NVDA280121C00285000
NVDA Jan 21 2028 285.00 Call
optionOPRA
EODOct 22, 2026
17.84USD-7.180%(-1.38)48Vol1,263OI
NVDA280121C00285000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 18.81 | 18.81 | 17.84 | 17.84 | -7.180% | 48 | 1,260 | 0.000% |
| 2026-10-20 | 19.22 | 19.22 | 19.22 | 19.22 | +2.507% | 2 | 1,261 | -7.180% |
| 2026-10-16 | 19.00 | 19.40 | 18.40 | 18.75 | -6.250% | 21 | 1,263 | -4.853% |
| 2026-10-15 | 19.25 | 20.00 | 19.25 | 20.00 | -3.846% | 32 | 1,258 | -10.800% |
| 2026-10-14 | 22.10 | 22.17 | 20.80 | 20.80 | -10.383% | 138 | 1,266 | -14.231% |
| 2026-10-12 | 23.21 | 23.21 | 23.21 | 23.21 | -6.222% | 1 | 1,267 | -23.137% |
| 2026-10-09 | 25.56 | 25.56 | 24.75 | 24.75 | -5.894% | 8 | 1,267 | -27.919% |
| 2026-10-08 | 27.30 | 27.30 | 26.30 | 26.30 | -8.362% | 33 | 1,267 | -32.167% |
| 2026-10-07 | 28.95 | 29.00 | 28.70 | 28.70 | -3.334% | 42 | 1,244 | -37.840% |
| 2026-10-06 | 31.14 | 31.14 | 29.69 | 29.69 | +1.331% | 61 | 1,185 | -39.912% |
| 2026-10-05 | 28.25 | 29.30 | 28.25 | 29.30 | +5.967% | 2 | 1,183 | -39.113% |
| 2026-10-02 | 28.36 | 28.48 | 27.65 | 27.65 | +4.340% | 5 | 1,184 | -35.479% |
| 2026-09-30 | 26.50 | 26.50 | 26.50 | 26.50 | +1.455% | 1 | 1,183 | -32.679% |
| 2026-09-29 | 26.80 | 26.80 | 26.12 | 26.12 | -3.259% | 61 | 1,211 | -31.700% |
| 2026-09-28 | 27.50 | 27.60 | 26.75 | 27.00 | +8.827% | 89 | 1,136 | -33.926% |
| 2026-09-25 | 24.85 | 25.13 | 24.81 | 24.81 | +3.160% | 9 | 1,136 | -28.094% |
| 2026-09-24 | 23.88 | 24.05 | 23.88 | 24.05 | -6.055% | 6 | 1,133 | -25.821% |
| 2026-09-23 | 25.60 | 25.60 | 25.60 | 25.60 | -5.185% | 2 | 1,133 | -30.313% |
| 2026-09-22 | 27.00 | 27.00 | 27.00 | 27.00 | +10.656% | 2 | 1,132 | -33.926% |
| 2026-09-21 | 24.45 | 24.57 | 24.32 | 24.40 | +6.318% | 74 | 1,058 | -26.885% |
| 2026-09-18 | 23.00 | 23.00 | 22.90 | 22.95 | -0.087% | 20 | 1,048 | -22.266% |
| 2026-09-17 | 22.97 | 22.97 | 22.97 | 22.97 | +7.186% | 1 | 1,048 | -22.333% |
| 2026-09-16 | 21.43 | 21.43 | 21.43 | 21.43 | +2.291% | 4 | 1,048 | -16.752% |
| 2026-09-15 | 21.25 | 21.25 | 20.95 | 20.95 | +1.650% | 8 | 1,046 | -14.845% |
| 2026-09-14 | 20.48 | 20.61 | 20.48 | 20.61 | -15.290% | 3 | 1,047 | -13.440% |
| 2026-09-10 | 24.30 | 24.35 | 24.05 | 24.33 | -8.705% | 15 | 1,046 | -26.675% |
