NVDA280121C00265000
NVDA Jan 21 2028 265.00 Call
optionOPRA
EODOct 23, 2026
22.55USD-1.313%(-0.30)5Vol1,642OI
NVDA280121C00265000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 22.82 | 22.82 | 22.55 | 22.55 | -1.313% | 5 | 1,639 | 0.000% |
| 2026-10-22 | 25.07 | 25.07 | 22.80 | 22.85 | -6.160% | 5 | 1,637 | -1.313% |
| 2026-10-20 | 23.02 | 24.65 | 23.02 | 24.35 | -1.815% | 24 | 1,613 | -7.392% |
| 2026-10-19 | 24.30 | 25.21 | 23.72 | 24.80 | +4.553% | 75 | 1,565 | -9.073% |
| 2026-10-16 | 23.83 | 23.95 | 23.46 | 23.72 | -4.123% | 12 | 1,572 | -4.933% |
| 2026-10-15 | 23.73 | 24.74 | 23.42 | 24.74 | -6.430% | 20 | 1,580 | -8.852% |
| 2026-10-14 | 28.20 | 28.80 | 26.44 | 26.44 | -11.424% | 111 | 1,676 | -14.713% |
| 2026-10-13 | 28.75 | 30.00 | 28.75 | 29.85 | +2.401% | 105 | 1,615 | -24.456% |
| 2026-10-12 | 29.45 | 29.45 | 28.55 | 29.15 | -5.968% | 155 | 1,614 | -22.642% |
| 2026-10-09 | 30.86 | 31.00 | 30.84 | 31.00 | -1.022% | 12 | 1,621 | -27.258% |
| 2026-10-08 | 33.55 | 34.14 | 31.20 | 31.32 | -12.636% | 5 | 1,618 | -28.001% |
| 2026-10-07 | 35.95 | 35.95 | 35.85 | 35.85 | -2.183% | 7 | 1,618 | -37.099% |
| 2026-10-06 | 38.00 | 38.15 | 36.65 | 36.65 | +0.411% | 48 | 1,597 | -38.472% |
| 2026-10-05 | 35.21 | 36.50 | 35.00 | 36.50 | +8.341% | 25 | 1,616 | -38.219% |
| 2026-10-02 | 35.09 | 35.09 | 33.69 | 33.69 | +2.870% | 24 | 1,599 | -33.066% |
| 2026-10-01 | 32.50 | 33.00 | 32.50 | 32.75 | +2.025% | 71 | 1,661 | -31.145% |
| 2026-09-28 | 34.35 | 34.90 | 32.10 | 32.10 | +6.116% | 18 | 1,654 | -29.751% |
| 2026-09-24 | 30.38 | 30.38 | 30.25 | 30.25 | -2.576% | 2 | 1,653 | -25.455% |
| 2026-09-23 | 32.30 | 32.30 | 31.05 | 31.05 | +1.437% | 9 | 1,650 | -27.375% |
| 2026-09-21 | 31.40 | 31.40 | 30.61 | 30.61 | +8.163% | 15 | 1,650 | -26.331% |
| 2026-09-18 | 28.50 | 28.50 | 28.30 | 28.30 | +0.355% | 27 | 1,643 | -20.318% |
| 2026-09-17 | 28.10 | 28.20 | 28.05 | 28.20 | +10.806% | 10 | 1,640 | -20.035% |
| 2026-09-15 | 26.05 | 26.05 | 25.25 | 25.45 | -0.780% | 34 | 1,621 | -11.395% |
| 2026-09-14 | 24.70 | 25.75 | 24.70 | 25.65 | -12.457% | 125 | 1,662 | -12.086% |
| 2026-09-11 | 29.65 | 29.65 | 29.20 | 29.30 | -0.170% | 34 | 1,661 | -23.038% |
| 2026-09-10 | 29.95 | 29.95 | 29.35 | 29.35 | -9.553% | 4 | 1,661 | -23.169% |
| 2026-09-09 | 32.35 | 32.45 | 32.35 | 32.45 | -2.553% | 5 | 1,661 | -30.508% |
| 2026-09-08 | 35.94 | 35.94 | 33.30 | 33.30 | -5.128% | 15 | 1,657 | -32.282% |
| 2026-09-04 | 36.90 | 36.90 | 35.10 | 35.10 | +3.601% | 7 | 1,651 | -35.755% |
