NVDA280121C00225000
NVDA Jan 21 2028 225.00 Call
optionOPRA
EODOct 23, 2026
35.92USD-1.183%(-0.43)16Vol6,596OI
NVDA280121C00225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 36.00 | 37.28 | 35.85 | 35.92 | -1.183% | 16 | 6,593 | 0.000% |
| 2026-10-22 | 38.50 | 38.50 | 36.28 | 36.35 | -13.863% | 36 | 6,589 | -1.183% |
| 2026-10-21 | 41.20 | 42.20 | 39.92 | 42.20 | +5.897% | 35 | 6,594 | -14.882% |
| 2026-10-20 | 37.30 | 39.85 | 37.00 | 39.85 | +0.403% | 17 | 6,577 | -9.862% |
| 2026-10-19 | 41.61 | 41.61 | 38.20 | 39.69 | +5.000% | 8 | 6,571 | -9.499% |
| 2026-10-16 | 38.48 | 39.52 | 37.00 | 37.80 | -4.425% | 29 | 6,572 | -4.974% |
| 2026-10-15 | 37.86 | 39.72 | 36.97 | 39.55 | -5.224% | 166 | 6,636 | -9.178% |
| 2026-10-14 | 44.65 | 45.05 | 40.77 | 41.73 | -8.986% | 218 | 6,594 | -13.923% |
| 2026-10-13 | 44.75 | 46.02 | 43.00 | 45.85 | +1.438% | 61 | 6,589 | -21.658% |
| 2026-10-12 | 46.85 | 46.85 | 44.03 | 45.20 | -4.339% | 900 | 5,902 | -20.531% |
| 2026-10-09 | 48.52 | 48.52 | 47.03 | 47.25 | -2.275% | 121 | 5,920 | -23.979% |
| 2026-10-08 | 51.30 | 52.02 | 47.97 | 48.35 | -8.480% | 77 | 5,915 | -25.708% |
| 2026-10-07 | 53.33 | 53.95 | 52.60 | 52.83 | -3.595% | 12 | 5,918 | -32.008% |
| 2026-10-06 | 56.40 | 56.95 | 54.50 | 54.80 | +1.481% | 25 | 5,909 | -34.453% |
| 2026-10-05 | 52.76 | 55.00 | 52.07 | 54.00 | +5.366% | 153 | 5,872 | -33.481% |
| 2026-10-02 | 52.13 | 53.75 | 51.10 | 51.25 | +3.243% | 42 | 5,875 | -29.912% |
| 2026-10-01 | 48.88 | 49.70 | 48.50 | 49.64 | +2.351% | 143 | 5,755 | -27.639% |
| 2026-09-30 | 49.20 | 50.00 | 48.50 | 48.50 | +3.191% | 36 | 5,754 | -25.938% |
| 2026-09-29 | 50.85 | 50.85 | 47.00 | 47.00 | -2.490% | 56 | 5,750 | -23.574% |
| 2026-09-28 | 49.10 | 51.75 | 48.20 | 48.20 | +4.397% | 477 | 5,838 | -25.477% |
| 2026-09-25 | 46.60 | 46.60 | 45.07 | 46.17 | +0.370% | 71 | 5,812 | -22.201% |
| 2026-09-24 | 43.80 | 46.00 | 43.80 | 46.00 | -1.288% | 78 | 5,784 | -21.913% |
| 2026-09-23 | 46.53 | 47.47 | 45.90 | 46.60 | -5.782% | 115 | 5,684 | -22.918% |
| 2026-09-22 | 48.73 | 49.54 | 47.76 | 49.46 | +2.934% | 220 | 5,647 | -27.376% |
| 2026-09-21 | 44.32 | 48.10 | 44.32 | 48.05 | +7.735% | 182 | 5,619 | -25.245% |
| 2026-09-18 | 42.75 | 44.60 | 42.50 | 44.60 | +3.600% | 46 | 5,590 | -19.462% |
| 2026-09-17 | 42.60 | 43.20 | 42.00 | 43.05 | +9.821% | 27 | 5,582 | -16.562% |
| 2026-09-16 | 39.60 | 41.20 | 39.20 | 39.20 | +1.818% | 55 | 5,556 | -8.367% |
| 2026-09-15 | 39.50 | 39.70 | 38.50 | 38.50 | +0.260% | 16 | 5,556 | -6.701% |
