NVDA280121C00255000
NVDA Jan 21 2028 255.00 Call
optionOPRA
EODOct 23, 2026
25.25USD-1.904%(-0.49)2Vol1,547OI
NVDA280121C00255000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 25.25 | 25.25 | 25.25 | 25.25 | -1.904% | 2 | 1,546 | 0.000% |
| 2026-10-22 | 27.60 | 27.60 | 25.40 | 25.74 | -13.624% | 48 | 1,882 | -1.904% |
| 2026-10-21 | 29.06 | 30.00 | 29.05 | 29.80 | +6.810% | 27 | 1,531 | -15.268% |
| 2026-10-20 | 27.26 | 27.90 | 26.80 | 27.90 | -1.239% | 87 | 1,449 | -9.498% |
| 2026-10-19 | 26.87 | 28.40 | 26.75 | 28.25 | +1.619% | 104 | 1,370 | -10.619% |
| 2026-10-16 | 27.72 | 27.80 | 27.72 | 27.80 | -1.871% | 29 | 1,342 | -9.173% |
| 2026-10-15 | 26.50 | 28.33 | 26.50 | 28.33 | -5.377% | 117 | 1,279 | -10.872% |
| 2026-10-14 | 31.85 | 31.85 | 29.26 | 29.94 | -9.273% | 51 | 1,277 | -15.665% |
| 2026-10-13 | 31.95 | 33.00 | 31.95 | 33.00 | +0.763% | 30 | 1,256 | -23.485% |
| 2026-10-12 | 31.98 | 32.75 | 31.89 | 32.75 | -5.072% | 24 | 1,250 | -22.901% |
| 2026-10-09 | 35.60 | 36.05 | 34.25 | 34.50 | -1.429% | 145 | 1,191 | -26.812% |
| 2026-10-08 | 37.78 | 38.70 | 35.00 | 35.00 | -11.122% | 105 | 1,165 | -27.857% |
| 2026-10-07 | 39.20 | 39.60 | 38.95 | 39.38 | -3.646% | 68 | 1,139 | -35.881% |
| 2026-10-06 | 42.03 | 42.20 | 40.85 | 40.87 | +0.814% | 5 | 1,140 | -38.219% |
| 2026-10-05 | 39.20 | 40.54 | 39.10 | 40.54 | +7.391% | 17 | 1,130 | -37.716% |
| 2026-10-02 | 38.81 | 38.81 | 37.75 | 37.75 | +4.716% | 5 | 1,128 | -33.113% |
| 2026-10-01 | 36.15 | 36.20 | 35.70 | 36.05 | -0.962% | 41 | 1,095 | -29.958% |
| 2026-09-30 | 36.33 | 36.40 | 36.25 | 36.40 | +3.704% | 4 | 1,097 | -30.632% |
| 2026-09-29 | 36.55 | 36.55 | 35.10 | 35.10 | -1.404% | 4 | 1,095 | -28.063% |
| 2026-09-28 | 38.50 | 38.80 | 35.60 | 35.60 | +4.706% | 279 | 1,020 | -29.073% |
| 2026-09-23 | 35.87 | 35.87 | 34.00 | 34.00 | -7.155% | 3 | 1,021 | -25.735% |
| 2026-09-22 | 36.85 | 36.85 | 36.62 | 36.62 | +4.569% | 10 | 1,014 | -31.049% |
| 2026-09-21 | 35.02 | 35.02 | 35.02 | 35.02 | +11.529% | 13 | 1,001 | -27.898% |
| 2026-09-18 | 31.00 | 31.80 | 31.00 | 31.40 | +0.159% | 30 | 986 | -19.586% |
| 2026-09-17 | 31.35 | 31.35 | 31.35 | 31.35 | +7.917% | 1 | 986 | -19.458% |
| 2026-09-16 | 29.05 | 29.05 | 29.05 | 29.05 | +2.795% | 7 | 986 | -13.081% |
| 2026-09-15 | 28.80 | 28.80 | 28.26 | 28.26 | -1.016% | 37 | 980 | -10.651% |
| 2026-09-14 | 29.15 | 29.15 | 27.90 | 28.55 | -12.343% | 68 | 968 | -11.559% |
| 2026-09-11 | 32.95 | 32.95 | 32.57 | 32.57 | -0.398% | 2 | 968 | -22.475% |
| 2026-09-10 | 32.58 | 32.70 | 32.52 | 32.70 | -7.965% | 10 | 961 | -22.783% |