| 2026-09-03 | 32.63 | 34.80 | 32.46 | 33.88 | +5.545% | 6 | 1,651 | -33.442% |
| 2026-09-02 | 31.05 | 33.65 | 30.95 | 32.10 | +14.643% | 55 | 1,613 | -29.751% |
| 2026-09-01 | 28.15 | 29.20 | 28.00 | 28.00 | -4.567% | 112 | 1,579 | -19.464% |
| 2026-08-31 | 29.47 | 29.47 | 29.34 | 29.34 | -12.679% | 8 | 1,579 | -23.142% |
| 2026-08-27 | 32.04 | 33.65 | 32.04 | 33.60 | +30.334% | 82 | 1,558 | -32.887% |
| 2026-08-26 | 26.38 | 26.49 | 25.78 | 25.78 | -2.973% | 13 | 1,566 | -12.529% |
| 2026-08-25 | 26.35 | 26.70 | 26.35 | 26.57 | +2.746% | 68 | 1,618 | -15.130% |
| 2026-08-24 | 26.15 | 26.15 | 25.86 | 25.86 | -10.208% | 17 | 1,618 | -12.800% |
| 2026-08-21 | 28.80 | 28.80 | 28.80 | 28.80 | -4.000% | 1 | 1,618 | -21.701% |
| 2026-08-20 | 30.00 | 30.00 | 30.00 | 30.00 | -4.913% | 1 | 1,618 | -24.833% |
| 2026-08-18 | 31.20 | 31.65 | 31.20 | 31.55 | -9.417% | 11 | 1,618 | -28.526% |
| 2026-08-17 | 34.83 | 34.83 | 34.83 | 34.83 | -0.057% | 250 | 1,478 | -35.257% |
| 2026-08-14 | 35.30 | 35.30 | 34.55 | 34.85 | -1.135% | 10 | 1,472 | -35.294% |
| 2026-08-13 | 35.41 | 35.50 | 34.65 | 35.25 | +2.471% | 10 | 1,468 | -36.028% |
| 2026-08-12 | 33.75 | 34.65 | 33.75 | 34.40 | +10.433% | 449 | 1,070 | -34.448% |
| 2026-08-11 | 32.60 | 32.60 | 31.15 | 31.15 | -4.594% | 70 | 1,023 | -27.608% |
| 2026-08-10 | 34.50 | 34.50 | 31.75 | 32.65 | -5.908% | 36 | 1,011 | -30.934% |
| 2026-08-07 | 35.25 | 36.10 | 34.30 | 34.70 | +2.209% | 74 | 946 | -35.014% |
| 2026-08-06 | 32.95 | 34.00 | 32.95 | 33.95 | +0.802% | 21 | 931 | -33.579% |
| 2026-08-05 | 32.93 | 35.00 | 32.93 | 33.68 | +17.557% | 35 | 940 | -33.046% |
| 2026-08-04 | 28.65 | 28.65 | 28.65 | 28.65 | +2.651% | 2 | 941 | -21.291% |
| 2026-08-03 | 23.85 | 28.09 | 23.85 | 27.91 | +13.918% | 19 | 948 | -19.205% |
| 2026-07-31 | 24.25 | 24.50 | 22.75 | 24.50 | +10.211% | 42 | 916 | -7.959% |
| 2026-07-30 | 22.10 | 22.23 | 22.06 | 22.23 | +1.646% | 76 | 841 | +1.439% |
| 2026-07-29 | 22.05 | 22.05 | 21.49 | 21.87 | -10.479% | 44 | 822 | +3.109% |
| 2026-07-27 | 24.87 | 25.43 | 24.15 | 24.43 | -12.906% | 28 | 805 | -7.695% |
| 2026-07-24 | 29.50 | 30.45 | 28.05 | 28.05 | -4.689% | 58 | 779 | -19.608% |
| 2026-07-23 | 28.70 | 30.60 | 28.70 | 29.43 | +3.191% | 104 | 757 | -23.378% |
| 2026-07-21 | 28.24 | 28.52 | 28.24 | 28.52 | +5.630% | 2 | 755 | -20.933% |
| 2026-07-20 | 28.20 | 28.20 | 27.00 | 27.00 | -7.216% | 5 | 757 | -16.481% |
| 2026-07-17 | 27.58 | 29.30 | 25.70 | 29.10 | -8.920% | 297 | 805 | -22.509% |
