NVDA280121C00430000
NVDA Jan 21 2028 430.00 Call
optionOPRA
EODOct 21, 2026
3.79USD+7.977%(+0.28)10Vol2,100OI
NVDA280121C00430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | +7.977% | 10 | 2,090 | 0.000% |
| 2026-10-20 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -7.874% | 15 | 2,090 | +7.977% |
| 2026-10-15 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | -9.286% | 30 | 2,090 | -0.525% |
| 2026-10-14 | 4.3500 | 4.3500 | 4.1500 | 4.2000 | -11.579% | 11 | 2,090 | -9.762% |
| 2026-10-13 | 4.5500 | 4.7500 | 4.4900 | 4.7500 | +1.931% | 14 | 2,090 | -20.211% |
| 2026-10-12 | 4.7000 | 4.7000 | 4.6600 | 4.6600 | -28.855% | 28 | 2,082 | -18.670% |
| 2026-10-06 | 6.8500 | 7.0000 | 6.5500 | 6.5500 | +2.025% | 57 | 2,028 | -42.137% |
| 2026-10-02 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | +11.652% | 1 | 2,027 | -40.966% |
| 2026-10-01 | 5.8200 | 5.8800 | 5.7000 | 5.7500 | -4.007% | 51 | 2,030 | -34.087% |
| 2026-09-30 | 6.0000 | 6.0000 | 5.9900 | 5.9900 | +4.720% | 2 | 2,032 | -36.728% |
| 2026-09-29 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -8.039% | 1 | 2,032 | -33.741% |
| 2026-09-28 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | +7.241% | 2 | 2,032 | -39.068% |
| 2026-09-25 | 5.6500 | 5.8000 | 5.6500 | 5.8000 | +1.754% | 13 | 2,031 | -34.655% |
| 2026-09-24 | 5.5500 | 5.7000 | 5.5500 | 5.7000 | -4.202% | 7 | 2,028 | -33.509% |
| 2026-09-23 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -8.462% | 5 | 2,023 | -36.303% |
| 2026-09-22 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +11.492% | 7 | 2,016 | -41.692% |
| 2026-09-21 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | +7.565% | 1 | 2,015 | -34.991% |
| 2026-09-18 | 5.4600 | 5.4800 | 5.3900 | 5.4200 | -3.387% | 26 | 2,011 | -30.074% |
| 2026-09-17 | 5.6000 | 5.6100 | 5.5000 | 5.6100 | +12.200% | 19 | 2,009 | -32.442% |
| 2026-09-15 | 5.2500 | 5.2500 | 5.0000 | 5.0000 | -0.990% | 10 | 2,014 | -24.200% |
| 2026-09-14 | 5.0800 | 5.1500 | 5.0000 | 5.0500 | -19.841% | 1,008 | 2,236 | -24.950% |
| 2026-09-10 | 6.5000 | 6.5000 | 6.3000 | 6.3000 | -19.745% | 3 | 2,236 | -39.841% |
| 2026-09-04 | 8.1500 | 8.4000 | 7.8500 | 7.8500 | +6.803% | 29 | 2,236 | -51.720% |
| 2026-09-03 | 7.1200 | 7.5500 | 7.1200 | 7.3500 | +7.299% | 88 | 2,210 | -48.435% |
| 2026-09-02 | 5.9200 | 6.8500 | 5.9200 | 6.8500 | +19.130% | 9 | 2,215 | -44.672% |
| 2026-09-01 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -30.303% | 3 | 2,215 | -34.087% |
| 2026-08-27 | 7.8000 | 8.2500 | 7.8000 | 8.2500 | +41.026% | 14 | 2,218 | -54.061% |
| 2026-08-25 | 5.9500 | 6.1000 | 5.7300 | 5.8500 | +5.787% | 30 | 2,218 | -35.214% |
| 2026-08-24 | 6.5500 | 6.5500 | 5.5300 | 5.5300 | -19.270% | 3 | 2,217 | -31.465% |
| 2026-08-20 | 6.9500 | 7.1500 | 6.8500 | 6.8500 | -5.517% | 12 | 2,210 | -44.672% |
| 2026-08-19 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -1.361% | 1 | 2,210 | -47.724% |
| 2026-08-18 | 7.4000 | 7.4000 | 7.3500 | 7.3500 | -11.446% | 5 | 2,207 | -48.435% |
| 2026-08-12 | 7.7800 | 8.3000 | 7.7800 | 8.3000 | +7.792% | 13 | 2,198 | -54.337% |
| 2026-08-10 | 7.9000 | 7.9000 | 7.7000 | 7.7000 | -12.500% | 45 | 2,193 | -50.779% |
| 2026-08-07 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -0.114% | 5 | 2,192 | -56.932% |
| 2026-08-05 | 8.6500 | 8.8500 | 8.6500 | 8.8100 | +37.656% | 504 | 2,471 | -56.981% |
| 2026-08-03 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +26.733% | 50 | 2,421 | -40.781% |
| 2026-07-30 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | +1.000% | 10 | 2,416 | -24.950% |
| 2026-07-29 | 5.0000 | 5.0600 | 4.9000 | 5.0000 | -9.091% | 55 | 2,363 | -24.200% |
| 2026-07-28 | 5.2500 | 5.5000 | 5.2300 | 5.5000 | -2.655% | 45 | 2,344 | -31.091% |
