NVDA270115C00460000
NVDA Jan 15 2027 460.00 Call
optionOPRA
EODOct 23, 2026
0.02USD0.000%(0.00)12Vol39,322OI
NVDA270115C00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.000% | 12 | 39,322 | 0.000% |
| 2026-10-22 | 0.0200 | 0.0300 | 0.0100 | 0.0200 | 0.000% | 1,274 | 39,333 | 0.000% |
| 2026-10-21 | 0.0300 | 0.0300 | 0.0100 | 0.0200 | 0.000% | 199 | 39,262 | 0.000% |
| 2026-10-20 | 0.0300 | 0.0300 | 0.0100 | 0.0200 | 0.000% | 188 | 39,256 | 0.000% |
| 2026-10-19 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.000% | 47 | 39,236 | 0.000% |
| 2026-10-16 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | -33.333% | 51 | 39,248 | 0.000% |
| 2026-10-15 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | +50.000% | 96 | 39,296 | -33.333% |
| 2026-10-14 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.000% | 167 | 39,286 | 0.000% |
| 2026-10-13 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 2 | 39,287 | 0.000% |
| 2026-10-12 | 0.0400 | 0.0400 | 0.0200 | 0.0300 | 0.000% | 157 | 39,266 | -33.333% |
| 2026-10-09 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.000% | 1,294 | 38,121 | -33.333% |
| 2026-10-08 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 57 | 38,166 | -33.333% |
| 2026-10-07 | 0.0300 | 0.0500 | 0.0300 | 0.0400 | -20.000% | 16 | 38,155 | -50.000% |
| 2026-10-06 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | +25.000% | 142 | 38,042 | -60.000% |
| 2026-10-05 | 0.0500 | 0.0600 | 0.0400 | 0.0400 | -20.000% | 5,790 | 33,317 | -50.000% |
| 2026-10-02 | 0.0500 | 0.0600 | 0.0400 | 0.0500 | 0.000% | 125 | 33,319 | -60.000% |
| 2026-10-01 | 0.0600 | 0.0600 | 0.0400 | 0.0500 | 0.000% | 108 | 33,287 | -60.000% |
| 2026-09-30 | 0.0600 | 0.0600 | 0.0300 | 0.0500 | 0.000% | 73 | 33,285 | -60.000% |
| 2026-09-29 | 0.0600 | 0.0700 | 0.0400 | 0.0500 | 0.000% | 413 | 33,260 | -60.000% |
| 2026-09-28 | 0.0500 | 0.0800 | 0.0500 | 0.0500 | 0.000% | 4,184 | 33,225 | -60.000% |
| 2026-09-25 | 0.0600 | 0.0600 | 0.0400 | 0.0500 | 0.000% | 206 | 33,258 | -60.000% |
| 2026-09-24 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.000% | 601 | 32,937 | -60.000% |
| 2026-09-23 | 0.0600 | 0.0700 | 0.0500 | 0.0500 | -16.667% | 430 | 32,793 | -60.000% |
| 2026-09-22 | 0.0700 | 0.0700 | 0.0500 | 0.0600 | 0.000% | 199 | 32,753 | -66.667% |
| 2026-09-21 | 0.0700 | 0.0700 | 0.0500 | 0.0600 | 0.000% | 306 | 32,749 | -66.667% |
| 2026-09-18 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | +20.000% | 33 | 32,738 | -66.667% |
