NVDA280121C00440000
NVDA Jan 21 2028 440.00 Call
optionOPRA
EODOct 23, 2026
2.94USD-1.010%(-0.03)1Vol3,093OI
NVDA280121C00440000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -1.010% | 1 | 3,094 | 0.000% |
| 2026-10-22 | 3.0000 | 3.0000 | 2.7000 | 2.9700 | -7.187% | 9 | 3,096 | -1.010% |
| 2026-10-20 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -3.030% | 1 | 3,097 | -8.125% |
| 2026-10-19 | 3.2800 | 3.3000 | 3.2800 | 3.3000 | +4.762% | 2 | 3,095 | -10.909% |
| 2026-10-16 | 3.3000 | 3.3400 | 3.1500 | 3.1500 | -6.805% | 11 | 3,101 | -6.667% |
| 2026-10-15 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -9.867% | 5 | 3,101 | -13.018% |
| 2026-10-14 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | -9.639% | 2 | 3,100 | -21.600% |
| 2026-10-13 | 4.2200 | 4.2200 | 4.1400 | 4.1500 | -1.190% | 11 | 3,089 | -29.157% |
| 2026-10-12 | 4.5900 | 4.5900 | 4.2000 | 4.2000 | -10.448% | 7 | 3,093 | -30.000% |
| 2026-10-09 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -2.292% | 2 | 3,095 | -37.313% |
| 2026-10-08 | 5.4200 | 5.4200 | 4.8000 | 4.8000 | -17.241% | 47 | 3,105 | -38.750% |
| 2026-10-07 | 5.7200 | 5.8000 | 5.7200 | 5.8000 | -5.229% | 2 | 3,106 | -49.310% |
| 2026-10-06 | 6.3000 | 6.3000 | 6.1000 | 6.1200 | +2.000% | 7 | 3,106 | -51.961% |
| 2026-10-05 | 5.7000 | 6.0000 | 5.7000 | 6.0000 | +2.564% | 47 | 3,072 | -51.000% |
| 2026-10-02 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +9.551% | 1 | 3,071 | -49.744% |
| 2026-10-01 | 5.4000 | 5.4000 | 5.3400 | 5.3400 | -3.784% | 7 | 3,067 | -44.944% |
| 2026-09-30 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | +3.738% | 2 | 3,066 | -47.027% |
| 2026-09-29 | 5.6700 | 5.6700 | 5.3500 | 5.3500 | -4.804% | 2 | 3,065 | -45.047% |
| 2026-09-28 | 6.0000 | 6.0000 | 5.6200 | 5.6200 | +2.182% | 5 | 3,061 | -47.687% |
| 2026-09-23 | 5.5000 | 5.5000 | 5.3500 | 5.5000 | -2.827% | 3 | 3,060 | -46.545% |
| 2026-09-21 | 5.4200 | 5.6600 | 5.4200 | 5.6600 | +14.343% | 2 | 3,060 | -48.057% |
| 2026-09-18 | 5.0000 | 5.0000 | 4.9500 | 4.9500 | -1.394% | 17 | 3,054 | -40.606% |
| 2026-09-17 | 5.1200 | 5.1200 | 5.0200 | 5.0200 | +4.583% | 5 | 3,055 | -41.434% |
| 2026-09-16 | 4.9000 | 4.9000 | 4.8000 | 4.8000 | -17.949% | 2 | 3,056 | -38.750% |
| 2026-09-10 | 5.9500 | 5.9500 | 5.8500 | 5.8500 | -20.408% | 2 | 3,056 | -49.744% |
| 2026-09-04 | 7.5700 | 7.5700 | 7.0500 | 7.3500 | +8.088% | 6 | 3,061 | -60.000% |
| 2026-09-03 | 6.5500 | 6.8000 | 6.4000 | 6.8000 | +24.771% | 10 | 3,052 | -56.765% |
| 2026-09-02 | 5.3700 | 5.4500 | 5.3700 | 5.4500 | +3.810% | 4 | 3,049 | -46.055% |
| 2026-09-01 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -7.080% | 3 | 3,052 | -44.000% |
| 2026-08-31 | 5.9000 | 5.9000 | 5.6500 | 5.6500 | -5.833% | 3 | 3,051 | -47.965% |
