NVDA280121C00235000
NVDA Jan 21 2028 235.00 Call
optionOPRA
EODOct 23, 2026
32.36USD-2.969%(-0.99)17Vol1,646OI
NVDA280121C00235000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 32.05 | 32.67 | 32.05 | 32.36 | -2.969% | 17 | 1,650 | 0.000% |
| 2026-10-22 | 34.41 | 34.41 | 33.35 | 33.35 | -10.446% | 4 | 1,649 | -2.969% |
| 2026-10-21 | 37.86 | 37.86 | 35.92 | 37.24 | +4.022% | 39 | 1,637 | -13.104% |
| 2026-10-20 | 33.31 | 35.80 | 33.31 | 35.80 | +0.336% | 3 | 1,636 | -9.609% |
| 2026-10-19 | 38.66 | 38.66 | 33.83 | 35.68 | +7.470% | 16 | 1,633 | -9.305% |
| 2026-10-16 | 34.45 | 34.95 | 33.20 | 33.20 | -4.598% | 7 | 1,632 | -2.530% |
| 2026-10-15 | 33.35 | 35.20 | 33.35 | 34.80 | -5.460% | 25 | 1,617 | -7.011% |
| 2026-10-14 | 40.00 | 40.20 | 36.73 | 36.81 | -11.237% | 12 | 1,612 | -12.089% |
| 2026-10-13 | 37.85 | 41.47 | 37.85 | 41.47 | +2.395% | 34 | 1,610 | -21.968% |
| 2026-10-12 | 41.78 | 41.78 | 39.89 | 40.50 | -5.594% | 19 | 1,610 | -20.099% |
| 2026-10-09 | 44.50 | 44.50 | 42.58 | 42.90 | -1.334% | 27 | 1,605 | -24.569% |
| 2026-10-08 | 46.00 | 47.56 | 43.15 | 43.48 | -9.000% | 92 | 1,575 | -25.575% |
| 2026-10-07 | 48.00 | 48.50 | 47.75 | 47.78 | -3.103% | 25 | 1,566 | -32.273% |
| 2026-10-06 | 50.70 | 51.55 | 49.15 | 49.31 | -0.545% | 27 | 1,563 | -34.374% |
| 2026-10-05 | 48.00 | 49.95 | 47.23 | 49.58 | +7.061% | 89 | 1,542 | -34.732% |
| 2026-10-02 | 47.20 | 48.80 | 45.96 | 46.31 | +3.811% | 281 | 1,549 | -30.123% |
| 2026-10-01 | 44.30 | 45.12 | 43.47 | 44.61 | -0.201% | 21 | 1,558 | -27.460% |
| 2026-09-30 | 44.80 | 44.92 | 44.30 | 44.70 | -0.067% | 113 | 1,454 | -27.606% |
| 2026-09-29 | 45.11 | 45.11 | 44.73 | 44.73 | +2.474% | 5 | 1,449 | -27.655% |
| 2026-09-28 | 47.00 | 47.15 | 43.65 | 43.65 | +6.724% | 126 | 1,412 | -25.865% |
| 2026-09-25 | 41.65 | 41.65 | 40.70 | 40.90 | -3.424% | 24 | 1,417 | -20.880% |
| 2026-09-23 | 42.69 | 42.69 | 42.00 | 42.35 | -5.427% | 3 | 1,416 | -23.589% |
| 2026-09-22 | 44.50 | 44.78 | 44.45 | 44.78 | +2.848% | 9 | 1,421 | -27.736% |
| 2026-09-21 | 40.32 | 44.00 | 40.32 | 43.54 | +12.216% | 70 | 1,393 | -25.678% |
| 2026-09-18 | 38.80 | 38.80 | 38.40 | 38.80 | +0.649% | 22 | 1,396 | -16.598% |
| 2026-09-17 | 38.90 | 38.90 | 38.55 | 38.55 | +6.198% | 9 | 1,402 | -16.057% |