| 2026-09-17 | 0.0800 | 0.0800 | 0.0500 | 0.0500 | -16.667% | 68 | 32,723 | -60.000% |
| 2026-09-16 | 0.0500 | 0.0700 | 0.0500 | 0.0600 | 0.000% | 614 | 32,757 | -66.667% |
| 2026-09-15 | 0.0600 | 0.1000 | 0.0500 | 0.0600 | +20.000% | 1,709 | 32,215 | -66.667% |
| 2026-09-14 | 0.0800 | 0.0800 | 0.0500 | 0.0500 | -28.571% | 2,428 | 32,466 | -60.000% |
| 2026-09-11 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | -12.500% | 307 | 32,419 | -71.429% |
| 2026-09-10 | 0.0900 | 0.0900 | 0.0700 | 0.0800 | -20.000% | 358 | 32,237 | -75.000% |
| 2026-09-09 | 0.0900 | 0.1100 | 0.0900 | 0.1000 | +11.111% | 5,140 | 34,259 | -80.000% |
| 2026-09-08 | 0.1100 | 0.1100 | 0.0800 | 0.0900 | -10.000% | 2,866 | 36,131 | -77.778% |
| 2026-09-04 | 0.0900 | 0.1300 | 0.0900 | 0.1000 | 0.000% | 9,736 | 29,118 | -80.000% |
| 2026-09-03 | 0.0900 | 0.1000 | 0.0800 | 0.1000 | +25.000% | 1,795 | 29,105 | -80.000% |
| 2026-09-02 | 0.0800 | 0.1000 | 0.0700 | 0.0800 | -11.111% | 1,110 | 28,754 | -75.000% |
| 2026-09-01 | 0.0900 | 0.1200 | 0.0600 | 0.0900 | 0.000% | 570 | 28,411 | -77.778% |
| 2026-08-31 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | -18.182% | 1,758 | 27,879 | -77.778% |
| 2026-08-28 | 0.1700 | 0.1800 | 0.1100 | 0.1100 | -35.294% | 2,152 | 27,551 | -81.818% |
| 2026-08-27 | 0.1700 | 0.2100 | 0.1400 | 0.1700 | +6.250% | 3,929 | 24,763 | -88.235% |
| 2026-08-26 | 0.1800 | 0.2100 | 0.1200 | 0.1600 | -5.882% | 7,624 | 18,274 | -87.500% |
| 2026-08-25 | 0.1800 | 0.2000 | 0.1600 | 0.1700 | +6.250% | 11,465 | 11,626 | -88.235% |
| 2026-08-24 | 0.2100 | 0.2100 | 0.1600 | 0.1600 | -20.000% | 195 | 11,587 | -87.500% |
| 2026-08-21 | 0.2100 | 0.2200 | 0.1900 | 0.2000 | -4.762% | 629 | 11,299 | -90.000% |
| 2026-08-20 | 0.2000 | 0.3100 | 0.1600 | 0.2100 | -4.545% | 232 | 11,358 | -90.476% |
| 2026-08-19 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | -8.333% | 42 | 11,344 | -90.909% |
| 2026-08-18 | 0.2600 | 0.2600 | 0.2300 | 0.2400 | -14.286% | 159 | 11,313 | -91.667% |
| 2026-08-17 | 0.3300 | 0.3300 | 0.2800 | 0.2800 | -12.500% | 45 | 11,276 | -92.857% |
| 2026-08-14 | 0.3400 | 0.3400 | 0.3000 | 0.3200 | -3.030% | 41 | 11,308 | -93.750% |
| 2026-08-13 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | +10.000% | 85 | 11,267 | -93.939% |
| 2026-08-12 | 0.3200 | 0.3900 | 0.2700 | 0.3000 | +7.143% | 188 | 11,150 | -93.333% |
| 2026-08-11 | 0.3300 | 0.3300 | 0.2700 | 0.2800 | -12.500% | 120 | 11,099 | -92.857% |
| 2026-08-10 | 0.3700 | 0.4000 | 0.2800 | 0.3200 | 0.000% | 113 | 11,031 | -93.750% |