| 2026-08-28 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -16.084% | 1 | 3,050 | -51.000% |
| 2026-08-27 | 6.7500 | 7.1500 | 6.7000 | 7.1500 | +36.711% | 30 | 3,046 | -58.881% |
| 2026-08-26 | 5.3000 | 5.4000 | 5.2300 | 5.2300 | -12.833% | 7 | 3,041 | -43.786% |
| 2026-08-21 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -4.913% | 1 | 3,041 | -51.000% |
| 2026-08-20 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | -5.821% | 1 | 3,041 | -53.407% |
| 2026-08-19 | 6.5500 | 6.7000 | 6.5500 | 6.7000 | -0.446% | 40 | 3,022 | -56.119% |
| 2026-08-18 | 6.9000 | 6.9000 | 6.7300 | 6.7300 | -13.161% | 4 | 3,021 | -56.315% |
| 2026-08-14 | 8.0000 | 8.0000 | 7.7500 | 7.7500 | -4.321% | 2 | 3,020 | -62.065% |
| 2026-08-13 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +6.021% | 86 | 2,946 | -63.704% |
| 2026-08-12 | 7.5500 | 7.6700 | 7.5500 | 7.6400 | +4.801% | 4 | 2,947 | -61.518% |
| 2026-08-10 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | -11.529% | 20 | 2,967 | -59.671% |
| 2026-08-07 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | +6.323% | 1 | 2,967 | -64.320% |
| 2026-08-06 | 8.3000 | 8.3000 | 7.6100 | 7.7500 | -7.186% | 202 | 2,828 | -62.065% |
| 2026-08-05 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +21.014% | 4 | 2,826 | -64.790% |
| 2026-08-04 | 6.4000 | 6.9000 | 6.4000 | 6.9000 | +43.750% | 8 | 2,820 | -57.391% |
| 2026-07-31 | 4.8500 | 4.8500 | 4.8000 | 4.8000 | +5.495% | 17 | 2,804 | -38.750% |
| 2026-07-29 | 4.5500 | 4.7000 | 4.5500 | 4.5500 | -13.333% | 91 | 2,737 | -35.385% |
| 2026-07-27 | 5.6000 | 5.6000 | 5.2300 | 5.2500 | -21.289% | 27 | 2,713 | -44.000% |
| 2026-07-22 | 6.6500 | 6.6700 | 6.6500 | 6.6700 | -0.448% | 14 | 2,709 | -55.922% |
| 2026-07-21 | 6.6500 | 6.7000 | 6.6400 | 6.7000 | +3.876% | 21 | 2,708 | -56.119% |
| 2026-07-20 | 7.0000 | 7.0000 | 6.4500 | 6.4500 | -11.034% | 2 | 2,707 | -54.419% |
| 2026-07-17 | 7.2000 | 7.2500 | 7.2000 | 7.2500 | -3.718% | 4 | 2,705 | -59.448% |
| 2026-07-16 | 7.6400 | 7.7000 | 7.5300 | 7.5300 | -8.171% | 28 | 2,692 | -60.956% |
| 2026-07-15 | 7.9000 | 8.2500 | 7.9000 | 8.2000 | +1.235% | 56 | 2,692 | -64.146% |
| 2026-07-14 | 7.9000 | 8.1000 | 7.9000 | 8.1000 | +10.204% | 5 | 2,641 | -63.704% |
| 2026-07-13 | 8.2000 | 8.2000 | 7.3500 | 7.3500 | -6.369% | 210 | 2,487 | -60.000% |
| 2026-07-10 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +21.705% | 1 | 2,487 | -62.548% |
| 2026-07-08 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +9.322% | 1 | 2,487 | -54.419% |
| 2026-07-02 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -11.940% | 1 | 2,487 | -50.169% |
| 2026-07-01 | 6.6500 | 6.7000 | 6.6500 | 6.7000 | -5.634% | 68 | 2,504 | -56.119% |