| 2026-09-14 | 37.75 | 39.15 | 37.65 | 38.40 | -11.378% | 146 | 5,473 | -6.458% |
| 2026-09-11 | 44.44 | 44.44 | 43.33 | 43.33 | -0.046% | 29 | 5,456 | -17.101% |
| 2026-09-10 | 45.35 | 45.35 | 43.00 | 43.35 | -7.471% | 49 | 5,470 | -17.140% |
| 2026-09-09 | 47.00 | 47.65 | 46.85 | 46.85 | -1.576% | 70 | 5,440 | -23.330% |
| 2026-09-08 | 51.50 | 51.50 | 47.60 | 47.60 | -7.573% | 106 | 5,433 | -24.538% |
| 2026-09-04 | 52.20 | 54.00 | 51.27 | 51.50 | +3.000% | 80 | 5,435 | -30.252% |
| 2026-09-03 | 48.00 | 50.90 | 48.00 | 50.00 | +6.975% | 79 | 5,442 | -28.160% |
| 2026-09-02 | 43.00 | 49.25 | 43.00 | 46.74 | +11.048% | 226 | 5,477 | -23.149% |
| 2026-09-01 | 41.50 | 43.65 | 41.00 | 42.09 | -2.116% | 36 | 5,474 | -14.659% |
| 2026-08-31 | 43.60 | 44.30 | 42.50 | 43.00 | -0.232% | 30 | 5,459 | -16.465% |
| 2026-08-28 | 49.30 | 49.50 | 42.95 | 43.10 | -13.696% | 473 | 5,497 | -16.659% |
| 2026-08-27 | 46.55 | 51.40 | 45.62 | 49.94 | +29.714% | 786 | 5,318 | -28.074% |
| 2026-08-26 | 40.45 | 40.45 | 38.48 | 38.50 | -4.868% | 48 | 5,303 | -6.701% |
| 2026-08-25 | 39.55 | 40.50 | 39.45 | 40.47 | +6.444% | 10 | 5,301 | -11.243% |
| 2026-08-24 | 41.28 | 41.28 | 38.00 | 38.02 | -10.118% | 99 | 5,245 | -5.523% |
| 2026-08-21 | 43.50 | 43.50 | 42.30 | 42.30 | -3.248% | 28 | 5,222 | -15.083% |
| 2026-08-20 | 45.00 | 45.00 | 43.30 | 43.72 | -0.636% | 34 | 5,202 | -17.841% |
| 2026-08-19 | 47.15 | 47.30 | 44.00 | 44.00 | -3.297% | 57 | 5,182 | -18.364% |
| 2026-08-18 | 45.00 | 47.25 | 45.00 | 45.50 | -8.006% | 152 | 5,203 | -21.055% |
| 2026-08-17 | 49.77 | 51.20 | 49.45 | 49.46 | -0.583% | 507 | 4,913 | -27.376% |
| 2026-08-14 | 51.35 | 51.35 | 49.43 | 49.75 | -0.460% | 71 | 4,894 | -27.799% |
| 2026-08-13 | 50.00 | 51.00 | 49.35 | 49.98 | +2.523% | 134 | 4,816 | -28.131% |
| 2026-08-12 | 47.95 | 50.16 | 47.95 | 48.75 | +8.817% | 116 | 4,781 | -26.318% |
| 2026-08-11 | 47.85 | 47.85 | 44.80 | 44.80 | -5.085% | 232 | 4,589 | -19.821% |
| 2026-08-10 | 50.00 | 50.00 | 45.95 | 47.20 | -4.954% | 227 | 4,537 | -23.898% |
| 2026-08-07 | 50.00 | 51.08 | 49.00 | 49.66 | +3.329% | 146 | 4,510 | -27.668% |
| 2026-08-06 | 49.60 | 50.50 | 46.65 | 48.06 | -1.314% | 134 | 4,404 | -25.260% |
| 2026-08-05 | 47.33 | 49.90 | 47.13 | 48.70 | +12.419% | 150 | 4,319 | -26.242% |
| 2026-08-04 | 42.84 | 43.32 | 42.27 | 43.32 | +7.627% | 52 | 4,325 | -17.082% |
| 2026-08-03 | 34.79 | 40.70 | 34.79 | 40.25 | +14.836% | 154 | 4,276 | -10.758% |
| 2026-07-31 | 35.20 | 36.25 | 34.00 | 35.05 | +3.362% | 43 | 4,268 | +2.482% |
