NVDA280121C00245000
NVDA Jan 21 2028 245.00 Call
optionOPRA
EODOct 23, 2026
28.80USD-0.346%(-0.10)65Vol2,946OI
NVDA280121C00245000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 28.80 | 28.90 | 28.54 | 28.80 | -0.346% | 65 | 2,933 | 0.000% |
| 2026-10-22 | 29.40 | 29.83 | 28.85 | 28.90 | -13.937% | 35 | 2,917 | -0.346% |
| 2026-10-21 | 32.75 | 33.58 | 32.75 | 33.58 | +7.801% | 3 | 2,916 | -14.235% |
| 2026-10-20 | 31.30 | 31.30 | 31.15 | 31.15 | +0.581% | 110 | 2,839 | -7.544% |
| 2026-10-19 | 30.25 | 30.97 | 30.00 | 30.97 | +2.448% | 5 | 2,838 | -7.007% |
| 2026-10-16 | 30.87 | 31.32 | 30.00 | 30.23 | -4.184% | 66 | 2,779 | -4.730% |
| 2026-10-15 | 29.94 | 31.70 | 29.94 | 31.55 | -4.683% | 18 | 2,786 | -8.716% |
| 2026-10-14 | 35.54 | 35.54 | 33.10 | 33.10 | -11.189% | 20 | 2,785 | -12.991% |
| 2026-10-13 | 35.24 | 37.27 | 35.24 | 37.27 | +2.672% | 15 | 2,788 | -22.726% |
| 2026-10-12 | 36.10 | 36.60 | 35.35 | 36.30 | -5.812% | 32 | 2,781 | -20.661% |
| 2026-10-09 | 38.54 | 38.54 | 38.25 | 38.54 | -1.934% | 4 | 2,777 | -25.272% |
| 2026-10-08 | 42.60 | 42.90 | 39.30 | 39.30 | -9.343% | 19 | 2,770 | -26.718% |
| 2026-10-07 | 43.90 | 43.95 | 43.30 | 43.35 | -3.774% | 20 | 2,772 | -33.564% |
| 2026-10-06 | 46.04 | 46.23 | 44.50 | 45.05 | +1.236% | 124 | 2,763 | -36.071% |
| 2026-10-05 | 43.09 | 44.50 | 43.00 | 44.50 | +4.706% | 16 | 2,764 | -35.281% |
| 2026-10-02 | 42.90 | 43.80 | 42.50 | 42.50 | +5.590% | 6 | 2,767 | -32.235% |
| 2026-10-01 | 40.15 | 40.75 | 40.15 | 40.25 | +0.124% | 18 | 2,779 | -28.447% |
| 2026-09-30 | 40.15 | 40.32 | 40.12 | 40.20 | +3.475% | 13 | 2,777 | -28.358% |
| 2026-09-29 | 40.25 | 40.72 | 38.85 | 38.85 | -4.357% | 24 | 2,756 | -25.869% |
| 2026-09-28 | 42.20 | 42.80 | 40.60 | 40.62 | +12.677% | 130 | 2,751 | -29.099% |
| 2026-09-24 | 36.10 | 36.25 | 35.87 | 36.05 | -4.630% | 4 | 2,751 | -20.111% |
| 2026-09-23 | 39.98 | 39.98 | 37.80 | 37.80 | -6.782% | 11 | 2,750 | -23.810% |
| 2026-09-22 | 39.35 | 40.55 | 39.35 | 40.55 | +16.023% | 3 | 2,748 | -28.977% |
| 2026-09-18 | 35.30 | 35.30 | 34.90 | 34.95 | -0.143% | 6 | 2,748 | -17.597% |
| 2026-09-17 | 34.86 | 35.06 | 34.86 | 35.00 | +8.359% | 3 | 2,748 | -17.714% |
| 2026-09-16 | 32.30 | 32.30 | 32.30 | 32.30 | +3.195% | 1 | 2,747 | -10.836% |
| 2026-09-15 | 31.70 | 31.80 | 31.22 | 31.30 | -1.106% | 14 | 2,739 | -7.987% |
| 2026-09-14 | 31.55 | 31.75 | 31.45 | 31.65 | -11.469% | 16 | 2,724 | -9.005% |
| 2026-09-11 | 35.75 | 35.75 | 35.75 | 35.75 | -1.515% | 5 | 2,719 | -19.441% |
| 2026-09-10 | 36.00 | 36.35 | 35.70 | 36.30 | -6.684% | 19 | 2,720 | -20.661% |
| 2026-09-09 | 39.06 | 39.15 | 38.90 | 38.90 | -2.871% | 304 | 2,420 | -25.964% |