| 2026-06-30 | 7.1000 | 7.1000 | 6.9600 | 7.1000 | +7.576% | 29 | 2,492 | -58.592% |
| 2026-06-29 | 6.5300 | 6.6000 | 6.4000 | 6.6000 | -2.222% | 10 | 2,493 | -55.455% |
| 2026-06-26 | 6.8200 | 6.8200 | 6.7000 | 6.7500 | -3.709% | 5 | 2,493 | -56.444% |
| 2026-06-25 | 7.0000 | 7.0100 | 7.0000 | 7.0100 | -8.961% | 4 | 2,489 | -58.060% |
| 2026-06-24 | 7.6500 | 7.7000 | 7.6500 | 7.7000 | -24.878% | 5 | 2,494 | -61.818% |
| 2026-06-22 | 10.2000 | 10.3000 | 10.1700 | 10.2500 | 0.000% | 88 | 2,440 | -71.317% |
| 2026-06-18 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +7.895% | 4 | 2,440 | -71.317% |
| 2026-06-17 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -3.061% | 2 | 2,440 | -69.053% |
| 2026-06-16 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -6.310% | 1 | 2,440 | -70.000% |
| 2026-06-15 | 9.9500 | 10.4600 | 9.9500 | 10.4600 | +8.394% | 26 | 2,440 | -71.893% |
| 2026-06-11 | 9.1500 | 9.6500 | 9.1500 | 9.6500 | -1.026% | 9 | 2,440 | -69.534% |
| 2026-06-10 | 10.3500 | 10.3500 | 9.6000 | 9.7500 | -1.515% | 21 | 2,454 | -69.846% |
| 2026-06-09 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -10.811% | 15 | 2,469 | -70.303% |
| 2026-06-08 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +3.448% | 1 | 2,470 | -73.514% |
| 2026-06-05 | 10.6700 | 10.7300 | 10.5000 | 10.7300 | -20.812% | 4 | 2,469 | -72.600% |
| 2026-06-04 | 11.9000 | 13.5500 | 11.9000 | 13.5500 | +8.400% | 4 | 2,471 | -78.303% |
| 2026-06-03 | 13.0000 | 13.0500 | 12.5000 | 12.5000 | -13.134% | 58 | 2,437 | -76.480% |
| 2026-06-02 | 16.3000 | 16.3000 | 14.3900 | 14.3900 | +0.279% | 88 | 2,355 | -79.569% |
| 2026-06-01 | 12.8200 | 14.4000 | 12.8200 | 14.3500 | +22.650% | 678 | 1,794 | -79.512% |
| 2026-05-29 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +5.882% | 2 | 1,792 | -74.872% |
| 2026-05-28 | 11.0500 | 11.0500 | 11.0000 | 11.0500 | +4.938% | 499 | 1,452 | -73.394% |
| 2026-05-27 | 10.3000 | 10.5300 | 10.0600 | 10.5300 | -2.770% | 62 | 1,400 | -72.080% |
| 2026-05-26 | 11.2900 | 11.3500 | 10.8300 | 10.8300 | -4.159% | 176 | 1,248 | -72.853% |
| 2026-05-22 | 11.6000 | 11.7500 | 11.2000 | 11.3000 | -8.279% | 660 | 681 | -73.982% |
| 2026-05-21 | 12.3000 | 12.7500 | 12.2500 | 12.3200 | -5.954% | 325 | 391 | -76.136% |
| 2026-05-20 | 13.9000 | 14.1700 | 13.1000 | 13.1000 | -1.281% | 61 | 349 | -77.557% |
| 2026-05-19 | 12.8000 | 13.7300 | 12.8000 | 13.2700 | -11.297% | 248 | 308 | -77.845% |
| 2026-05-15 | 14.9600 | 14.9600 | 14.9600 | 14.9600 | -13.825% | 5 | 308 | -80.348% |
| 2026-05-14 | 14.8800 | 17.7000 | 14.8800 | 17.3600 | +23.121% | 185 | 150 | -83.065% |
| 2026-05-13 | 13.5000 | 14.5000 | 13.4000 | 14.1000 | +10.415% | 82 | 121 | -79.149% |
| 2026-05-12 | 13.3000 | 13.5000 | 12.0500 | 12.7700 | 0.000% | 149 | 0 | -76.977% |