| 2026-07-30 | 32.32 | 33.95 | 32.32 | 33.91 | +2.139% | 9 | 4,265 | +5.927% |
| 2026-07-29 | 32.50 | 33.20 | 31.87 | 33.20 | -6.082% | 158 | 4,153 | +8.193% |
| 2026-07-28 | 34.05 | 36.28 | 33.20 | 35.35 | +0.284% | 100 | 4,135 | +1.612% |
| 2026-07-27 | 38.00 | 38.00 | 35.00 | 35.25 | -13.603% | 88 | 4,101 | +1.901% |
| 2026-07-24 | 42.05 | 44.40 | 40.80 | 40.80 | -3.088% | 84 | 4,075 | -11.961% |
| 2026-07-23 | 43.20 | 43.50 | 41.70 | 42.10 | -6.444% | 43 | 4,067 | -14.679% |
| 2026-07-22 | 44.00 | 46.25 | 44.00 | 45.00 | +9.542% | 57 | 4,065 | -20.178% |
| 2026-07-21 | 40.25 | 41.08 | 40.25 | 41.08 | +5.496% | 12 | 4,055 | -12.561% |
| 2026-07-20 | 41.19 | 41.19 | 38.94 | 38.94 | -1.890% | 6 | 4,050 | -7.756% |
| 2026-07-17 | 39.92 | 41.90 | 38.00 | 39.69 | -5.048% | 41 | 4,051 | -9.499% |
| 2026-07-16 | 42.50 | 42.55 | 41.80 | 41.80 | -1.855% | 33 | 4,028 | -14.067% |
| 2026-07-15 | 44.10 | 44.75 | 41.75 | 42.59 | -5.081% | 67 | 3,995 | -15.661% |
| 2026-07-14 | 44.00 | 44.87 | 44.00 | 44.87 | +11.340% | 57 | 3,966 | -19.947% |
| 2026-07-13 | 42.35 | 42.35 | 40.20 | 40.30 | -8.803% | 67 | 3,981 | -10.868% |
| 2026-07-10 | 41.25 | 44.35 | 41.25 | 44.19 | +10.752% | 54 | 3,979 | -18.715% |
| 2026-07-09 | 39.39 | 40.39 | 39.39 | 39.90 | -2.683% | 5 | 3,977 | -9.975% |
| 2026-07-08 | 36.75 | 41.00 | 36.75 | 41.00 | +15.169% | 5 | 3,978 | -12.390% |
| 2026-07-07 | 33.40 | 36.40 | 33.15 | 35.60 | +0.141% | 95 | 3,945 | +0.899% |
| 2026-07-06 | 35.75 | 36.00 | 35.20 | 35.55 | +3.373% | 22 | 3,951 | +1.041% |
| 2026-07-02 | 36.86 | 37.53 | 34.00 | 34.39 | -7.379% | 143 | 3,956 | +4.449% |
| 2026-07-01 | 35.50 | 37.13 | 35.30 | 37.13 | -1.850% | 22 | 3,944 | -3.259% |
| 2026-06-30 | 36.52 | 37.83 | 36.50 | 37.83 | +6.864% | 16 | 3,947 | -5.049% |
| 2026-06-29 | 34.51 | 35.40 | 34.40 | 35.40 | +0.426% | 20 | 3,947 | +1.469% |
| 2026-06-26 | 34.88 | 35.50 | 34.88 | 35.25 | -3.425% | 22 | 3,930 | +1.901% |
| 2026-06-25 | 39.68 | 39.68 | 36.50 | 36.50 | -5.489% | 190 | 3,921 | -1.589% |
| 2026-06-24 | 40.00 | 40.50 | 38.25 | 38.62 | -4.924% | 125 | 3,915 | -6.991% |
| 2026-06-23 | 41.90 | 42.47 | 40.62 | 40.62 | -9.330% | 53 | 3,884 | -11.571% |
| 2026-06-22 | 46.95 | 46.95 | 44.80 | 44.80 | -4.171% | 9 | 3,885 | -19.821% |
| 2026-06-18 | 46.30 | 46.75 | 46.00 | 46.75 | +8.721% | 5 | 3,881 | -23.166% |
| 2026-06-17 | 45.60 | 45.60 | 43.00 | 43.00 | -6.011% | 45 | 3,859 | -16.465% |
| 2026-06-16 | 46.40 | 46.45 | 45.75 | 45.75 | -4.209% | 70 | 3,857 | -21.486% |