| 2026-09-08 | 42.40 | 42.40 | 39.90 | 40.05 | -6.643% | 7 | 2,414 | -28.090% |
| 2026-09-04 | 44.08 | 44.85 | 42.90 | 42.90 | +6.452% | 6 | 2,408 | -32.867% |
| 2026-09-03 | 40.30 | 40.30 | 40.30 | 40.30 | +5.359% | 1 | 2,407 | -28.536% |
| 2026-09-02 | 38.10 | 38.40 | 38.10 | 38.25 | +12.006% | 25 | 2,405 | -24.706% |
| 2026-09-01 | 33.83 | 35.00 | 33.83 | 34.15 | -3.531% | 29 | 2,399 | -15.666% |
| 2026-08-28 | 37.30 | 37.30 | 35.40 | 35.40 | -14.760% | 4 | 2,397 | -18.644% |
| 2026-08-27 | 37.90 | 42.12 | 37.60 | 41.53 | +30.188% | 51 | 2,361 | -30.653% |
| 2026-08-26 | 33.25 | 33.25 | 31.90 | 31.90 | -4.776% | 2 | 2,362 | -9.718% |
| 2026-08-25 | 32.15 | 33.50 | 32.15 | 33.50 | +9.980% | 6 | 2,358 | -14.030% |
| 2026-08-24 | 32.50 | 32.50 | 30.46 | 30.46 | -15.623% | 23 | 2,358 | -5.450% |
| 2026-08-20 | 36.90 | 36.90 | 36.10 | 36.10 | -3.733% | 3 | 2,358 | -20.222% |
| 2026-08-19 | 37.50 | 37.50 | 37.50 | 37.50 | -1.316% | 11 | 2,358 | -23.200% |
| 2026-08-18 | 38.20 | 38.76 | 38.00 | 38.00 | -8.367% | 72 | 2,372 | -24.211% |
| 2026-08-17 | 42.50 | 42.95 | 41.46 | 41.47 | -0.072% | 15 | 2,376 | -30.552% |
| 2026-08-14 | 41.75 | 41.85 | 41.50 | 41.50 | -1.542% | 96 | 2,300 | -30.602% |
| 2026-08-13 | 42.05 | 42.55 | 41.30 | 42.15 | +2.306% | 85 | 2,245 | -31.673% |
| 2026-08-12 | 40.95 | 41.45 | 40.40 | 41.20 | +9.429% | 23 | 2,222 | -30.097% |
| 2026-08-11 | 39.05 | 39.05 | 37.50 | 37.65 | -4.198% | 99 | 2,257 | -23.506% |
| 2026-08-10 | 41.85 | 41.85 | 38.05 | 39.30 | -5.187% | 99 | 2,286 | -26.718% |
| 2026-08-07 | 41.17 | 41.45 | 41.10 | 41.45 | +2.777% | 6 | 2,284 | -30.519% |
| 2026-08-06 | 39.45 | 40.33 | 39.40 | 40.33 | -1.634% | 12 | 2,285 | -28.589% |
| 2026-08-05 | 40.20 | 41.50 | 40.20 | 41.00 | +16.610% | 24 | 2,284 | -29.756% |
| 2026-08-04 | 35.16 | 35.16 | 35.16 | 35.16 | +3.109% | 1 | 2,284 | -18.089% |
| 2026-08-03 | 27.85 | 34.10 | 27.85 | 34.10 | +23.327% | 6 | 2,285 | -15.543% |
| 2026-07-31 | 28.40 | 28.40 | 27.65 | 27.65 | +1.580% | 10 | 2,282 | +4.159% |
| 2026-07-30 | 27.22 | 27.22 | 27.22 | 27.22 | +2.911% | 4 | 2,278 | +5.805% |
| 2026-07-29 | 26.50 | 26.70 | 26.25 | 26.45 | -3.643% | 23 | 2,273 | +8.885% |
| 2026-07-28 | 28.05 | 28.05 | 27.45 | 27.45 | -4.853% | 12 | 2,271 | +4.918% |
| 2026-07-27 | 30.45 | 30.50 | 28.85 | 28.85 | -17.806% | 101 | 2,231 | -0.173% |
| 2026-07-24 | 35.05 | 36.45 | 35.05 | 35.10 | -3.306% | 49 | 2,222 | -17.949% |
| 2026-07-23 | 36.50 | 36.50 | 35.20 | 36.30 | -3.841% | 45 | 2,209 | -20.661% |
| 2026-07-22 | 37.75 | 37.75 | 37.75 | 37.75 | +8.477% | 1 | 2,210 | -23.709% |
| 2026-07-17 | 34.13 | 34.85 | 33.04 | 34.80 | -6.827% | 27 | 2,199 | -17.241% |
| 2026-07-14 | 35.40 | 37.35 | 35.40 | 37.35 | +10.996% | 3 | 2,197 | -22.892% |
