NVDA270115C00455000
NVDA Jan 15 2027 455.00 Call
optionOPRA
EODOct 23, 2026
0.10USD+150.000%(+0.06)1Vol933OI
NVDA270115C00455000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +150.000% | 1 | 933 | 0.000% |
| 2026-10-20 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 30 | 903 | +150.000% |
| 2026-10-19 | 0.0900 | 0.0900 | 0.0100 | 0.0400 | +33.333% | 18 | 900 | +150.000% |
| 2026-10-16 | 0.0900 | 0.0900 | 0.0300 | 0.0300 | -57.143% | 9 | 898 | +233.333% |
| 2026-10-15 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 1 | 898 | +42.857% |
| 2026-10-13 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +75.000% | 1 | 898 | +42.857% |
| 2026-10-12 | 0.0200 | 0.1100 | 0.0200 | 0.0400 | -55.556% | 154 | 970 | +150.000% |
| 2026-10-07 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +125.000% | 1 | 970 | +11.111% |
| 2026-10-06 | 0.0700 | 0.0700 | 0.0300 | 0.0400 | -33.333% | 72 | 900 | +150.000% |
| 2026-10-05 | 0.1200 | 0.1200 | 0.0600 | 0.0600 | -25.000% | 11 | 890 | +66.667% |
| 2026-10-02 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -33.333% | 1 | 889 | +25.000% |
| 2026-10-01 | 0.0400 | 0.2000 | 0.0400 | 0.1200 | +50.000% | 9 | 889 | -16.667% |
| 2026-09-29 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 2 | 888 | +25.000% |
| 2026-09-28 | 0.0800 | 0.1400 | 0.0600 | 0.0700 | -30.000% | 43 | 847 | +42.857% |
| 2026-09-25 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -23.077% | 1 | 846 | 0.000% |
| 2026-09-24 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +85.714% | 1 | 846 | -23.077% |
| 2026-09-22 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -46.154% | 7 | 839 | +42.857% |
| 2026-09-21 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +85.714% | 1 | 839 | -23.077% |
| 2026-09-18 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 1 | 838 | +42.857% |
| 2026-09-17 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.000% | 50 | 788 | +42.857% |
| 2026-09-16 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 1 | 789 | +42.857% |
| 2026-09-15 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +75.000% | 1 | 788 | +42.857% |
| 2026-09-14 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -55.556% | 1 | 788 | +150.000% |
| 2026-09-11 | 0.0800 | 0.0900 | 0.0600 | 0.0900 | -30.769% | 3 | 788 | +11.111% |
| 2026-09-09 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +18.182% | 1 | 788 | -23.077% |
| 2026-09-08 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | 0.000% | 62 | 727 | -9.091% |
| 2026-09-04 | 0.1500 | 0.1500 | 0.1100 | 0.1100 | +10.000% | 23 | 704 | -9.091% |
| 2026-09-03 | 0.1000 | 0.1100 | 0.0700 | 0.1000 | 0.000% | 91 | 652 | 0.000% |
| 2026-09-02 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | -37.500% | 102 | 552 | 0.000% |
| 2026-08-28 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 1 | 552 | -37.500% |
| 2026-08-27 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.000% | 31 | 523 | -41.176% |
| 2026-08-26 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | +13.333% | 5 | 523 | -41.176% |
| 2026-08-25 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -16.667% | 1 | 524 | -33.333% |
| 2026-08-24 | 0.2900 | 0.2900 | 0.1800 | 0.1800 | -14.286% | 6 | 518 | -44.444% |
| 2026-08-19 | 0.1800 | 0.2100 | 0.1800 | 0.2100 | -12.500% | 17 | 535 | -52.381% |
| 2026-08-18 | 0.2900 | 0.2900 | 0.2400 | 0.2400 | -22.581% | 2 | 535 | -58.333% |
| 2026-08-17 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -18.421% | 1 | 536 | -67.742% |
| 2026-08-13 | 0.3800 | 0.3900 | 0.3700 | 0.3800 | +2.703% | 11 | 525 | -73.684% |
| 2026-08-12 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +2.778% | 8 | 517 | -72.973% |
| 2026-08-11 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | +20.000% | 6 | 511 | -72.222% |
| 2026-08-10 | 0.3800 | 0.3800 | 0.3000 | 0.3000 | -45.455% | 2 | 511 | -66.667% |
| 2026-08-05 | 0.5200 | 0.5500 | 0.5100 | 0.5500 | +37.500% | 5 | 512 | -81.818% |
| 2026-08-04 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 1 | 513 | -75.000% |