| 2026-09-09 | 35.53 | 35.53 | 35.53 | 35.53 | -3.135% | 1 | 961 | -28.933% |
| 2026-09-08 | 36.68 | 36.68 | 36.68 | 36.68 | -6.309% | 5 | 961 | -31.161% |
| 2026-09-04 | 39.57 | 39.57 | 39.15 | 39.15 | +8.000% | 16 | 946 | -35.504% |
| 2026-09-03 | 36.65 | 36.65 | 36.25 | 36.25 | +2.575% | 11 | 952 | -30.345% |
| 2026-09-02 | 32.25 | 36.25 | 32.25 | 35.34 | +14.740% | 45 | 938 | -28.551% |
| 2026-09-01 | 31.10 | 32.30 | 30.80 | 30.80 | -3.930% | 29 | 923 | -18.019% |
| 2026-08-31 | 32.60 | 33.01 | 31.84 | 32.06 | -9.944% | 27 | 910 | -21.241% |
| 2026-08-28 | 37.50 | 38.00 | 35.60 | 35.60 | -6.316% | 90 | 910 | -29.073% |
| 2026-08-27 | 35.40 | 38.60 | 34.20 | 38.00 | +30.539% | 122 | 845 | -33.553% |
| 2026-08-26 | 30.19 | 30.19 | 28.60 | 29.11 | -3.609% | 4 | 844 | -13.260% |
| 2026-08-25 | 30.25 | 30.25 | 30.20 | 30.20 | +5.594% | 2 | 844 | -16.391% |
| 2026-08-24 | 29.83 | 29.83 | 28.25 | 28.60 | -10.204% | 23 | 829 | -11.713% |
| 2026-08-21 | 32.00 | 32.00 | 31.83 | 31.85 | -2.599% | 3 | 829 | -20.722% |
| 2026-08-20 | 34.00 | 34.00 | 32.65 | 32.70 | -3.795% | 25 | 808 | -22.783% |
| 2026-08-19 | 33.99 | 33.99 | 33.99 | 33.99 | -2.187% | 3 | 806 | -25.713% |
| 2026-08-18 | 35.00 | 35.00 | 34.65 | 34.75 | -10.114% | 39 | 796 | -27.338% |
| 2026-08-17 | 38.66 | 38.66 | 38.66 | 38.66 | +1.737% | 1 | 796 | -34.687% |
| 2026-08-14 | 39.01 | 39.01 | 38.00 | 38.00 | -2.087% | 33 | 777 | -33.553% |
| 2026-08-13 | 38.73 | 38.81 | 38.10 | 38.81 | +2.808% | 56 | 746 | -34.939% |
| 2026-08-12 | 36.70 | 38.30 | 36.70 | 37.75 | +10.380% | 266 | 575 | -33.113% |
| 2026-08-11 | 35.40 | 35.40 | 34.15 | 34.20 | -4.735% | 25 | 585 | -26.170% |
| 2026-08-10 | 35.71 | 35.95 | 34.92 | 35.90 | -5.675% | 38 | 556 | -29.666% |
| 2026-08-07 | 39.25 | 39.25 | 38.06 | 38.06 | +2.588% | 37 | 549 | -33.657% |
| 2026-08-06 | 37.80 | 37.80 | 35.95 | 37.10 | +0.189% | 112 | 452 | -31.941% |
| 2026-08-05 | 37.01 | 38.26 | 37.01 | 37.03 | +12.828% | 69 | 444 | -31.812% |
| 2026-08-04 | 31.63 | 33.15 | 31.63 | 32.82 | +7.961% | 5 | 444 | -23.065% |
| 2026-08-03 | 30.40 | 30.40 | 30.40 | 30.40 | +25.464% | 10 | 444 | -16.941% |
| 2026-07-30 | 24.23 | 24.23 | 24.23 | 24.23 | +1.593% | 3 | 446 | +4.210% |
| 2026-07-29 | 24.29 | 24.29 | 23.75 | 23.85 | -11.404% | 18 | 445 | +5.870% |
| 2026-07-28 | 25.72 | 26.92 | 25.40 | 26.92 | +2.008% | 12 | 448 | -6.204% |
| 2026-07-27 | 27.70 | 27.70 | 26.39 | 26.39 | -17.660% | 39 | 446 | -4.320% |
| 2026-07-24 | 33.25 | 33.95 | 32.05 | 32.05 | -2.731% | 23 | 433 | -21.217% |
| 2026-07-23 | 31.77 | 33.65 | 31.77 | 32.95 | -6.125% | 56 | 425 | -23.369% |