| 2026-08-07 | 0.3900 | 0.4000 | 0.3200 | 0.3200 | -11.111% | 68 | 11,003 | -93.750% |
| 2026-08-06 | 0.4900 | 0.5300 | 0.3500 | 0.3600 | -20.000% | 195 | 10,906 | -94.444% |
| 2026-08-05 | 0.4700 | 0.5400 | 0.4500 | 0.4500 | +12.500% | 130 | 10,937 | -95.556% |
| 2026-08-04 | 0.4200 | 0.4200 | 0.3400 | 0.4000 | +17.647% | 563 | 10,906 | -95.000% |
| 2026-08-03 | 0.2500 | 0.3700 | 0.2500 | 0.3400 | +21.429% | 1,201 | 11,823 | -94.118% |
| 2026-07-31 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | -3.448% | 16 | 11,809 | -92.857% |
| 2026-07-30 | 0.2800 | 0.3000 | 0.2700 | 0.2900 | 0.000% | 171 | 11,663 | -93.103% |
| 2026-07-29 | 0.2800 | 0.2900 | 0.2700 | 0.2900 | -6.452% | 112 | 11,729 | -93.103% |
| 2026-07-28 | 0.2600 | 0.3100 | 0.2600 | 0.3100 | +3.333% | 60 | 11,721 | -93.548% |
| 2026-07-27 | 0.3500 | 0.3500 | 0.2400 | 0.3000 | -14.286% | 127 | 11,658 | -93.333% |
| 2026-07-24 | 0.3500 | 0.3800 | 0.3500 | 0.3500 | -5.405% | 120 | 11,570 | -94.286% |
| 2026-07-23 | 0.3400 | 0.3800 | 0.3400 | 0.3700 | -11.905% | 27 | 11,595 | -94.595% |
| 2026-07-22 | 0.3500 | 0.4300 | 0.3300 | 0.4200 | +13.514% | 50 | 11,568 | -95.238% |
| 2026-07-21 | 0.3800 | 0.4000 | 0.3500 | 0.3700 | 0.000% | 70 | 11,504 | -94.595% |
| 2026-07-20 | 0.4200 | 0.4400 | 0.3700 | 0.3700 | -9.756% | 24 | 11,500 | -94.595% |
| 2026-07-17 | 0.5200 | 0.5200 | 0.4000 | 0.4100 | -10.870% | 242 | 11,446 | -95.122% |
| 2026-07-16 | 0.5300 | 0.5400 | 0.4600 | 0.4600 | -16.364% | 158 | 11,461 | -95.652% |
| 2026-07-15 | 0.5600 | 0.5600 | 0.4800 | 0.5500 | 0.000% | 20 | 11,456 | -96.364% |
| 2026-07-14 | 0.4800 | 0.5500 | 0.4500 | 0.5500 | +12.245% | 223 | 11,325 | -96.364% |
| 2026-07-13 | 0.5500 | 0.5500 | 0.4800 | 0.4900 | -16.949% | 141 | 11,207 | -95.918% |
| 2026-07-10 | 0.4900 | 0.6000 | 0.4900 | 0.5900 | +15.686% | 565 | 11,173 | -96.610% |
| 2026-07-09 | 0.5100 | 0.5100 | 0.4700 | 0.5100 | -3.774% | 37 | 11,160 | -96.078% |
| 2026-07-08 | 0.3500 | 0.5300 | 0.3500 | 0.5300 | +29.268% | 319 | 11,026 | -96.226% |
| 2026-07-07 | 0.3700 | 0.4100 | 0.3600 | 0.4100 | +2.500% | 279 | 10,912 | -95.122% |
| 2026-07-06 | 0.4000 | 0.4400 | 0.4000 | 0.4000 | -6.977% | 261 | 10,693 | -95.000% |
| 2026-07-02 | 0.4700 | 0.4900 | 0.4000 | 0.4300 | -8.511% | 328 | 10,505 | -95.349% |
| 2026-07-01 | 0.5100 | 0.5100 | 0.4400 | 0.4700 | -7.843% | 252 | 10,313 | -95.745% |
| 2026-06-30 | 0.4800 | 0.5200 | 0.4800 | 0.5100 | +6.250% | 159 | 10,232 | -96.078% |
