NVDA280121C00460000
NVDA Jan 21 2028 460.00 Call
optionOPRA
EODOct 23, 2026
2.30USD-4.167%(-0.10)21Vol29,499OI
NVDA280121C00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 2.4500 | 2.4500 | 2.3000 | 2.3000 | -4.167% | 21 | 29,481 | 0.000% |
| 2026-10-22 | 2.5100 | 2.6300 | 2.2200 | 2.4000 | -15.493% | 4,968 | 25,488 | -4.167% |
| 2026-10-21 | 2.8000 | 2.8400 | 2.7600 | 2.8400 | +10.506% | 71 | 25,475 | -19.014% |
| 2026-10-20 | 2.4600 | 2.6500 | 2.4000 | 2.5700 | -1.154% | 109 | 25,473 | -10.506% |
| 2026-10-19 | 2.5800 | 2.7100 | 2.5200 | 2.6000 | +4.000% | 19 | 25,468 | -11.538% |
| 2026-10-16 | 2.6900 | 2.7900 | 2.5000 | 2.5000 | -10.714% | 288 | 25,477 | -8.000% |
| 2026-10-15 | 2.9200 | 2.9800 | 2.5700 | 2.8000 | -8.197% | 30 | 25,455 | -17.857% |
| 2026-10-14 | 3.2500 | 3.2700 | 3.0000 | 3.0500 | -14.085% | 134 | 25,540 | -24.590% |
| 2026-10-13 | 3.5400 | 3.5500 | 3.2900 | 3.5500 | +1.429% | 15 | 25,545 | -35.211% |
| 2026-10-12 | 3.7000 | 3.7000 | 3.3500 | 3.5000 | -9.794% | 65 | 25,561 | -34.286% |
| 2026-10-09 | 3.9700 | 4.0000 | 3.8000 | 3.8800 | -1.772% | 114 | 25,612 | -40.722% |
| 2026-10-08 | 4.3500 | 4.3700 | 3.9500 | 3.9500 | -14.687% | 117 | 25,505 | -41.772% |
| 2026-10-07 | 4.6800 | 4.7000 | 4.6300 | 4.6300 | -6.465% | 50 | 25,515 | -50.324% |
| 2026-10-06 | 5.2300 | 5.3000 | 4.8000 | 4.9500 | -3.320% | 60 | 25,509 | -53.535% |
| 2026-10-05 | 4.7000 | 5.1200 | 4.5500 | 5.1200 | +8.936% | 87 | 25,479 | -55.078% |
| 2026-10-02 | 4.7500 | 5.0500 | 4.6500 | 4.7000 | +6.818% | 136 | 25,495 | -51.064% |
| 2026-10-01 | 4.4500 | 4.4500 | 4.2500 | 4.4000 | -2.222% | 53 | 25,491 | -47.727% |
| 2026-09-30 | 4.5000 | 4.7000 | 4.4500 | 4.5000 | +2.273% | 155 | 25,354 | -48.889% |
| 2026-09-29 | 4.9500 | 4.9500 | 4.3500 | 4.4000 | -5.376% | 36 | 25,353 | -47.727% |
| 2026-09-28 | 5.2500 | 5.3000 | 4.6500 | 4.6500 | +8.140% | 115 | 25,281 | -50.538% |
| 2026-09-25 | 4.5000 | 4.5800 | 4.2500 | 4.3000 | -2.273% | 255 | 25,300 | -46.512% |
| 2026-09-24 | 4.3000 | 4.4500 | 4.1500 | 4.4000 | -2.222% | 20,388 | 6,463 | -47.727% |
| 2026-09-23 | 5.0000 | 5.0000 | 4.4700 | 4.5000 | -10.000% | 398 | 6,276 | -48.889% |
| 2026-09-22 | 4.9300 | 5.0500 | 4.4000 | 5.0000 | +3.950% | 179 | 6,271 | -54.000% |
| 2026-09-21 | 4.5000 | 4.8100 | 4.3000 | 4.8100 | +10.575% | 39 | 6,251 | -52.183% |
| 2026-09-18 | 4.2000 | 4.3500 | 4.1000 | 4.3500 | +4.567% | 45 | 6,245 | -47.126% |
| 2026-09-17 | 4.3000 | 4.3500 | 4.1000 | 4.1600 | +4.000% | 110 | 6,220 | -44.712% |
| 2026-09-16 | 4.0000 | 4.3000 | 3.9000 | 4.0000 | +3.896% | 277 | 6,075 | -42.500% |
| 2026-09-15 | 4.0300 | 4.0500 | 3.8500 | 3.8500 | -2.532% | 65 | 6,041 | -40.260% |
| 2026-09-14 | 4.1500 | 4.3000 | 3.8500 | 3.9500 | -17.191% | 148 | 6,007 | -41.772% |
| 2026-09-11 | 5.3500 | 5.3500 | 4.7700 | 4.7700 | -5.545% | 217 | 5,990 | -51.782% |
| 2026-09-10 | 5.1500 | 5.1500 | 4.9000 | 5.0500 | -9.009% | 174 | 5,937 | -54.455% |
