NVDA280121C00295000
NVDA Jan 21 2028 295.00 Call
optionOPRA
EODOct 23, 2026
15.50USD-3.727%(-0.60)1Vol4,200OI
NVDA280121C00295000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 15.50 | 15.50 | 15.50 | 15.50 | -3.727% | 1 | 4,200 | 0.000% |
| 2026-10-22 | 16.10 | 16.10 | 16.10 | 16.10 | -13.627% | 1 | 4,200 | -3.727% |
| 2026-10-21 | 18.50 | 18.64 | 18.19 | 18.64 | +7.435% | 10 | 4,204 | -16.845% |
| 2026-10-20 | 16.40 | 17.35 | 16.27 | 17.35 | -3.018% | 122 | 4,086 | -10.663% |
| 2026-10-19 | 17.90 | 17.90 | 17.89 | 17.89 | +8.490% | 5 | 4,081 | -13.359% |
| 2026-10-16 | 16.95 | 16.95 | 16.44 | 16.49 | -7.877% | 6 | 4,080 | -6.004% |
| 2026-10-15 | 17.06 | 17.95 | 17.06 | 17.90 | -3.243% | 318 | 3,881 | -13.408% |
| 2026-10-14 | 19.75 | 19.85 | 18.50 | 18.50 | -12.530% | 110 | 3,934 | -16.216% |
| 2026-10-13 | 19.50 | 21.15 | 19.50 | 21.15 | +0.714% | 15 | 3,935 | -26.714% |
| 2026-10-12 | 21.00 | 21.00 | 21.00 | 21.00 | -4.977% | 1 | 3,936 | -26.190% |
| 2026-10-09 | 22.40 | 22.40 | 22.00 | 22.10 | -2.643% | 213 | 4,138 | -29.864% |
| 2026-10-08 | 25.19 | 25.19 | 22.61 | 22.70 | -12.692% | 4 | 4,134 | -31.718% |
| 2026-10-07 | 25.95 | 26.00 | 25.55 | 26.00 | -3.166% | 153 | 4,134 | -40.385% |
| 2026-10-06 | 28.10 | 28.17 | 26.60 | 26.85 | +5.709% | 79 | 4,132 | -42.272% |
| 2026-10-05 | 25.40 | 25.40 | 25.40 | 25.40 | -3.861% | 1 | 4,131 | -38.976% |
| 2026-10-02 | 26.00 | 26.42 | 26.00 | 26.42 | +13.634% | 4 | 4,128 | -41.332% |
| 2026-10-01 | 23.40 | 23.40 | 23.00 | 23.25 | -2.475% | 22 | 4,119 | -33.333% |
| 2026-09-30 | 24.30 | 24.30 | 23.84 | 23.84 | +1.447% | 33 | 4,096 | -34.983% |
| 2026-09-28 | 24.78 | 25.70 | 23.50 | 23.50 | +6.335% | 63 | 4,066 | -34.043% |
| 2026-09-25 | 22.10 | 22.10 | 22.10 | 22.10 | +2.552% | 1 | 4,066 | -29.864% |
| 2026-09-24 | 21.45 | 21.55 | 21.45 | 21.55 | -6.710% | 7 | 4,064 | -28.074% |
| 2026-09-23 | 22.80 | 23.10 | 22.80 | 23.10 | -5.328% | 12 | 4,069 | -32.900% |
| 2026-09-22 | 24.40 | 24.55 | 24.35 | 24.40 | +2.954% | 1,412 | 2,785 | -36.475% |
| 2026-09-21 | 23.70 | 23.70 | 23.70 | 23.70 | +14.770% | 1 | 2,785 | -34.599% |
| 2026-09-18 | 20.90 | 20.90 | 20.65 | 20.65 | -0.959% | 601 | 2,184 | -24.939% |
| 2026-09-17 | 20.80 | 21.00 | 20.80 | 20.85 | +5.038% | 110 | 2,157 | -25.659% |
| 2026-09-16 | 19.85 | 19.85 | 19.85 | 19.85 | +7.530% | 2 | 2,155 | -21.914% |
| 2026-09-15 | 18.70 | 18.70 | 18.20 | 18.46 | -1.283% | 8 | 2,156 | -16.035% |