| 2026-09-16 | 35.90 | 36.30 | 35.90 | 36.30 | +4.701% | 27 | 1,402 | -10.854% |
| 2026-09-15 | 35.59 | 35.59 | 34.67 | 34.67 | -1.309% | 10 | 1,398 | -6.663% |
| 2026-09-14 | 34.40 | 35.23 | 34.40 | 35.13 | -10.383% | 11 | 1,395 | -7.885% |
| 2026-09-11 | 40.68 | 40.68 | 39.20 | 39.20 | -1.508% | 24 | 1,394 | -17.449% |
| 2026-09-10 | 40.45 | 40.45 | 39.45 | 39.80 | -6.573% | 29 | 1,387 | -18.693% |
| 2026-09-09 | 42.60 | 42.60 | 42.60 | 42.60 | -2.517% | 2 | 1,387 | -24.038% |
| 2026-09-08 | 48.85 | 48.85 | 43.50 | 43.70 | -7.806% | 48 | 1,373 | -25.950% |
| 2026-09-04 | 47.45 | 49.20 | 46.65 | 47.40 | +5.240% | 62 | 1,342 | -31.730% |
| 2026-09-03 | 44.43 | 46.16 | 44.10 | 45.04 | +5.406% | 100 | 1,355 | -28.153% |
| 2026-09-02 | 41.15 | 43.57 | 41.15 | 42.73 | +12.893% | 91 | 1,435 | -24.269% |
| 2026-09-01 | 37.55 | 39.71 | 37.15 | 37.85 | -5.729% | 31 | 1,427 | -14.505% |
| 2026-08-31 | 39.55 | 40.20 | 39.55 | 40.15 | -5.507% | 6 | 1,425 | -19.402% |
| 2026-08-28 | 44.65 | 44.65 | 42.49 | 42.49 | -7.691% | 5 | 1,423 | -23.841% |
| 2026-08-27 | 42.25 | 46.43 | 42.25 | 46.03 | +32.613% | 41 | 1,442 | -29.698% |
| 2026-08-26 | 35.65 | 35.66 | 34.71 | 34.71 | -2.773% | 37 | 1,411 | -6.770% |
| 2026-08-25 | 36.17 | 37.40 | 35.70 | 35.70 | +3.030% | 12 | 1,417 | -9.356% |
| 2026-08-24 | 37.18 | 37.19 | 34.65 | 34.65 | -10.349% | 20 | 1,413 | -6.609% |
| 2026-08-21 | 40.48 | 40.86 | 38.55 | 38.65 | -2.767% | 6 | 1,412 | -16.274% |
| 2026-08-20 | 40.40 | 40.40 | 39.35 | 39.75 | -0.625% | 15 | 1,405 | -18.591% |
| 2026-08-19 | 42.00 | 42.00 | 40.00 | 40.00 | -3.545% | 9 | 1,402 | -19.100% |
| 2026-08-18 | 42.83 | 42.83 | 41.46 | 41.47 | -8.857% | 19 | 1,400 | -21.968% |
| 2026-08-17 | 46.00 | 46.01 | 45.50 | 45.50 | 0.000% | 3 | 1,400 | -28.879% |
| 2026-08-14 | 46.00 | 46.00 | 45.50 | 45.50 | -1.791% | 3 | 1,400 | -28.879% |
| 2026-08-13 | 46.36 | 46.40 | 45.29 | 46.33 | +3.392% | 560 | 1,004 | -30.153% |
| 2026-08-12 | 44.35 | 45.25 | 44.25 | 44.81 | +9.027% | 206 | 830 | -27.784% |
| 2026-08-11 | 44.90 | 44.90 | 41.10 | 41.10 | -3.157% | 122 | 807 | -21.265% |
| 2026-08-10 | 43.35 | 43.35 | 41.78 | 42.44 | -5.689% | 34 | 787 | -23.751% |
| 2026-08-07 | 46.01 | 46.01 | 44.79 | 45.00 | +4.046% | 51 | 790 | -28.089% |
| 2026-08-06 | 43.20 | 43.25 | 43.00 | 43.25 | -2.700% | 91 | 708 | -25.179% |