| 2026-06-29 | 0.4900 | 0.5000 | 0.4600 | 0.4800 | -5.882% | 902 | 10,433 | -95.833% |
| 2026-06-26 | 0.5700 | 0.5700 | 0.4500 | 0.5100 | -3.774% | 82 | 10,427 | -96.078% |
| 2026-06-25 | 0.6000 | 0.6000 | 0.5000 | 0.5300 | -10.169% | 359 | 10,355 | -96.226% |
| 2026-06-24 | 0.6300 | 0.6300 | 0.5600 | 0.5900 | -3.279% | 312 | 10,437 | -96.610% |
| 2026-06-23 | 0.7000 | 0.7200 | 0.5900 | 0.6100 | -20.779% | 532 | 10,273 | -96.721% |
| 2026-06-22 | 1.0800 | 1.0800 | 0.7500 | 0.7700 | -19.792% | 82 | 10,257 | -97.403% |
| 2026-06-18 | 0.9200 | 0.9600 | 0.8500 | 0.9600 | +15.663% | 494 | 10,036 | -97.917% |
| 2026-06-17 | 0.9000 | 0.9400 | 0.8000 | 0.8300 | -9.783% | 195 | 10,003 | -97.590% |
| 2026-06-16 | 0.9900 | 0.9900 | 0.9100 | 0.9200 | -11.538% | 67 | 10,013 | -97.826% |
| 2026-06-15 | 0.9600 | 1.0400 | 0.9300 | 1.0400 | +15.556% | 1,278 | 8,884 | -98.077% |
| 2026-06-12 | 0.8900 | 0.9500 | 0.8700 | 0.9000 | -1.099% | 191 | 8,718 | -97.778% |
| 2026-06-11 | 0.9700 | 0.9700 | 0.7500 | 0.9100 | +5.814% | 324 | 8,523 | -97.802% |
| 2026-06-10 | 0.8900 | 1.0000 | 0.8600 | 0.8600 | -11.340% | 269 | 8,441 | -97.674% |
| 2026-06-09 | 1.0000 | 1.1100 | 0.8500 | 0.9700 | -10.185% | 484 | 8,076 | -97.938% |
| 2026-06-08 | 1.1300 | 1.1600 | 1.0600 | 1.0800 | -1.818% | 1,755 | 8,900 | -98.148% |
| 2026-06-05 | 1.3700 | 1.4000 | 1.0800 | 1.1000 | -28.571% | 1,459 | 8,286 | -98.182% |
| 2026-06-04 | 1.5000 | 1.7000 | 1.3400 | 1.5400 | +2.667% | 1,874 | 7,044 | -98.701% |
| 2026-06-03 | 1.8600 | 1.8600 | 1.4800 | 1.5000 | -19.355% | 2,717 | 4,548 | -98.667% |
| 2026-06-02 | 1.9100 | 2.5000 | 1.8300 | 1.8600 | 0.000% | 1,348 | 3,590 | -98.925% |
| 2026-06-01 | 1.4000 | 1.9000 | 1.3900 | 1.8600 | +55.000% | 977 | 3,019 | -98.925% |
| 2026-05-29 | 1.1300 | 1.3900 | 1.1300 | 1.2000 | +6.195% | 391 | 2,941 | -98.333% |
| 2026-05-28 | 0.9500 | 1.1700 | 0.9500 | 1.1300 | +11.881% | 156 | 2,971 | -98.230% |
| 2026-05-27 | 1.0500 | 1.0600 | 0.9300 | 1.0100 | -5.607% | 142 | 2,875 | -98.020% |
| 2026-05-26 | 1.1500 | 1.2000 | 1.0300 | 1.0700 | -6.957% | 554 | 2,674 | -98.131% |
| 2026-05-22 | 1.3300 | 1.3800 | 1.1300 | 1.1500 | -12.879% | 505 | 2,308 | -98.261% |
| 2026-05-21 | 1.7000 | 1.7200 | 1.2200 | 1.3200 | -17.500% | 2,105 | 443 | -98.485% |
| 2026-05-20 | 1.6400 | 1.7700 | 1.5000 | 1.6000 | 0.000% | 224 | 281 | -98.750% |
| 2026-05-19 | 1.5900 | 1.7800 | 1.5500 | 1.6000 | -1.235% | 23 | 262 | -98.750% |
| 2026-05-18 | 2.1500 | 2.1500 | 1.5400 | 1.6200 | 0.000% | 268 | 0 | -98.765% |