 | 8.5700 | 9.7700 | +25.417% | 168 | 828 | -94.166% |
| 2026-05-06 | 7.5600 | 8.1300 | 7.5500 | 7.7900 | +35.714% | 95 | 836 | -92.683% |
| 2026-05-05 | 5.9700 | 5.9700 | 5.7000 | 5.7400 | -2.712% | 120 | 830 | -90.070% |
| 2026-05-04 | 6.4000 | 6.4000 | 5.7000 | 5.9000 | -6.349% | 44 | 825 | -90.339% |
| 2026-05-01 | 6.5800 | 6.6400 | 6.3000 | 6.3000 | -11.268% | 42 | 820 | -90.952% |
| 2026-04-30 | 6.9600 | 7.1000 | 6.8000 | 7.1000 | -16.959% | 9 | 817 | -91.972% |
| 2026-04-29 | 8.8500 | 8.8500 | 8.5500 | 8.5500 | -13.984% | 2 | 817 | -93.333% |
| 2026-04-28 | 9.5000 | 10.0300 | 9.4000 | 9.9400 | -7.878% | 24 | 818 | -94.266% |
| 2026-04-27 | 8.6500 | 10.7900 | 8.6500 | 10.7900 | +24.023% | 98 | 817 | -94.717% |
| 2026-04-24 | 6.1500 | 9.6400 | 6.1500 | 8.7000 | +25.180% | 551 | 795 | -93.448% |
| 2026-04-23 | 7.0000 | 7.0000 | 6.9000 | 6.9500 | +4.985% | 6 | 422 | -91.799% |
| 2026-04-22 | 6.4000 | 6.6200 | 6.3600 | 6.6200 | +1.069% | 65 | 420 | -91.390% |
| 2026-04-17 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +4.800% | 101 | 419 | -91.298% |
| 2026-04-16 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +6.293% | 28 | 363 | -90.880% |
| 2026-04-15 | 6.1000 | 6.2500 | 5.8800 | 5.8800 | +2.439% | 4 | 353 | -90.306% |
| 2026-04-14 | 5.2200 | 5.7400 | 5.2200 | 5.7400 | +22.128% | 13 | 352 | -90.070% |
| 2026-04-13 | 4.7100 | 4.7100 | 4.7000 | 4.7000 | -5.051% | 216 | 344 | -87.872% |
| 2026-04-10 | 4.7600 | 4.9500 | 4.7600 | 4.9500 | +47.761% | 13 | 166 | -88.485% |
| 2026-04-09 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 0.000% | 5 | 159 | -82.985% |
| 2026-04-08 | 3.7500 | 3.7500 | 3.3000 | 3.3500 | +6.349% | 9 | 155 | -82.985% |
| 2026-04-07 | 2.9600 | 3.1500 | 2.9500 | 3.1500 | 0.000% | 10 | 152 | -81.905% |
| 2026-04-06 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 0.000% | 5 | 147 | -81.905% |
| 2026-04-02 | 3.0500 | 3.1500 | 3.0000 | 3.1500 | -3.077% | 14 | 147 | -81.905% |
| 2026-04-01 | 3.0500 | 3.2500 | 3.0500 | 3.2500 | +4.167% | 5 | 147 | -82.462% |
| 2026-03-31 | 2.6900 | 3.1200 | 2.6900 | 3.1200 | +11.032% | 4 | 146 | -81.731% |
| 2026-03-30 | 2.8500 | 2.8500 | 2.8100 | 2.8100 | -6.333% | 8 | 146 | -79.715% |
| 2026-03-27 | 3.1500 | 3.1500 | 3.0000 | 3.0000 | -10.180% | 19 | 152 | -81.000% |
| 2026-03-26 | 3.6300 | 3.6300 | 3.3400 | 3.3400 | -17.327% | 26 | 140 | -82.934% |
| 2026-03-25 | 4.1100 | 4.1100 | 4.0400 | 4.0400 | +6.316% | 5 | 148 | -85.891% |
| 2026-03-24 | 3.6000 | 3.8000 | 3.5500 | 3.8000 | -2.564% | 18 | 143 | -85.000% |
| 2026-03-23 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +4.000% | 1 | 132 | -85.385% |
| 2026-03-20 | 3.8500 | 3.8500 | 3.7000 | 3.7500 | -15.541% | 18 | 132 | -84.800% |
| 2026-03-19 | 4.2500 | 4.4500 | 4.2000 | 4.4400 | -4.516% | 126 | 123 | -87.162% |
| 2026-03-18 | 4.9500 | 4.9500 | 4.6500 | 4.6500 | -8.824% | 42 | 49 | -87.742% |
| 2026-03-17 | 5.3000 | 5.3000 | 5.1000 | 5.1000 | -9.735% | 5 | 7 | -88.824% |
| 2026-03-16 | 5.6000 | 5.6500 | 5.6000 | 5.6500 | 0.000% | 2 | 2 | -89.912% |