| 2026-07-13 | 37.35 | 37.35 | 33.65 | 33.65 | -9.761% | 7 | 2,196 | -14.413% |
| 2026-07-10 | 37.29 | 37.29 | 37.29 | 37.29 | +9.451% | 1 | 2,196 | -22.767% |
| 2026-07-09 | 34.07 | 34.07 | 34.07 | 34.07 | -0.815% | 10 | 2,206 | -15.468% |
| 2026-07-08 | 30.30 | 34.35 | 30.30 | 34.35 | +15.852% | 3 | 2,205 | -16.157% |
| 2026-07-07 | 28.83 | 29.75 | 28.83 | 29.65 | +0.067% | 41 | 2,174 | -2.867% |
| 2026-07-06 | 29.63 | 29.63 | 29.63 | 29.63 | +1.023% | 1 | 2,173 | -2.801% |
| 2026-07-02 | 29.33 | 29.33 | 29.33 | 29.33 | -1.906% | 1 | 2,172 | -1.807% |
| 2026-07-01 | 29.90 | 29.90 | 29.90 | 29.90 | -3.828% | 88 | 2,143 | -3.679% |
| 2026-06-30 | 31.35 | 31.35 | 31.09 | 31.09 | +10.014% | 3 | 2,145 | -7.366% |
| 2026-06-29 | 29.14 | 29.20 | 28.26 | 28.26 | -4.848% | 3 | 2,145 | +1.911% |
| 2026-06-26 | 30.07 | 30.07 | 29.35 | 29.70 | -3.852% | 266 | 2,116 | -3.030% |
| 2026-06-25 | 31.55 | 31.85 | 30.89 | 30.89 | -9.942% | 110 | 2,059 | -6.766% |
| 2026-06-23 | 34.30 | 34.30 | 34.30 | 34.30 | -12.811% | 1 | 2,058 | -16.035% |
| 2026-06-22 | 39.60 | 39.60 | 39.34 | 39.34 | -0.152% | 8 | 2,058 | -26.792% |
| 2026-06-18 | 39.40 | 39.40 | 39.40 | 39.40 | +3.712% | 1 | 2,057 | -26.904% |
| 2026-06-17 | 37.99 | 37.99 | 37.99 | 37.99 | -4.739% | 1 | 2,057 | -24.191% |
| 2026-06-16 | 39.88 | 39.88 | 39.88 | 39.88 | +0.834% | 2 | 2,057 | -27.783% |
| 2026-06-15 | 39.55 | 39.55 | 39.55 | 39.55 | +11.096% | 1 | 2,056 | -27.181% |
| 2026-06-11 | 35.60 | 35.60 | 35.60 | 35.60 | -2.063% | 20 | 2,076 | -19.101% |
| 2026-06-10 | 37.48 | 37.48 | 36.35 | 36.35 | -5.339% | 46 | 2,062 | -20.770% |
| 2026-06-09 | 38.05 | 38.40 | 38.05 | 38.40 | -6.112% | 93 | 1,991 | -25.000% |
| 2026-06-08 | 40.65 | 40.90 | 40.65 | 40.90 | +1.868% | 2 | 1,992 | -29.584% |
| 2026-06-05 | 40.76 | 40.76 | 39.55 | 40.15 | -10.778% | 8 | 1,997 | -28.269% |
| 2026-06-03 | 45.00 | 45.00 | 45.00 | 45.00 | -8.537% | 1 | 1,998 | -36.000% |
| 2026-06-02 | 53.94 | 53.94 | 49.20 | 49.20 | -0.706% | 65 | 2,043 | -41.463% |
| 2026-06-01 | 48.40 | 49.55 | 46.77 | 49.55 | +15.233% | 5 | 2,042 | -41.877% |
| 2026-05-29 | 43.59 | 43.59 | 43.00 | 43.00 | +3.739% | 2 | 2,041 | -33.023% |
| 2026-05-27 | 40.00 | 41.45 | 40.00 | 41.45 | -1.427% | 42 | 2,040 | -30.519% |
| 2026-05-26 | 44.49 | 44.49 | 41.98 | 42.05 | -3.444% | 39 | 2,040 | -31.510% |
| 2026-05-22 | 43.55 | 43.55 | 43.55 | 43.55 | -5.695% | 1 | 2,040 | -33.869% |
| 2026-05-21 | 48.75 | 48.75 | 44.70 | 46.18 | -6.613% | 76 | 1,979 | -37.635% |
| 2026-05-20 | 49.00 | 49.65 | 49.00 | 49.45 | -2.562% | 3 | 1,979 | -41.759% |
| 2026-05-19 | 48.47 | 50.75 | 48.47 | 50.75 | +5.950% | 32 | 1,959 | -43.251% |
| 2026-05-18 | 51.82 | 51.82 | 47.90 | 47.90 | -10.718% | 7 | 1,963 | -39.875% |