| 2026-09-14 | 18.70 | 18.70 | 18.70 | 18.70 | -15.000% | 2 | 2,154 | -17.112% |
| 2026-09-10 | 21.85 | 22.00 | 21.85 | 22.00 | -9.353% | 3 | 2,156 | -29.545% |
| 2026-09-09 | 24.30 | 24.35 | 24.27 | 24.27 | -2.647% | 6 | 2,156 | -36.135% |
| 2026-09-08 | 26.20 | 26.20 | 24.82 | 24.93 | -9.837% | 32 | 2,154 | -37.826% |
| 2026-09-04 | 27.65 | 27.65 | 27.65 | 27.65 | +6.346% | 1 | 2,154 | -43.942% |
| 2026-09-03 | 26.25 | 26.25 | 26.00 | 26.00 | +8.559% | 5 | 2,154 | -40.385% |
| 2026-09-02 | 23.05 | 25.20 | 23.00 | 23.95 | +11.655% | 35 | 2,145 | -35.282% |
| 2026-09-01 | 20.38 | 21.45 | 20.07 | 21.45 | +1.179% | 21 | 2,141 | -27.739% |
| 2026-08-31 | 22.17 | 22.17 | 21.20 | 21.20 | -4.676% | 23 | 2,134 | -26.887% |
| 2026-08-28 | 25.72 | 25.72 | 22.24 | 22.24 | -14.065% | 120 | 2,093 | -30.306% |
| 2026-08-27 | 24.07 | 27.00 | 23.95 | 25.88 | +25.631% | 128 | 2,080 | -40.108% |
| 2026-08-25 | 19.70 | 20.60 | 19.70 | 20.60 | +7.853% | 3 | 2,082 | -24.757% |
| 2026-08-24 | 19.30 | 19.49 | 19.10 | 19.10 | -15.111% | 22 | 2,081 | -18.848% |
| 2026-08-20 | 23.00 | 23.10 | 22.50 | 22.50 | -2.386% | 16 | 2,069 | -31.111% |
| 2026-08-19 | 23.05 | 23.05 | 23.05 | 23.05 | -3.758% | 2 | 2,069 | -32.755% |
| 2026-08-18 | 24.15 | 24.15 | 23.90 | 23.95 | -8.935% | 8 | 2,066 | -35.282% |
| 2026-08-14 | 26.75 | 26.90 | 26.30 | 26.30 | -2.412% | 60 | 2,057 | -41.065% |
| 2026-08-13 | 26.60 | 27.00 | 26.60 | 26.95 | +4.054% | 83 | 2,043 | -42.486% |
| 2026-08-12 | 26.05 | 26.05 | 25.90 | 25.90 | +9.606% | 5 | 2,043 | -40.154% |
| 2026-08-11 | 24.75 | 24.75 | 23.40 | 23.63 | -4.909% | 26 | 2,028 | -34.405% |
| 2026-08-10 | 24.35 | 24.85 | 24.35 | 24.85 | -6.754% | 3 | 2,027 | -37.626% |
| 2026-08-07 | 26.69 | 27.00 | 26.40 | 26.65 | +2.303% | 25 | 2,019 | -41.839% |
| 2026-08-06 | 25.30 | 26.05 | 25.30 | 26.05 | +25.240% | 11 | 2,015 | -40.499% |
| 2026-08-03 | 20.40 | 20.90 | 20.30 | 20.80 | +29.676% | 161 | 1,915 | -25.481% |
| 2026-07-29 | 16.03 | 16.04 | 16.03 | 16.04 | -27.748% | 2 | 1,915 | -3.367% |
| 2026-07-24 | 23.20 | 23.20 | 22.20 | 22.20 | -5.330% | 14 | 1,909 | -30.180% |
| 2026-07-23 | 22.05 | 23.45 | 22.05 | 23.45 | +10.405% | 12 | 1,900 | -33.902% |
| 2026-07-20 | 22.00 | 22.00 | 21.24 | 21.24 | -7.046% | 23 | 1,894 | -27.024% |
| 2026-07-16 | 22.80 | 22.85 | 22.80 | 22.85 | -7.227% | 10 | 1,892 | -32.166% |
| 2026-07-15 | 24.63 | 24.63 | 24.63 | 24.63 | +0.081% | 1 | 1,892 | -37.069% |
| 2026-07-14 | 24.61 | 24.61 | 24.61 | 24.61 | +8.894% | 1 | 1,892 | -37.017% |