| 2026-07-15 | 31.95 | 31.95 | 31.95 | 31.95 | -0.653% | 3 | 808 | -29.421% |
| 2026-07-14 | 28.55 | 32.23 | 28.30 | 32.16 | +9.388% | 245 | 726 | -29.882% |
| 2026-07-13 | 29.75 | 29.75 | 29.40 | 29.40 | -6.070% | 7 | 721 | -23.299% |
| 2026-07-10 | 31.30 | 31.30 | 31.30 | 31.30 | +17.448% | 56 | 686 | -27.955% |
| 2026-07-09 | 26.65 | 26.65 | 26.65 | 26.65 | -0.745% | 10 | 686 | -15.385% |
| 2026-07-08 | 26.50 | 26.85 | 26.50 | 26.85 | +8.573% | 27 | 684 | -16.015% |
| 2026-07-06 | 24.57 | 25.08 | 24.57 | 24.73 | -6.326% | 66 | 684 | -8.815% |
| 2026-06-30 | 26.25 | 26.40 | 26.15 | 26.40 | +5.769% | 49 | 669 | -14.583% |
| 2026-06-29 | 23.70 | 24.96 | 23.64 | 24.96 | -0.160% | 106 | 629 | -9.655% |
| 2026-06-26 | 25.00 | 25.00 | 25.00 | 25.00 | -1.961% | 1 | 628 | -9.800% |
| 2026-06-25 | 25.75 | 26.04 | 25.45 | 25.50 | -10.933% | 52 | 601 | -11.569% |
| 2026-06-24 | 28.51 | 28.63 | 28.51 | 28.63 | -14.665% | 16 | 601 | -21.236% |
| 2026-06-22 | 33.78 | 33.78 | 33.55 | 33.55 | -1.728% | 3 | 602 | -32.787% |
| 2026-06-18 | 34.14 | 34.14 | 34.14 | 34.14 | +1.941% | 1 | 602 | -33.948% |
| 2026-06-16 | 33.49 | 33.49 | 33.49 | 33.49 | -4.858% | 1 | 602 | -32.666% |
| 2026-06-15 | 34.05 | 35.20 | 34.00 | 35.20 | +7.481% | 3 | 601 | -35.938% |
| 2026-06-10 | 32.75 | 32.75 | 32.75 | 32.75 | -0.183% | 1 | 601 | -31.145% |
| 2026-06-09 | 31.59 | 33.55 | 30.82 | 32.81 | -6.922% | 15 | 599 | -31.271% |
| 2026-06-08 | 35.05 | 35.25 | 35.05 | 35.25 | +2.890% | 9 | 600 | -36.028% |
| 2026-06-05 | 37.64 | 37.66 | 34.26 | 34.26 | -10.361% | 231 | 387 | -34.180% |
| 2026-06-04 | 37.40 | 38.22 | 37.40 | 38.22 | -0.856% | 4 | 384 | -40.999% |
| 2026-06-03 | 38.55 | 38.55 | 38.55 | 38.55 | -9.677% | 1 | 384 | -41.505% |
| 2026-06-02 | 45.12 | 45.37 | 42.68 | 42.68 | +0.660% | 5 | 384 | -47.165% |
| 2026-06-01 | 39.95 | 42.40 | 39.95 | 42.40 | +13.369% | 18 | 368 | -46.816% |
| 2026-05-29 | 37.40 | 37.40 | 37.40 | 37.40 | +6.099% | 7 | 368 | -39.706% |
| 2026-05-28 | 35.25 | 35.25 | 35.25 | 35.25 | -0.142% | 1 | 368 | -36.028% |
| 2026-05-27 | 34.36 | 35.70 | 34.20 | 35.30 | -1.944% | 34 | 357 | -36.119% |
| 2026-05-26 | 37.67 | 37.67 | 35.40 | 36.00 | -3.485% | 98 | 414 | -37.361% |
| 2026-05-22 | 40.12 | 40.12 | 37.30 | 37.30 | -3.243% | 20 | 405 | -39.544% |
| 2026-05-21 | 39.20 | 39.20 | 38.45 | 38.55 | -7.510% | 4 | 404 | -41.505% |
| 2026-05-20 | 42.99 | 42.99 | 41.68 | 41.68 | -2.389% | 81 | 341 | -45.897% |