| 2026-05-15 | 53.65 | 53.65 | 53.65 | 53.65 | -6.938% | 1 | 1,962 | -46.319% |
| 2026-05-14 | 55.62 | 59.20 | 55.55 | 57.65 | +12.598% | 494 | 1,602 | -50.043% |
| 2026-05-13 | 52.27 | 52.27 | 51.20 | 51.20 | +11.425% | 1,501 | 274 | -43.750% |
| 2026-05-12 | 45.95 | 45.95 | 45.95 | 45.95 | -3.709% | 3 | 274 | -37.323% |
| 2026-05-11 | 48.12 | 48.12 | 47.72 | 47.72 | +6.637% | 5 | 272 | -39.648% |
| 2026-05-08 | 45.45 | 45.45 | 44.75 | 44.75 | +3.492% | 2 | 271 | -35.642% |
| 2026-05-07 | 42.29 | 43.24 | 42.29 | 43.24 | +25.698% | 4 | 270 | -33.395% |
| 2026-05-06 | 34.40 | 34.40 | 34.40 | 34.40 | +2.077% | 3 | 273 | -16.279% |
| 2026-05-05 | 34.30 | 34.30 | 33.70 | 33.70 | -4.397% | 4 | 273 | -14.540% |
| 2026-05-01 | 35.25 | 35.25 | 35.25 | 35.25 | -1.811% | 1 | 273 | -18.298% |
| 2026-04-30 | 35.90 | 35.90 | 35.90 | 35.90 | -12.332% | 1 | 273 | -19.777% |
| 2026-04-29 | 41.90 | 41.90 | 40.95 | 40.95 | -2.384% | 2 | 273 | -29.670% |
| 2026-04-28 | 42.55 | 42.55 | 41.95 | 41.95 | -7.170% | 91 | 272 | -31.347% |
| 2026-04-27 | 44.18 | 45.19 | 44.18 | 45.19 | +9.951% | 2 | 271 | -36.269% |
| 2026-04-24 | 41.55 | 41.80 | 41.10 | 41.10 | +17.429% | 49 | 269 | -29.927% |
| 2026-04-23 | 35.00 | 35.00 | 35.00 | 35.00 | -0.285% | 10 | 312 | -17.714% |
| 2026-04-20 | 35.10 | 35.10 | 35.10 | 35.10 | -0.538% | 148 | 312 | -17.949% |
| 2026-04-15 | 35.29 | 35.29 | 35.29 | 35.29 | +6.713% | 5 | 182 | -18.390% |
| 2026-04-14 | 32.32 | 33.07 | 32.32 | 33.07 | +8.747% | 9 | 182 | -12.912% |
| 2026-04-13 | 30.41 | 30.41 | 30.41 | 30.41 | -0.458% | 3 | 180 | -5.294% |
| 2026-04-10 | 31.10 | 31.10 | 30.55 | 30.55 | +11.905% | 11 | 180 | -5.728% |
| 2026-04-09 | 27.30 | 27.30 | 27.30 | 27.30 | +1.676% | 8 | 180 | +5.495% |
| 2026-04-08 | 26.90 | 26.90 | 26.85 | 26.85 | +6.548% | 24 | 181 | +7.263% |
| 2026-04-01 | 25.13 | 25.20 | 25.10 | 25.20 | +1.736% | 17 | 165 | +14.286% |
| 2026-03-31 | 24.77 | 24.77 | 24.77 | 24.77 | +11.828% | 16 | 161 | +16.270% |
| 2026-03-30 | 23.40 | 23.40 | 22.15 | 22.15 | -4.608% | 28 | 174 | +30.023% |
| 2026-03-27 | 24.27 | 24.27 | 23.20 | 23.22 | -8.834% | 47 | 158 | +24.031% |
| 2026-03-26 | 25.47 | 25.47 | 25.47 | 25.47 | -7.650% | 2 | 171 | +13.074% |
| 2026-03-25 | 27.90 | 28.25 | 27.55 | 27.58 | +5.027% | 252 | 172 | +4.423% |
| 2026-03-20 | 27.05 | 27.05 | 26.26 | 26.26 | -7.176% | 32 | 47 | +9.673% |
| 2026-03-19 | 28.29 | 28.29 | 28.29 | 28.29 | -5.258% | 5 | 15 | +1.803% |
| 2026-03-18 | 29.86 | 29.86 | 29.86 | 29.86 | -0.134% | 1 | 10 | -3.550% |
| 2026-03-17 | 30.00 | 30.00 | 29.90 | 29.90 | -2.922% | 3 | 10 | -3.679% |
| 2026-03-16 | 31.00 | 31.00 | 30.40 | 30.80 | 0.000% | 8 | 8 | -6.494% |