| 2026-07-13 | 22.60 | 22.60 | 22.60 | 22.60 | -6.341% | 1 | 1,892 | -31.416% |
| 2026-07-10 | 24.09 | 24.19 | 24.04 | 24.13 | +24.189% | 125 | 1,855 | -35.765% |
| 2026-07-07 | 19.43 | 19.43 | 19.43 | 19.43 | +2.263% | 1 | 1,855 | -20.226% |
| 2026-07-02 | 19.00 | 19.00 | 19.00 | 19.00 | -5.941% | 1 | 1,856 | -18.421% |
| 2026-07-01 | 20.20 | 20.20 | 20.20 | 20.20 | -2.604% | 1 | 1,856 | -23.267% |
| 2026-06-30 | 20.35 | 20.74 | 20.15 | 20.74 | +8.303% | 115 | 1,798 | -25.265% |
| 2026-06-29 | 19.15 | 19.15 | 19.15 | 19.15 | -1.542% | 146 | 1,739 | -19.060% |
| 2026-06-26 | 19.80 | 19.80 | 19.45 | 19.45 | -2.750% | 6 | 1,735 | -20.308% |
| 2026-06-25 | 19.70 | 20.95 | 19.70 | 20.00 | -9.091% | 21 | 1,733 | -22.500% |
| 2026-06-24 | 22.00 | 22.00 | 22.00 | 22.00 | -16.603% | 1 | 1,734 | -29.545% |
| 2026-06-22 | 26.38 | 26.38 | 26.38 | 26.38 | -2.296% | 3 | 1,734 | -41.243% |
| 2026-06-16 | 27.00 | 27.00 | 27.00 | 27.00 | -2.174% | 1 | 1,733 | -42.593% |
| 2026-06-15 | 27.75 | 27.75 | 27.60 | 27.60 | +14.286% | 12 | 1,744 | -43.841% |
| 2026-06-11 | 24.15 | 24.15 | 24.10 | 24.15 | -4.356% | 34 | 1,733 | -35.818% |
| 2026-06-10 | 26.60 | 26.60 | 25.25 | 25.25 | +0.598% | 41 | 1,733 | -38.614% |
| 2026-06-09 | 26.54 | 26.54 | 25.10 | 25.10 | -8.059% | 5 | 1,734 | -38.247% |
| 2026-06-08 | 28.50 | 28.50 | 27.30 | 27.30 | +0.147% | 2 | 1,732 | -43.223% |
| 2026-06-05 | 29.35 | 29.35 | 27.25 | 27.26 | -13.460% | 31 | 1,707 | -43.140% |
| 2026-06-03 | 33.03 | 33.05 | 31.50 | 31.50 | -8.163% | 22 | 1,707 | -50.794% |
| 2026-06-02 | 35.75 | 36.70 | 33.85 | 34.30 | -1.010% | 124 | 1,720 | -54.810% |
| 2026-06-01 | 32.80 | 35.25 | 32.13 | 34.65 | +11.594% | 110 | 1,694 | -55.267% |
| 2026-05-29 | 28.68 | 31.10 | 28.65 | 31.05 | +6.664% | 28 | 1,701 | -50.081% |
| 2026-05-28 | 29.11 | 29.11 | 29.11 | 29.11 | +1.429% | 8 | 1,697 | -46.754% |
| 2026-05-27 | 28.20 | 28.70 | 28.05 | 28.70 | +0.350% | 1,247 | 1,018 | -45.993% |
| 2026-05-26 | 30.10 | 30.10 | 28.35 | 28.60 | -5.141% | 80 | 981 | -45.804% |
| 2026-05-22 | 30.00 | 30.15 | 30.00 | 30.15 | -4.134% | 2 | 980 | -48.590% |
| 2026-05-21 | 33.05 | 33.07 | 30.85 | 31.45 | -8.841% | 14 | 974 | -50.715% |
| 2026-05-20 | 33.65 | 34.50 | 33.65 | 34.50 | -0.576% | 5 | 973 | -55.072% |
| 2026-05-19 | 34.70 | 34.70 | 34.70 | 34.70 | -16.687% | 1 | 974 | -55.331% |
| 2026-05-14 | 38.57 | 41.65 | 38.57 | 41.65 | +15.183% | 4 | 972 | -62.785% |
| 2026-05-13 | 34.55 | 36.16 | 34.55 | 36.16 | +16.645% | 2 | 972 | -57.135% |