| 2026-08-03 | 0.3200 | 0.4000 | 0.3100 | 0.4000 | +29.032% | 3 | 510 | -75.000% |
| 2026-07-31 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +10.714% | 1 | 509 | -67.742% |
| 2026-07-29 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -30.000% | 3 | 512 | -64.286% |
| 2026-07-24 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | +2.564% | 19 | 495 | -75.000% |
| 2026-07-23 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +11.429% | 1 | 494 | -74.359% |
| 2026-07-22 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 1 | 495 | -71.429% |
| 2026-07-21 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 53 | 442 | -75.000% |
| 2026-07-20 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -14.894% | 2 | 443 | -75.000% |
| 2026-07-17 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | -12.963% | 2 | 444 | -78.723% |
| 2026-07-16 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | -5.263% | 2 | 444 | -81.481% |
| 2026-07-15 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.000% | 1 | 445 | -82.456% |
| 2026-07-14 | 0.4900 | 0.6300 | 0.4900 | 0.5700 | +14.000% | 3 | 443 | -82.456% |
| 2026-07-13 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | -16.667% | 6 | 447 | -80.000% |
| 2026-07-10 | 0.5600 | 0.6000 | 0.5600 | 0.6000 | +15.385% | 15 | 460 | -83.333% |
| 2026-07-09 | 0.4600 | 0.5200 | 0.4600 | 0.5200 | +6.122% | 20 | 460 | -80.769% |
| 2026-07-08 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +19.512% | 13 | 447 | -79.592% |
| 2026-07-07 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -8.889% | 51 | 396 | -75.610% |
| 2026-07-06 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +4.651% | 10 | 386 | -77.778% |
| 2026-07-02 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | -10.417% | 6 | 382 | -76.744% |
| 2026-07-01 | 0.4900 | 0.5000 | 0.4700 | 0.4800 | -21.311% | 46 | 353 | -79.167% |
| 2026-06-26 | 0.5300 | 0.6100 | 0.5200 | 0.6100 | +8.929% | 132 | 225 | -83.607% |
| 2026-06-25 | 0.6000 | 0.6000 | 0.5500 | 0.5600 | -16.418% | 27 | 201 | -82.143% |
| 2026-06-23 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | -25.556% | 2 | 201 | -85.075% |
| 2026-06-22 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +5.882% | 2 | 203 | -88.889% |
| 2026-06-17 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | -13.265% | 45 | 244 | -88.235% |
| 2026-06-16 | 1.0200 | 1.0200 | 0.9800 | 0.9800 | -10.092% | 2 | 244 | -89.796% |
| 2026-06-15 | 1.1300 | 1.1300 | 1.0100 | 1.0900 | +14.737% | 36 | 218 | -90.826% |
| 2026-06-12 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +3.261% | 2 | 216 | -89.474% |
| 2026-06-10 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +2.222% | 1 | 216 | -89.130% |
| 2026-06-09 | 0.9500 | 0.9800 | 0.9000 | 0.9000 | -19.643% | 5 | 217 | -88.889% |
| 2026-06-08 | 1.1800 | 1.1800 | 1.1200 | 1.1200 | -2.609% | 3 | 216 | -91.071% |
| 2026-06-05 | 1.4400 | 1.4400 | 1.1500 | 1.1500 | -33.140% | 5 | 213 | -91.304% |
| 2026-06-04 | 1.5000 | 1.7200 | 1.4400 | 1.7200 | +10.968% | 41 | 187 | -94.186% |
| 2026-06-03 | 1.9000 | 1.9200 | 1.5500 | 1.5500 | -25.121% | 75 | 181 | -93.548% |
| 2026-06-02 | 2.1000 | 2.4500 | 2.0000 | 2.0700 | +8.377% | 33 | 184 | -95.169% |
| 2026-06-01 | 1.5000 | 1.9100 | 1.5000 | 1.9100 | +32.639% | 46 | 168 | -94.764% |
| 2026-05-29 | 1.3400 | 1.4400 | 1.3100 | 1.4400 | +35.849% | 84 | 150 | -93.056% |
| 2026-05-28 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | -5.357% | 4 | 147 | -90.566% |
| 2026-05-27 | 1.0400 | 1.1200 | 1.0000 | 1.1200 | +1.818% | 7 | 142 | -91.071% |
| 2026-05-26 | 1.2600 | 1.2600 | 1.1000 | 1.1000 | -12.698% | 34 | 147 | -90.909% |
| 2026-05-22 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -5.263% | 100 | 49 | -92.063% |
| 2026-05-21 | 1.7800 | 1.8000 | 1.3300 | 1.3300 | -22.222% | 48 | 13 | -92.481% |
| 2026-05-20 | 1.7000 | 1.7700 | 1.6600 | 1.7100 | -7.065% | 9 | 11 | -94.152% |
| 2026-05-19 | 1.8500 | 1.8700 | 1.8400 | 1.8400 | +11.515% | 6 | 8 | -94.565% |
| 2026-05-18 | 1.9100 | 1.9300 | 1.6500 | 1.6500 | 0.000% | 8 | 0 | -93.939% |