| 2026-08-05 | 44.00 | 44.45 | 44.00 | 44.45 | +11.404% | 15 | 703 | -27.199% |
| 2026-08-04 | 38.76 | 39.90 | 38.76 | 39.90 | +24.687% | 7 | 707 | -18.897% |
| 2026-07-31 | 32.00 | 32.00 | 32.00 | 32.00 | +5.925% | 1 | 707 | +1.125% |
| 2026-07-30 | 29.00 | 31.39 | 29.00 | 30.21 | +3.282% | 164 | 690 | +7.117% |
| 2026-07-29 | 29.65 | 29.65 | 29.00 | 29.25 | -9.020% | 29 | 692 | +10.632% |
| 2026-07-28 | 30.80 | 32.15 | 30.80 | 32.15 | +0.312% | 7 | 694 | +0.653% |
| 2026-07-27 | 34.12 | 34.12 | 32.05 | 32.05 | -13.937% | 47 | 659 | +0.967% |
| 2026-07-24 | 39.80 | 39.80 | 37.20 | 37.24 | -4.439% | 59 | 643 | -13.104% |
| 2026-07-23 | 38.02 | 39.65 | 38.02 | 38.97 | -5.413% | 21 | 627 | -16.962% |
| 2026-07-22 | 41.20 | 41.20 | 41.20 | 41.20 | +11.593% | 1 | 626 | -21.456% |
| 2026-07-20 | 36.92 | 36.92 | 36.92 | 36.92 | -1.547% | 1 | 625 | -12.351% |
| 2026-07-17 | 33.83 | 37.50 | 33.83 | 37.50 | -2.724% | 7 | 623 | -13.707% |
| 2026-07-15 | 40.35 | 40.35 | 38.55 | 38.55 | -6.523% | 23 | 611 | -16.057% |
| 2026-07-14 | 37.00 | 41.24 | 37.00 | 41.24 | +11.309% | 243 | 453 | -21.532% |
| 2026-07-13 | 38.05 | 38.05 | 37.00 | 37.05 | -8.609% | 13 | 461 | -12.659% |
| 2026-07-10 | 40.54 | 40.54 | 40.54 | 40.54 | +13.844% | 2 | 460 | -20.178% |
| 2026-07-09 | 35.95 | 35.95 | 35.61 | 35.61 | +8.733% | 11 | 461 | -9.127% |
| 2026-07-08 | 32.75 | 32.75 | 32.75 | 32.75 | +2.826% | 6 | 461 | -1.191% |
| 2026-07-06 | 31.85 | 31.85 | 31.85 | 31.85 | +1.433% | 1 | 460 | +1.601% |
| 2026-07-02 | 33.55 | 33.55 | 30.95 | 31.40 | -8.853% | 13 | 452 | +3.057% |
| 2026-07-01 | 32.41 | 34.45 | 32.41 | 34.45 | +1.622% | 4 | 453 | -6.067% |
| 2026-06-30 | 33.65 | 33.90 | 33.65 | 33.90 | +4.308% | 56 | 458 | -4.543% |
| 2026-06-29 | 32.75 | 32.75 | 32.40 | 32.50 | +1.089% | 22 | 461 | -0.431% |
| 2026-06-26 | 32.38 | 32.38 | 32.15 | 32.15 | -2.987% | 19 | 459 | +0.653% |
| 2026-06-25 | 34.46 | 34.50 | 33.14 | 33.14 | -13.540% | 38 | 449 | -2.354% |
| 2026-06-23 | 37.65 | 38.90 | 37.65 | 38.33 | -10.423% | 28 | 447 | -15.575% |
| 2026-06-22 | 42.75 | 42.79 | 42.75 | 42.79 | -0.488% | 4 | 448 | -24.375% |
| 2026-06-18 | 43.00 | 43.00 | 43.00 | 43.00 | +4.827% | 1 | 449 | -24.744% |
| 2026-06-17 | 41.02 | 41.02 | 41.02 | 41.02 | -4.382% | 1 | 450 | -21.112% |