| 2026-06-15 | 46.65 | 47.99 | 45.89 | 47.76 | +7.495% | 28 | 3,849 | -24.791% |
| 2026-06-12 | 44.00 | 44.60 | 44.00 | 44.43 | -0.604% | 55 | 3,878 | -19.154% |
| 2026-06-11 | 43.23 | 44.80 | 42.07 | 44.70 | +5.425% | 48 | 3,867 | -19.642% |
| 2026-06-10 | 45.40 | 45.70 | 42.40 | 42.40 | -8.026% | 70 | 3,860 | -15.283% |
| 2026-06-09 | 45.40 | 46.23 | 42.10 | 46.10 | -2.331% | 38 | 3,840 | -22.082% |
| 2026-06-08 | 47.60 | 48.00 | 47.00 | 47.20 | +2.165% | 21 | 3,838 | -23.898% |
| 2026-06-05 | 50.35 | 50.35 | 45.53 | 46.20 | -14.917% | 179 | 3,702 | -22.251% |
| 2026-06-04 | 51.40 | 55.00 | 49.00 | 54.30 | +6.471% | 38 | 3,699 | -33.849% |
| 2026-06-03 | 55.83 | 55.83 | 51.00 | 51.00 | -8.929% | 57 | 3,693 | -29.569% |
| 2026-06-02 | 58.00 | 62.00 | 55.65 | 56.00 | +0.089% | 98 | 3,680 | -35.857% |
| 2026-06-01 | 53.90 | 57.40 | 53.85 | 55.95 | +14.534% | 149 | 3,690 | -35.800% |
| 2026-05-29 | 49.45 | 52.00 | 48.60 | 48.85 | -0.913% | 180 | 3,714 | -26.469% |
| 2026-05-28 | 47.87 | 50.00 | 47.80 | 49.30 | +1.965% | 305 | 3,481 | -27.140% |
| 2026-05-27 | 49.60 | 49.60 | 46.43 | 48.35 | -3.300% | 197 | 3,442 | -25.708% |
| 2026-05-26 | 51.57 | 51.57 | 48.60 | 50.00 | -1.942% | 4,989 | 5,339 | -28.160% |
| 2026-05-22 | 53.00 | 53.50 | 50.16 | 50.99 | -4.118% | 89 | 5,312 | -29.555% |
| 2026-05-21 | 55.73 | 59.30 | 52.30 | 53.18 | -6.620% | 198 | 5,246 | -32.456% |
| 2026-05-20 | 56.94 | 59.06 | 56.20 | 56.95 | +0.264% | 86 | 5,220 | -36.927% |
| 2026-05-19 | 57.00 | 58.25 | 54.87 | 56.80 | -0.873% | 34 | 5,196 | -36.761% |
| 2026-05-18 | 62.75 | 63.00 | 56.00 | 57.30 | -5.757% | 127 | 5,147 | -37.312% |
| 2026-05-15 | 63.30 | 64.16 | 59.93 | 60.80 | -9.524% | 151 | 5,032 | -40.921% |
| 2026-05-14 | 62.50 | 68.00 | 62.50 | 67.20 | +13.322% | 854 | 5,604 | -46.548% |
| 2026-05-13 | 58.47 | 60.50 | 56.95 | 59.30 | +7.059% | 3,397 | 2,372 | -39.427% |
| 2026-05-12 | 52.80 | 56.70 | 52.80 | 55.39 | +2.101% | 20 | 2,331 | -35.151% |
| 2026-05-11 | 54.40 | 56.70 | 53.50 | 54.25 | +4.831% | 2,024 | 508 | -33.788% |
| 2026-05-08 | 51.63 | 53.55 | 51.63 | 51.75 | +3.293% | 24 | 504 | -30.589% |
| 2026-05-07 | 47.15 | 51.15 | 46.71 | 50.10 | +7.742% | 50 | 460 | -28.303% |
| 2026-05-06 | 42.33 | 46.52 | 41.55 | 46.50 | +18.020% | 30 | 455 | -22.753% |
| 2026-05-05 | 41.05 | 41.05 | 39.30 | 39.40 | -1.868% | 55 | 428 | -8.832% |
| 2026-05-04 | 40.20 | 40.20 | 40.15 | 40.15 | -2.549% | 4 | 428 | -10.535% |
| 2026-05-01 | 42.50 | 42.60 | 41.20 | 41.20 | -4.007% | 23 | 423 | -12.816% |