| 2026-05-19 | 41.90 | 42.70 | 41.90 | 42.70 | +2.892% | 2 | 340 | -47.190% |
| 2026-05-18 | 43.75 | 43.75 | 41.50 | 41.50 | -10.849% | 32 | 311 | -45.663% |
| 2026-05-15 | 46.71 | 47.10 | 46.55 | 46.55 | -10.048% | 7 | 311 | -51.557% |
| 2026-05-14 | 50.18 | 51.75 | 50.18 | 51.75 | +26.281% | 21 | 290 | -56.425% |
| 2026-05-12 | 42.40 | 42.70 | 39.50 | 40.98 | -1.014% | 60 | 258 | -44.973% |
| 2026-05-11 | 41.48 | 41.48 | 41.40 | 41.40 | +12.134% | 23 | 255 | -45.531% |
| 2026-05-07 | 36.93 | 36.93 | 36.92 | 36.92 | +13.600% | 13 | 255 | -38.922% |
| 2026-05-06 | 32.50 | 32.50 | 32.50 | 32.50 | +15.535% | 1 | 254 | -30.615% |
| 2026-05-05 | 28.13 | 28.13 | 28.13 | 28.13 | -3.993% | 1 | 253 | -19.836% |
| 2026-05-01 | 29.30 | 29.30 | 29.30 | 29.30 | -5.178% | 24 | 277 | -23.038% |
| 2026-04-30 | 30.75 | 31.40 | 30.75 | 30.90 | -11.334% | 62 | 268 | -27.023% |
| 2026-04-29 | 34.47 | 34.85 | 34.35 | 34.85 | -10.549% | 33 | 268 | -35.294% |
| 2026-04-27 | 35.24 | 38.96 | 35.24 | 38.96 | +13.091% | 84 | 244 | -42.120% |
| 2026-04-24 | 35.10 | 35.15 | 34.45 | 34.45 | +10.523% | 21 | 235 | -34.543% |
| 2026-04-22 | 31.17 | 31.17 | 31.17 | 31.17 | +6.564% | 1 | 235 | -27.655% |
| 2026-04-20 | 30.26 | 30.26 | 29.25 | 29.25 | -5.493% | 75 | 234 | -22.906% |
| 2026-04-17 | 30.82 | 31.00 | 30.80 | 30.95 | +6.175% | 32 | 173 | -27.141% |
| 2026-04-15 | 29.15 | 29.15 | 29.15 | 29.15 | +14.045% | 1 | 147 | -22.642% |
| 2026-04-13 | 25.56 | 25.56 | 25.56 | 25.56 | -0.930% | 2 | 147 | -11.776% |
| 2026-04-10 | 25.80 | 25.80 | 25.80 | 25.80 | +15.282% | 2 | 147 | -12.597% |
| 2026-04-08 | 22.60 | 22.60 | 22.38 | 22.38 | +4.336% | 16 | 149 | +0.760% |
| 2026-04-07 | 20.67 | 21.45 | 20.67 | 21.45 | -0.233% | 6 | 138 | +5.128% |
| 2026-04-06 | 21.50 | 21.50 | 21.50 | 21.50 | -1.149% | 1 | 133 | +4.884% |
| 2026-04-02 | 21.75 | 21.75 | 21.75 | 21.75 | +2.983% | 1 | 132 | +3.678% |
| 2026-04-01 | 21.12 | 21.12 | 21.12 | 21.12 | +8.308% | 1 | 132 | +6.771% |
| 2026-03-31 | 19.50 | 19.50 | 19.50 | 19.50 | +7.320% | 1 | 133 | +15.641% |
| 2026-03-30 | 19.00 | 19.00 | 18.17 | 18.17 | -9.150% | 6 | 132 | +24.106% |
| 2026-03-27 | 20.00 | 20.00 | 20.00 | 20.00 | -14.347% | 4 | 131 | +12.750% |
| 2026-03-25 | 23.55 | 23.55 | 23.35 | 23.35 | +5.656% | 250 | 127 | -3.426% |
| 2026-03-24 | 22.10 | 22.10 | 22.10 | 22.10 | -0.136% | 2 | 2 | +2.036% |
| 2026-03-23 | 22.13 | 22.13 | 22.13 | 22.13 | -8.742% | 3 | 2 | +1.898% |
| 2026-03-19 | 23.97 | 24.25 | 23.97 | 24.25 | 0.000% | 5 | 3 | -7.010% |