| 2026-06-15 | 42.78 | 42.90 | 42.78 | 42.90 | +7.384% | 5 | 450 | -24.569% |
| 2026-06-11 | 40.00 | 40.00 | 39.95 | 39.95 | +1.011% | 22 | 451 | -18.999% |
| 2026-06-10 | 41.10 | 41.10 | 39.52 | 39.55 | -4.699% | 13 | 441 | -18.180% |
| 2026-06-09 | 43.80 | 43.80 | 39.45 | 41.50 | -4.663% | 43 | 422 | -22.024% |
| 2026-06-08 | 43.00 | 44.25 | 43.00 | 43.53 | +0.694% | 9 | 423 | -25.660% |
| 2026-06-05 | 43.87 | 43.87 | 43.00 | 43.23 | -14.666% | 8 | 422 | -25.145% |
| 2026-06-04 | 47.35 | 50.66 | 47.35 | 50.66 | +5.322% | 13 | 416 | -36.123% |
| 2026-06-03 | 48.87 | 48.87 | 47.95 | 48.10 | -9.756% | 38 | 378 | -32.723% |
| 2026-06-01 | 50.80 | 53.30 | 50.80 | 53.30 | +17.143% | 59 | 325 | -39.287% |
| 2026-05-29 | 45.50 | 45.50 | 45.50 | 45.50 | -0.481% | 1 | 324 | -28.879% |
| 2026-05-28 | 45.72 | 45.72 | 45.72 | 45.72 | +0.705% | 14 | 315 | -29.221% |
| 2026-05-27 | 44.00 | 45.40 | 43.23 | 45.40 | -0.286% | 9 | 308 | -28.722% |
| 2026-05-26 | 45.84 | 46.08 | 45.53 | 45.53 | -3.128% | 49 | 287 | -28.926% |
| 2026-05-22 | 49.00 | 49.00 | 46.36 | 47.00 | -4.082% | 21 | 279 | -31.149% |
| 2026-05-21 | 53.55 | 53.55 | 48.75 | 49.00 | -7.512% | 107 | 274 | -33.959% |
| 2026-05-20 | 54.30 | 54.30 | 52.98 | 52.98 | +0.780% | 2 | 274 | -38.920% |
| 2026-05-19 | 52.57 | 52.57 | 52.57 | 52.57 | +1.742% | 24 | 298 | -38.444% |
| 2026-05-18 | 56.95 | 56.95 | 51.67 | 51.67 | -7.814% | 109 | 286 | -37.372% |
| 2026-05-15 | 60.40 | 60.40 | 55.65 | 56.05 | -10.606% | 87 | 258 | -42.266% |
| 2026-05-14 | 59.75 | 63.80 | 59.70 | 62.70 | +12.265% | 97 | 214 | -48.389% |
| 2026-05-13 | 54.15 | 56.62 | 54.15 | 55.85 | +11.544% | 47 | 196 | -42.059% |
| 2026-05-12 | 52.08 | 52.08 | 49.55 | 50.07 | -0.773% | 27 | 196 | -35.370% |
| 2026-05-11 | 52.66 | 52.66 | 50.46 | 50.46 | +5.125% | 4 | 195 | -35.870% |
| 2026-05-08 | 48.73 | 48.73 | 47.83 | 48.00 | +4.009% | 9 | 193 | -32.583% |
| 2026-05-07 | 46.15 | 46.15 | 46.15 | 46.15 | +9.516% | 1 | 193 | -29.881% |
| 2026-05-06 | 42.20 | 42.20 | 42.14 | 42.14 | +11.041% | 4 | 191 | -23.208% |
| 2026-05-05 | 37.95 | 37.95 | 37.95 | 37.95 | +4.921% | 11 | 191 | -14.730% |
| 2026-05-04 | 36.17 | 36.17 | 36.17 | 36.17 | -5.979% | 11 | 191 | -10.534% |
| 2026-05-01 | 37.85 | 38.47 | 37.85 | 38.47 | -1.359% | 2 | 190 | -15.883% |