| 2026-07-27 | 5.9500 | 5.9500 | 5.6000 | 5.6500 | -24.667% | 255 | 2,116 | -32.920% |
| 2026-07-23 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -3.226% | 1 | 2,115 | -49.467% |
| 2026-07-22 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +9.155% | 1 | 2,116 | -51.097% |
| 2026-07-17 | 6.9000 | 7.1000 | 6.8500 | 7.1000 | -12.883% | 241 | 1,884 | -46.620% |
| 2026-07-16 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -8.530% | 200 | 1,688 | -53.497% |
| 2026-07-15 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | +0.678% | 1 | 1,689 | -57.464% |
| 2026-07-14 | 8.8300 | 8.8500 | 8.8300 | 8.8500 | +0.912% | 2 | 1,687 | -57.175% |
| 2026-07-10 | 8.3500 | 8.7700 | 8.3500 | 8.7700 | +11.013% | 3 | 1,687 | -56.784% |
| 2026-07-09 | 7.7500 | 7.9000 | 7.7500 | 7.9000 | +6.040% | 5 | 1,686 | -52.025% |
| 2026-07-08 | 6.7500 | 7.4500 | 6.7500 | 7.4500 | +21.138% | 6 | 1,683 | -49.128% |
| 2026-07-07 | 6.1000 | 6.1500 | 6.1000 | 6.1500 | -6.818% | 232 | 1,451 | -38.374% |
| 2026-07-06 | 6.6500 | 6.7000 | 6.6000 | 6.6000 | +1.538% | 800 | 1,059 | -42.576% |
| 2026-07-02 | 6.9000 | 6.9000 | 6.5000 | 6.5000 | -8.322% | 6 | 1,059 | -41.692% |
| 2026-07-01 | 7.0500 | 7.1400 | 7.0500 | 7.0900 | -5.467% | 51 | 1,107 | -46.544% |
| 2026-06-30 | 7.4500 | 7.5000 | 7.4500 | 7.5000 | +7.914% | 20 | 1,107 | -49.467% |
| 2026-06-29 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 0.000% | 3 | 1,108 | -45.468% |
| 2026-06-26 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -6.836% | 25 | 1,083 | -45.468% |
| 2026-06-25 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | -14.840% | 2 | 1,081 | -49.196% |
| 2026-06-23 | 8.6600 | 8.9000 | 8.6600 | 8.7600 | -19.411% | 3 | 1,081 | -56.735% |
| 2026-06-18 | 10.5000 | 10.8700 | 10.5000 | 10.8700 | +2.066% | 58 | 1,076 | -65.133% |
| 2026-06-16 | 10.7000 | 10.7000 | 10.6500 | 10.6500 | -4.911% | 2 | 1,076 | -64.413% |
| 2026-06-15 | 10.8000 | 11.2000 | 10.5000 | 11.2000 | +13.706% | 70 | 1,071 | -66.161% |
| 2026-06-11 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -8.796% | 20 | 1,070 | -61.523% |
| 2026-06-10 | 10.8000 | 10.8500 | 10.8000 | 10.8000 | +1.408% | 23 | 1,076 | -64.907% |
| 2026-06-09 | 10.5000 | 10.6500 | 9.8500 | 10.6500 | -8.190% | 357 | 719 | -64.413% |
| 2026-06-08 | 11.5100 | 11.6000 | 11.5100 | 11.6000 | -1.695% | 2 | 719 | -67.328% |
| 2026-06-05 | 12.6000 | 12.6000 | 11.8000 | 11.8000 | -16.312% | 522 | 216 | -67.881% |
| 2026-06-04 | 13.3500 | 14.1000 | 13.3500 | 14.1000 | +5.224% | 2 | 215 | -73.121% |
| 2026-06-03 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -17.284% | 1 | 215 | -71.716% |
| 2026-06-02 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +12.578% | 2 | 215 | -76.605% |
| 2026-06-01 | 14.4000 | 14.4000 | 14.3500 | 14.3900 | +15.120% | 8 | 214 | -73.662% |
| 2026-05-29 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +6.838% | 2 | 212 | -69.680% |
| 2026-05-28 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +5.405% | 1 | 212 | -67.607% |
| 2026-05-27 | 10.8400 | 11.1000 | 10.6000 | 11.1000 | -17.960% | 22 | 208 | -65.856% |
| 2026-05-21 | 12.7000 | 13.6000 | 12.7000 | 13.5300 | -5.385% | 202 | 31 | -71.988% |
| 2026-05-20 | 14.4300 | 14.4500 | 14.3000 | 14.3000 | -2.122% | 5 | 28 | -73.497% |
| 2026-05-19 | 14.6100 | 14.6100 | 14.6100 | 14.6100 | +0.137% | 3 | 31 | -74.059% |
| 2026-05-18 | 14.5900 | 14.5900 | 14.5900 | 14.5900 | -14.378% | 3 | 28 | -74.023% |
| 2026-05-15 | 16.2000 | 17.0400 | 16.2000 | 17.0400 | -5.333% | 3 | 25 | -77.758% |
| 2026-05-14 | 16.4000 | 18.0000 | 16.4000 | 18.0000 | +20.805% | 11 | 16 | -78.944% |
| 2026-05-13 | 15.4000 | 15.4000 | 14.9000 | 14.9000 | +12.283% | 5 | 12 | -74.564% |
| 2026-05-12 | 13.2000 | 13.2700 | 13.2000 | 13.2700 | 0.000% | 22 | 0 | -71.439% |