| 2026-09-09 | 26.85 | 26.85 | 26.65 | 26.65 | -2.914% | 70 | 995 | -33.058% |
| 2026-09-08 | 30.54 | 30.54 | 27.45 | 27.45 | -5.993% | 14 | 995 | -35.009% |
| 2026-09-04 | 30.00 | 31.05 | 29.20 | 29.20 | +1.038% | 84 | 1,000 | -38.904% |
| 2026-09-03 | 28.70 | 28.95 | 28.70 | 28.90 | +10.095% | 5 | 997 | -38.270% |
| 2026-09-02 | 24.35 | 27.60 | 24.35 | 26.25 | +14.130% | 123 | 929 | -32.038% |
| 2026-09-01 | 23.10 | 23.75 | 22.70 | 23.00 | -4.762% | 87 | 873 | -22.435% |
| 2026-08-31 | 24.12 | 24.15 | 23.75 | 24.15 | -4.167% | 15 | 863 | -26.128% |
| 2026-08-28 | 28.10 | 28.10 | 25.20 | 25.20 | -11.424% | 3 | 864 | -29.206% |
| 2026-08-27 | 26.79 | 29.20 | 26.79 | 28.45 | +35.154% | 855 | 1,252 | -37.293% |
| 2026-08-26 | 21.40 | 21.40 | 21.05 | 21.05 | -2.995% | 4 | 1,250 | -15.249% |
| 2026-08-25 | 21.70 | 21.70 | 21.70 | 21.70 | +3.333% | 3 | 1,247 | -17.788% |
| 2026-08-24 | 23.41 | 23.41 | 21.00 | 21.00 | -13.043% | 183 | 1,097 | -15.048% |
| 2026-08-21 | 24.60 | 24.60 | 23.75 | 24.15 | -1.025% | 204 | 896 | -26.128% |
| 2026-08-20 | 25.35 | 25.35 | 24.40 | 24.40 | -6.154% | 4 | 892 | -26.885% |
| 2026-08-19 | 25.00 | 26.00 | 25.00 | 26.00 | -0.763% | 220 | 822 | -31.385% |
| 2026-08-18 | 26.65 | 26.65 | 26.20 | 26.20 | -9.499% | 108 | 718 | -31.908% |
| 2026-08-14 | 29.40 | 29.40 | 28.95 | 28.95 | -0.856% | 23 | 706 | -38.377% |
| 2026-08-13 | 29.75 | 29.75 | 28.75 | 29.20 | +1.671% | 44 | 694 | -38.904% |
| 2026-08-12 | 29.25 | 29.30 | 28.50 | 28.72 | +11.103% | 108 | 654 | -37.883% |
| 2026-08-11 | 26.75 | 26.75 | 25.85 | 25.85 | -4.963% | 8 | 648 | -30.986% |
| 2026-08-10 | 27.85 | 27.85 | 27.15 | 27.20 | -7.452% | 9 | 645 | -34.412% |
| 2026-08-07 | 29.50 | 30.30 | 28.80 | 29.39 | +3.304% | 95 | 612 | -39.299% |
| 2026-08-06 | 29.75 | 29.75 | 27.55 | 28.45 | +23.696% | 64 | 609 | -37.293% |
| 2026-08-03 | 21.60 | 23.00 | 21.60 | 23.00 | +16.811% | 202 | 615 | -22.435% |
| 2026-07-31 | 19.85 | 19.85 | 19.65 | 19.69 | +2.766% | 43 | 615 | -9.396% |
| 2026-07-30 | 19.16 | 19.16 | 19.16 | 19.16 | +8.555% | 1 | 614 | -6.889% |
| 2026-07-29 | 17.65 | 17.65 | 17.65 | 17.65 | -11.529% | 1 | 615 | +1.076% |
| 2026-07-28 | 18.60 | 19.95 | 18.60 | 19.95 | -1.724% | 2 | 614 | -10.576% |