| 2026-04-30 | 39.05 | 39.05 | 39.00 | 39.00 | -13.564% | 2 | 189 | -17.026% |
| 2026-04-29 | 45.12 | 45.12 | 45.12 | 45.12 | -4.890% | 1 | 189 | -28.280% |
| 2026-04-28 | 47.44 | 47.44 | 47.44 | 47.44 | -2.467% | 1 | 189 | -31.788% |
| 2026-04-27 | 47.00 | 48.64 | 47.00 | 48.64 | +8.089% | 5 | 189 | -33.470% |
| 2026-04-24 | 41.00 | 45.00 | 41.00 | 45.00 | +18.828% | 11 | 191 | -28.089% |
| 2026-04-23 | 37.87 | 37.87 | 37.87 | 37.87 | -6.494% | 1 | 193 | -14.550% |
| 2026-04-22 | 40.50 | 40.50 | 40.50 | 40.50 | +4.977% | 1 | 194 | -20.099% |
| 2026-04-21 | 39.40 | 39.40 | 38.58 | 38.58 | -2.821% | 2 | 193 | -16.122% |
| 2026-04-20 | 39.48 | 39.70 | 39.48 | 39.70 | +1.795% | 4 | 193 | -18.489% |
| 2026-04-17 | 38.50 | 39.00 | 38.50 | 39.00 | +2.362% | 4 | 197 | -17.026% |
| 2026-04-16 | 38.55 | 38.55 | 38.05 | 38.10 | -0.392% | 50 | 197 | -15.066% |
| 2026-04-15 | 38.50 | 38.50 | 38.25 | 38.25 | +6.250% | 4 | 158 | -15.399% |
| 2026-04-14 | 34.88 | 36.00 | 34.88 | 36.00 | +11.455% | 5 | 158 | -10.111% |
| 2026-04-13 | 32.25 | 32.30 | 32.25 | 32.30 | -3.926% | 2 | 162 | +0.186% |
| 2026-04-10 | 33.07 | 33.62 | 33.07 | 33.62 | +14.744% | 27 | 162 | -3.748% |
| 2026-04-08 | 29.40 | 29.40 | 29.30 | 29.30 | +6.275% | 26 | 185 | +10.444% |
| 2026-04-07 | 27.57 | 27.57 | 27.57 | 27.57 | +0.073% | 1 | 185 | +17.374% |
| 2026-04-02 | 26.45 | 27.55 | 26.30 | 27.55 | -1.254% | 58 | 154 | +17.459% |
| 2026-04-01 | 27.48 | 27.90 | 27.48 | 27.90 | +9.455% | 12 | 154 | +15.986% |
| 2026-03-31 | 25.49 | 25.49 | 25.49 | 25.49 | +1.960% | 1 | 149 | +26.952% |
| 2026-03-30 | 25.02 | 25.02 | 24.90 | 25.00 | -1.186% | 28 | 148 | +29.440% |
| 2026-03-27 | 26.58 | 26.58 | 25.25 | 25.30 | -7.156% | 60 | 123 | +27.905% |
| 2026-03-26 | 27.60 | 27.73 | 27.25 | 27.25 | -5.052% | 104 | 120 | +18.752% |
| 2026-03-24 | 28.25 | 28.70 | 27.97 | 28.70 | -0.070% | 163 | 203 | +12.753% |
| 2026-03-20 | 28.73 | 28.73 | 28.72 | 28.72 | -11.631% | 40 | 75 | +12.674% |
| 2026-03-19 | 32.50 | 32.50 | 32.50 | 32.50 | +0.123% | 20 | 47 | -0.431% |
| 2026-03-17 | 32.32 | 32.46 | 32.32 | 32.46 | -3.680% | 25 | 27 | -0.308% |
| 2026-03-16 | 34.02 | 34.02 | 33.70 | 33.70 | +2.619% | 2 | 2 | -3.976% |
| 2026-03-13 | 32.84 | 32.84 | 32.84 | 32.84 | 0.000% | 2 | 2 | -1.462% |