| 2026-05-12 | 31.00 | 31.00 | 31.00 | 31.00 | -5.975% | 1 | 972 | -50.000% |
| 2026-05-11 | 33.25 | 33.25 | 32.60 | 32.97 | +8.633% | 24 | 989 | -52.988% |
| 2026-05-08 | 30.67 | 30.96 | 30.20 | 30.35 | +2.707% | 41 | 978 | -48.929% |
| 2026-05-07 | 29.00 | 29.65 | 29.00 | 29.55 | +14.981% | 4 | 978 | -47.547% |
| 2026-05-06 | 22.77 | 25.70 | 22.77 | 25.70 | +16.712% | 13 | 977 | -39.689% |
| 2026-05-05 | 22.35 | 22.35 | 22.02 | 22.02 | -2.133% | 2 | 978 | -29.609% |
| 2026-05-04 | 22.45 | 22.50 | 22.45 | 22.50 | -1.961% | 10 | 973 | -31.111% |
| 2026-05-01 | 22.95 | 22.95 | 22.95 | 22.95 | -19.895% | 27 | 973 | -32.462% |
| 2026-04-29 | 28.65 | 28.65 | 28.65 | 28.65 | -5.601% | 1 | 973 | -45.899% |
| 2026-04-28 | 28.95 | 30.35 | 28.65 | 30.35 | -2.097% | 24 | 973 | -48.929% |
| 2026-04-27 | 28.50 | 31.50 | 27.65 | 31.00 | +13.139% | 65 | 952 | -50.000% |
| 2026-04-24 | 28.47 | 29.30 | 27.25 | 27.40 | +13.083% | 74 | 961 | -43.431% |
| 2026-04-23 | 24.15 | 24.23 | 24.15 | 24.23 | +0.124% | 239 | 938 | -36.030% |
| 2026-04-17 | 24.20 | 24.20 | 24.20 | 24.20 | +20.398% | 10 | 722 | -35.950% |
| 2026-04-10 | 20.10 | 20.10 | 20.10 | 20.10 | +12.605% | 1 | 722 | -22.886% |
| 2026-04-09 | 17.83 | 17.85 | 17.83 | 17.85 | +2.000% | 2 | 721 | -13.165% |
| 2026-04-08 | 17.50 | 17.50 | 17.45 | 17.50 | +6.125% | 32 | 720 | -11.429% |
| 2026-04-06 | 16.69 | 16.69 | 16.49 | 16.49 | -1.845% | 12 | 701 | -6.004% |
| 2026-04-02 | 16.80 | 16.80 | 16.80 | 16.80 | +1.205% | 13 | 695 | -7.738% |
| 2026-04-01 | 16.60 | 16.60 | 16.60 | 16.60 | +9.211% | 2 | 695 | -6.627% |
| 2026-03-31 | 15.65 | 15.65 | 15.20 | 15.20 | +6.667% | 3 | 694 | +1.974% |
| 2026-03-30 | 15.25 | 15.30 | 14.25 | 14.25 | -9.810% | 395 | 696 | +8.772% |
| 2026-03-27 | 15.70 | 15.80 | 15.63 | 15.80 | -4.762% | 12 | 315 | -1.899% |
| 2026-03-26 | 16.59 | 16.59 | 16.59 | 16.59 | -4.928% | 2 | 303 | -6.570% |
| 2026-03-24 | 17.45 | 17.45 | 17.45 | 17.45 | -1.468% | 1 | 303 | -11.175% |
| 2026-03-20 | 18.07 | 18.07 | 17.71 | 17.71 | -6.936% | 5 | 302 | -12.479% |
| 2026-03-19 | 19.03 | 19.03 | 19.03 | 19.03 | -4.083% | 100 | 302 | -18.550% |
| 2026-03-18 | 19.70 | 20.00 | 19.70 | 19.84 | -0.551% | 148 | 202 | -21.875% |
| 2026-03-17 | 19.92 | 19.95 | 19.92 | 19.95 | -6.338% | 80 | 55 | -22.306% |
| 2026-03-16 | 21.30 | 21.30 | 21.30 | 21.30 | +4.361% | 30 | 54 | -27.230% |
| 2026-03-13 | 20.41 | 20.41 | 20.40 | 20.41 | 0.000% | 41 | 40 | -24.057% |