| 2026-07-22 | 35.10 | 35.10 | 35.10 | 35.10 | +11.962% | 1 | 425 | -28.063% |
| 2026-07-21 | 31.35 | 31.35 | 31.35 | 31.35 | +0.836% | 2 | 423 | -19.458% |
| 2026-07-17 | 30.27 | 31.90 | 30.27 | 31.09 | -8.289% | 32 | 393 | -18.784% |
| 2026-07-14 | 31.10 | 33.90 | 31.10 | 33.90 | +10.065% | 33 | 373 | -25.516% |
| 2026-07-13 | 30.80 | 30.80 | 30.80 | 30.80 | -3.145% | 3 | 373 | -18.019% |
| 2026-07-08 | 27.65 | 31.80 | 27.65 | 31.80 | +17.560% | 103 | 334 | -20.597% |
| 2026-07-06 | 27.05 | 27.05 | 27.05 | 27.05 | +2.657% | 10 | 344 | -6.654% |
| 2026-07-02 | 28.00 | 28.00 | 26.35 | 26.35 | -7.544% | 3 | 344 | -4.175% |
| 2026-06-30 | 28.50 | 28.50 | 28.50 | 28.50 | +9.405% | 1 | 343 | -11.404% |
| 2026-06-29 | 27.10 | 27.10 | 25.73 | 26.05 | -5.342% | 57 | 333 | -3.071% |
| 2026-06-26 | 27.10 | 27.70 | 27.10 | 27.52 | -2.619% | 5 | 332 | -8.249% |
| 2026-06-25 | 30.58 | 30.58 | 28.08 | 28.26 | -5.453% | 16 | 332 | -10.651% |
| 2026-06-24 | 31.14 | 31.20 | 29.89 | 29.89 | -7.747% | 14 | 331 | -15.524% |
| 2026-06-23 | 31.98 | 32.40 | 31.98 | 32.40 | -10.867% | 2 | 331 | -22.068% |
| 2026-06-22 | 38.32 | 38.32 | 36.35 | 36.35 | +0.860% | 6 | 329 | -30.536% |
| 2026-06-18 | 35.35 | 36.04 | 35.35 | 36.04 | +3.563% | 3 | 330 | -29.939% |
| 2026-06-17 | 35.85 | 35.85 | 34.50 | 34.80 | -5.665% | 14 | 332 | -27.443% |
| 2026-06-16 | 36.89 | 36.89 | 36.89 | 36.89 | -3.125% | 4 | 330 | -31.553% |
| 2026-06-15 | 37.40 | 38.08 | 37.09 | 38.08 | +11.020% | 25 | 327 | -33.692% |
| 2026-06-11 | 34.30 | 34.30 | 34.30 | 34.30 | -0.058% | 1 | 326 | -26.385% |
| 2026-06-10 | 35.90 | 35.90 | 34.32 | 34.32 | -4.667% | 4 | 325 | -26.428% |
| 2026-06-09 | 38.52 | 38.52 | 34.95 | 36.00 | -5.138% | 28 | 348 | -29.861% |
| 2026-06-08 | 37.95 | 37.95 | 37.95 | 37.95 | +4.258% | 6 | 348 | -33.465% |
| 2026-06-05 | 38.94 | 38.94 | 36.40 | 36.40 | -11.629% | 89 | 369 | -30.632% |
| 2026-06-04 | 40.68 | 41.53 | 39.80 | 41.19 | -0.890% | 6 | 370 | -38.699% |
| 2026-06-03 | 44.95 | 44.95 | 41.17 | 41.56 | -12.689% | 36 | 360 | -39.244% |
| 2026-06-02 | 47.60 | 47.60 | 47.60 | 47.60 | +9.300% | 3 | 357 | -46.954% |
| 2026-06-01 | 43.55 | 43.55 | 43.55 | 43.55 | +11.552% | 10 | 357 | -42.021% |
| 2026-05-29 | 41.10 | 41.10 | 39.00 | 39.04 | +2.683% | 21 | 356 | -35.323% |
| 2026-05-28 | 38.02 | 38.02 | 38.02 | 38.02 | -0.964% | 1 | 356 | -33.588% |
| 2026-05-27 | 38.09 | 38.40 | 37.05 | 38.39 | -1.057% | 30 | 342 | -34.228% |
| 2026-05-26 | 40.56 | 40.56 | 38.80 | 38.80 | -3.602% | 97 | 273 | -34.923% |
| 2026-05-22 | 40.27 | 40.33 | 40.25 | 40.25 | -6.068% | 10 | 282 | -37.267% |