| 2026-04-30 | 47.15 | 47.15 | 42.63 | 42.92 | -12.211% | 9 | 417 | -16.309% |
| 2026-04-29 | 48.89 | 48.89 | 48.89 | 48.89 | -3.341% | 1 | 417 | -26.529% |
| 2026-04-28 | 49.60 | 50.60 | 47.95 | 50.58 | -4.023% | 27 | 417 | -28.984% |
| 2026-04-27 | 48.84 | 52.70 | 48.84 | 52.70 | +10.947% | 15 | 408 | -31.841% |
| 2026-04-24 | 47.80 | 47.80 | 47.50 | 47.50 | +10.981% | 6 | 393 | -24.379% |
| 2026-04-23 | 42.80 | 42.80 | 42.75 | 42.80 | +0.399% | 4 | 387 | -16.075% |
| 2026-04-22 | 42.10 | 42.63 | 42.10 | 42.63 | +1.621% | 13 | 386 | -15.740% |
| 2026-04-20 | 41.95 | 41.95 | 41.95 | 41.95 | -2.214% | 5 | 386 | -14.374% |
| 2026-04-17 | 41.90 | 42.90 | 41.90 | 42.90 | +3.874% | 4 | 381 | -16.270% |
| 2026-04-16 | 40.00 | 41.32 | 40.00 | 41.30 | +2.051% | 31 | 380 | -13.027% |
| 2026-04-15 | 41.50 | 41.80 | 40.47 | 40.47 | +2.197% | 21 | 350 | -11.243% |
| 2026-04-14 | 37.80 | 40.04 | 37.80 | 39.60 | +10.460% | 52 | 340 | -9.293% |
| 2026-04-13 | 34.70 | 35.91 | 34.70 | 35.85 | -2.449% | 13 | 314 | +0.195% |
| 2026-04-10 | 35.25 | 36.75 | 35.25 | 36.75 | +12.317% | 6 | 315 | -2.259% |
| 2026-04-09 | 31.45 | 32.72 | 31.45 | 32.72 | +2.410% | 7 | 312 | +9.780% |
| 2026-04-08 | 32.76 | 32.76 | 31.95 | 31.95 | +3.734% | 49 | 307 | +12.426% |
| 2026-04-07 | 29.90 | 30.80 | 29.90 | 30.80 | +0.984% | 8 | 277 | +16.623% |
| 2026-04-06 | 30.87 | 30.87 | 30.50 | 30.50 | -0.813% | 28 | 271 | +17.770% |
| 2026-04-02 | 30.75 | 30.75 | 30.75 | 30.75 | +1.318% | 1 | 288 | +16.813% |
| 2026-04-01 | 30.20 | 30.60 | 30.20 | 30.35 | +4.655% | 20 | 288 | +18.353% |
| 2026-03-31 | 26.90 | 29.00 | 26.90 | 29.00 | +11.969% | 10 | 277 | +23.862% |
| 2026-03-30 | 27.35 | 27.35 | 25.85 | 25.90 | -6.091% | 29 | 283 | +38.687% |
| 2026-03-27 | 29.05 | 29.05 | 27.58 | 27.58 | -6.824% | 13 | 274 | +30.239% |
| 2026-03-26 | 31.10 | 31.10 | 29.59 | 29.60 | -12.010% | 223 | 277 | +21.351% |
| 2026-03-25 | 32.38 | 33.64 | 32.38 | 33.64 | +8.516% | 3 | 259 | +6.778% |
| 2026-03-24 | 31.15 | 31.15 | 30.81 | 31.00 | -1.743% | 28 | 259 | +15.871% |
| 2026-03-23 | 31.90 | 32.15 | 31.15 | 31.55 | +5.167% | 63 | 240 | +13.851% |
| 2026-03-20 | 32.40 | 32.40 | 30.00 | 30.00 | -8.787% | 45 | 262 | +19.733% |
| 2026-03-19 | 32.20 | 33.25 | 32.20 | 32.89 | -5.813% | 130 | 226 | +9.213% |
| 2026-03-18 | 34.40 | 34.92 | 34.40 | 34.92 | -0.229% | 12 | 109 | +2.864% |
| 2026-03-17 | 35.25 | 35.37 | 34.95 | 35.00 | -1.685% | 214 | 111 | +2.629% |
| 2026-03-16 | 37.00 | 37.00 | 35.60 | 35.60 | 0.000% | 2 | 1 | +0.899% |