| 2026-07-27 | 21.65 | 21.70 | 20.30 | 20.30 | -16.116% | 10 | 616 | -12.118% |
| 2026-07-24 | 25.65 | 25.65 | 24.20 | 24.20 | -3.968% | 14 | 606 | -26.281% |
| 2026-07-23 | 24.30 | 25.65 | 24.30 | 25.20 | +7.371% | 255 | 416 | -29.206% |
| 2026-07-17 | 22.00 | 23.47 | 22.00 | 23.47 | -5.705% | 2 | 416 | -23.988% |
| 2026-07-16 | 24.90 | 24.90 | 24.89 | 24.89 | +2.470% | 4 | 413 | -28.325% |
| 2026-07-13 | 24.29 | 24.29 | 24.29 | 24.29 | +3.582% | 20 | 423 | -26.554% |
| 2026-07-09 | 23.45 | 23.45 | 23.45 | 23.45 | 0.000% | 2 | 425 | -23.923% |
| 2026-07-08 | 23.45 | 23.45 | 23.45 | 23.45 | +21.755% | 2 | 425 | -23.923% |
| 2026-07-07 | 19.26 | 19.26 | 19.26 | 19.26 | -13.903% | 1 | 424 | -7.373% |
| 2026-07-01 | 21.45 | 22.53 | 20.75 | 22.37 | +1.682% | 94 | 386 | -20.250% |
| 2026-06-30 | 22.00 | 22.20 | 22.00 | 22.00 | +5.922% | 131 | 384 | -18.909% |
| 2026-06-29 | 21.05 | 21.07 | 20.77 | 20.77 | -7.689% | 120 | 375 | -14.107% |
| 2026-06-25 | 23.80 | 23.80 | 22.17 | 22.50 | -4.255% | 67 | 393 | -20.711% |
| 2026-06-24 | 23.50 | 23.50 | 23.50 | 23.50 | -6.783% | 1 | 393 | -24.085% |
| 2026-06-23 | 25.21 | 25.21 | 25.21 | 25.21 | -12.344% | 40 | 404 | -29.234% |
| 2026-06-18 | 28.50 | 28.80 | 28.45 | 28.76 | +6.795% | 21 | 399 | -37.969% |
| 2026-06-09 | 26.93 | 26.93 | 26.93 | 26.93 | -26.118% | 65 | 334 | -33.754% |
| 2026-06-02 | 39.70 | 39.73 | 36.40 | 36.45 | -1.752% | 8 | 327 | -51.056% |
| 2026-06-01 | 35.35 | 37.10 | 35.35 | 37.10 | +18.417% | 2 | 329 | -51.914% |
| 2026-05-29 | 32.35 | 32.35 | 31.33 | 31.33 | +3.845% | 7 | 330 | -43.058% |
| 2026-05-28 | 30.17 | 30.17 | 30.17 | 30.17 | -4.131% | 2 | 330 | -40.868% |
| 2026-05-26 | 31.47 | 31.47 | 31.47 | 31.47 | -2.267% | 1 | 329 | -43.311% |
| 2026-05-22 | 34.34 | 34.34 | 32.20 | 32.20 | -8.911% | 5 | 331 | -44.596% |
| 2026-05-21 | 36.86 | 36.86 | 33.30 | 35.35 | -5.607% | 9 | 327 | -49.533% |
| 2026-05-20 | 37.70 | 37.70 | 37.45 | 37.45 | -0.663% | 9 | 326 | -52.363% |
| 2026-05-19 | 35.40 | 37.97 | 35.40 | 37.70 | -8.827% | 6 | 323 | -52.679% |
| 2026-05-15 | 39.55 | 41.65 | 39.55 | 41.35 | -8.820% | 60 | 296 | -56.856% |
| 2026-05-14 | 42.50 | 45.35 | 42.50 | 45.35 | +15.453% | 5 | 297 | -60.662% |
| 2026-05-13 | 37.58 | 39.28 | 37.58 | 39.28 | +18.886% | 2 | 295 | -54.582% |