| 2026-05-21 | 44.80 | 44.80 | 41.90 | 42.85 | -4.947% | 8 | 279 | -41.074% |
| 2026-05-20 | 46.40 | 47.19 | 45.08 | 45.08 | -2.509% | 4 | 280 | -43.988% |
| 2026-05-19 | 44.75 | 46.24 | 44.75 | 46.24 | -1.617% | 2 | 279 | -45.394% |
| 2026-05-18 | 47.00 | 47.00 | 47.00 | 47.00 | -6.000% | 1 | 278 | -46.277% |
| 2026-05-15 | 49.55 | 50.00 | 49.55 | 50.00 | -8.592% | 2 | 279 | -49.500% |
| 2026-05-14 | 51.43 | 54.70 | 51.43 | 54.70 | +12.760% | 22 | 259 | -53.839% |
| 2026-05-13 | 48.15 | 48.51 | 48.15 | 48.51 | +15.089% | 21 | 238 | -47.949% |
| 2026-05-12 | 44.25 | 44.25 | 41.95 | 42.15 | -5.493% | 70 | 207 | -40.095% |
| 2026-05-11 | 45.18 | 45.18 | 44.60 | 44.60 | +26.274% | 4 | 206 | -43.386% |
| 2026-05-06 | 34.75 | 35.32 | 34.75 | 35.32 | +16.568% | 22 | 225 | -28.511% |
| 2026-05-05 | 30.30 | 30.30 | 30.30 | 30.30 | -2.729% | 25 | 250 | -16.667% |
| 2026-05-04 | 31.15 | 31.15 | 31.15 | 31.15 | -20.128% | 3 | 250 | -18.941% |
| 2026-04-29 | 38.25 | 39.00 | 38.25 | 39.00 | +2.902% | 3 | 250 | -35.256% |
| 2026-04-28 | 38.15 | 38.15 | 37.75 | 37.90 | -10.083% | 19 | 239 | -33.377% |
| 2026-04-27 | 38.50 | 42.15 | 37.80 | 42.15 | +29.215% | 59 | 233 | -40.095% |
| 2026-04-22 | 32.62 | 32.62 | 32.62 | 32.62 | -2.042% | 3 | 191 | -22.594% |
| 2026-04-17 | 33.30 | 33.30 | 33.30 | 33.30 | +1.773% | 3 | 194 | -24.174% |
| 2026-04-16 | 31.73 | 32.72 | 31.73 | 32.72 | +0.988% | 3 | 197 | -22.830% |
| 2026-04-15 | 32.06 | 32.40 | 32.06 | 32.40 | +7.641% | 5 | 198 | -22.068% |
| 2026-04-14 | 30.10 | 30.10 | 30.10 | 30.10 | +8.196% | 3 | 196 | -16.113% |
| 2026-04-10 | 26.90 | 27.82 | 26.90 | 27.82 | +13.320% | 20 | 196 | -9.238% |
| 2026-04-08 | 24.65 | 24.65 | 24.55 | 24.55 | +5.910% | 20 | 190 | +2.851% |
| 2026-04-06 | 23.24 | 23.26 | 23.16 | 23.18 | -0.940% | 60 | 185 | +8.930% |
| 2026-04-02 | 23.75 | 23.75 | 23.40 | 23.40 | +14.988% | 12 | 177 | +7.906% |
| 2026-03-30 | 20.90 | 20.90 | 20.30 | 20.35 | -4.550% | 18 | 177 | +24.079% |
| 2026-03-27 | 21.67 | 21.67 | 21.32 | 21.32 | -7.304% | 11 | 162 | +18.433% |
| 2026-03-26 | 23.55 | 23.55 | 23.00 | 23.00 | -4.564% | 107 | 167 | +9.783% |
| 2026-03-24 | 23.70 | 24.15 | 23.70 | 24.10 | +1.860% | 122 | 205 | +4.772% |
| 2026-03-20 | 24.88 | 24.88 | 23.34 | 23.66 | -7.216% | 51 | 97 | +6.720% |
| 2026-03-19 | 25.50 | 25.50 | 25.50 | 25.50 | -7.776% | 49 | 74 | -0.980% |
| 2026-03-17 | 27.70 | 27.70 | 27.65 | 27.65 | -4.457% | 20 | 29 | -8.680% |
| 2026-03-16 | 28.95 | 28.95 | 28.94 | 28.94 | +4.101% | 11 | 9 | -12.751% |
| 2026-03-13 | 27.80 | 27.80 | 27.80 | 27.80 | 0.000% | 2 | 2 | -9.173% |