| 2026-05-12 | 33.04 | 33.04 | 33.04 | 33.04 | -8.527% | 3 | 295 | -46.005% |
| 2026-05-11 | 36.14 | 36.14 | 36.12 | 36.12 | +8.762% | 60 | 235 | -50.609% |
| 2026-05-08 | 33.08 | 33.21 | 33.08 | 33.21 | +2.786% | 3 | 235 | -46.281% |
| 2026-05-07 | 32.27 | 32.31 | 32.27 | 32.31 | +35.019% | 5 | 239 | -44.785% |
| 2026-05-05 | 23.93 | 23.93 | 23.93 | 23.93 | -1.320% | 1 | 240 | -25.449% |
| 2026-05-04 | 23.75 | 24.25 | 23.75 | 24.25 | -6.731% | 2 | 241 | -26.433% |
| 2026-04-30 | 27.00 | 27.00 | 26.00 | 26.00 | -11.715% | 5 | 241 | -31.385% |
| 2026-04-29 | 30.60 | 30.60 | 29.45 | 29.45 | -2.322% | 27 | 241 | -39.423% |
| 2026-04-28 | 30.15 | 30.15 | 30.15 | 30.15 | -10.214% | 1 | 266 | -40.829% |
| 2026-04-27 | 30.54 | 33.58 | 30.54 | 33.58 | +13.255% | 53 | 265 | -46.873% |
| 2026-04-24 | 25.52 | 31.32 | 25.52 | 29.65 | +9.815% | 37 | 315 | -39.831% |
| 2026-04-23 | 26.95 | 27.00 | 26.95 | 27.00 | +7.570% | 6 | 308 | -33.926% |
| 2026-04-20 | 25.15 | 25.15 | 25.05 | 25.10 | -0.594% | 8 | 309 | -28.924% |
| 2026-04-16 | 25.25 | 25.25 | 25.25 | 25.25 | +1.815% | 1 | 310 | -29.347% |
| 2026-04-15 | 24.58 | 24.80 | 24.58 | 24.80 | +14.868% | 21 | 310 | -28.065% |
| 2026-04-13 | 21.78 | 21.78 | 21.59 | 21.59 | -0.963% | 8 | 310 | -17.369% |
| 2026-04-10 | 21.80 | 21.80 | 21.80 | 21.80 | +14.737% | 10 | 317 | -18.165% |
| 2026-04-08 | 18.90 | 19.05 | 18.85 | 19.00 | +4.683% | 29 | 307 | -6.105% |
| 2026-04-06 | 18.15 | 18.15 | 18.15 | 18.15 | -1.573% | 1 | 290 | -1.708% |
| 2026-04-02 | 17.55 | 18.45 | 17.55 | 18.44 | +1.598% | 21 | 289 | -3.254% |
| 2026-04-01 | 18.02 | 18.15 | 18.02 | 18.15 | +5.523% | 11 | 289 | -1.708% |
| 2026-03-31 | 15.95 | 17.26 | 15.95 | 17.20 | +3.927% | 36 | 289 | +3.721% |
| 2026-03-30 | 16.50 | 16.55 | 16.50 | 16.55 | -1.194% | 49 | 267 | +7.795% |
| 2026-03-27 | 17.60 | 17.60 | 16.75 | 16.75 | -6.633% | 141 | 218 | +6.507% |
| 2026-03-26 | 18.86 | 18.86 | 17.91 | 17.94 | -4.064% | 89 | 99 | -0.557% |
| 2026-03-24 | 18.75 | 18.80 | 18.70 | 18.70 | -2.857% | 4 | 14 | -4.599% |
| 2026-03-23 | 19.25 | 19.25 | 19.25 | 19.25 | -1.383% | 1 | 13 | -7.325% |
| 2026-03-20 | 19.70 | 19.70 | 19.52 | 19.52 | -9.713% | 11 | 12 | -8.607% |
| 2026-03-18 | 21.40 | 21.62 | 21.40 | 21.62 | 0.000% | 5 | 2 | -17.484% |