| 2026-09-09 | 5.8000 | 5.8000 | 5.5000 | 5.5500 | -3.478% | 71 | 5,883 | -58.559% |
| 2026-09-08 | 6.5000 | 6.5500 | 5.7000 | 5.7500 | -4.167% | 339 | 5,574 | -60.000% |
| 2026-09-04 | 6.4000 | 6.5500 | 6.0000 | 6.0000 | +3.627% | 274 | 5,452 | -61.667% |
| 2026-09-03 | 5.5500 | 6.0000 | 5.3000 | 5.7900 | +11.776% | 75 | 5,430 | -60.276% |
| 2026-09-02 | 4.4500 | 5.7000 | 4.4000 | 5.1800 | +13.846% | 180 | 5,326 | -55.598% |
| 2026-09-01 | 4.4000 | 4.8000 | 4.3500 | 4.5500 | -2.151% | 93 | 5,303 | -49.451% |
| 2026-08-31 | 5.0000 | 5.0800 | 4.6500 | 4.6500 | -8.644% | 54 | 5,290 | -50.538% |
| 2026-08-28 | 6.1900 | 6.1900 | 5.0000 | 5.0900 | -19.078% | 132 | 5,280 | -54.813% |
| 2026-08-27 | 5.1500 | 6.5000 | 5.1500 | 6.2900 | +39.778% | 320 | 5,261 | -63.434% |
| 2026-08-26 | 4.7000 | 4.7000 | 4.4000 | 4.5000 | -3.226% | 433 | 5,013 | -48.889% |
| 2026-08-25 | 4.5600 | 4.7500 | 4.4500 | 4.6500 | +8.140% | 148 | 4,900 | -50.538% |
| 2026-08-24 | 5.2000 | 5.2000 | 4.2500 | 4.3000 | -17.308% | 290 | 4,856 | -46.512% |
| 2026-08-21 | 5.5000 | 5.5000 | 5.1800 | 5.2000 | -3.704% | 93 | 4,843 | -55.769% |
| 2026-08-20 | 5.5500 | 5.5500 | 5.4000 | 5.4000 | -1.639% | 3 | 4,843 | -57.407% |
| 2026-08-19 | 5.6000 | 5.7500 | 5.4800 | 5.4900 | -6.633% | 39 | 4,830 | -58.106% |
| 2026-08-18 | 5.9600 | 5.9600 | 5.8800 | 5.8800 | -10.909% | 19 | 4,813 | -60.884% |
| 2026-08-17 | 6.6500 | 6.8500 | 6.6000 | 6.6000 | -1.345% | 121 | 4,871 | -65.152% |
| 2026-08-14 | 6.7000 | 6.7400 | 6.6900 | 6.6900 | -2.336% | 17 | 4,856 | -65.620% |
| 2026-08-13 | 6.9000 | 6.9500 | 6.8000 | 6.8500 | +5.385% | 12 | 4,853 | -66.423% |
| 2026-08-12 | 6.5000 | 6.7500 | 6.5000 | 6.5000 | +10.169% | 36 | 4,847 | -64.615% |
| 2026-08-11 | 6.5800 | 6.5800 | 5.7500 | 5.9000 | -3.279% | 91 | 4,828 | -61.017% |
| 2026-08-10 | 6.8000 | 6.8000 | 6.1000 | 6.1000 | -12.857% | 62 | 4,794 | -62.295% |
| 2026-08-07 | 7.0000 | 7.2500 | 6.7000 | 7.0000 | +1.449% | 70 | 4,771 | -67.143% |
| 2026-08-06 | 7.3000 | 7.3500 | 6.6500 | 6.9000 | -2.128% | 72 | 4,711 | -66.667% |
| 2026-08-05 | 6.8500 | 7.4000 | 6.8200 | 7.0500 | +17.500% | 3,182 | 2,885 | -67.376% |
| 2026-08-04 | 5.6000 | 6.0000 | 5.5300 | 6.0000 | +12.150% | 64 | 2,881 | -61.667% |
| 2026-08-03 | 4.3000 | 5.3500 | 4.2800 | 5.3500 | +18.889% | 116 | 2,829 | -57.009% |
| 2026-07-31 | 4.3300 | 4.5800 | 4.1500 | 4.5000 | +11.111% | 38 | 2,801 | -48.889% |
| 2026-07-30 | 3.9500 | 4.2500 | 3.9500 | 4.0500 | +6.579% | 78 | 2,817 | -43.210% |
| 2026-07-29 | 4.2000 | 4.3000 | 3.8000 | 3.8000 | -14.027% | 130 | 2,725 | -39.474% |
| 2026-07-28 | 4.2300 | 4.5500 | 4.2000 | 4.4200 | -1.778% | 50 | 2,696 | -47.964% |
| 2026-07-27 | 5.6000 | 5.6000 | 4.4600 | 4.5000 | -21.053% | 347 | 2,482 | -48.889% |
| 2026-07-24 | 5.9500 | 5.9500 | 5.5000 | 5.7000 | -5.000% | 18 | 2,478 | -59.649% |
| 2026-07-23 | 6.1000 | 6.4000 | 6.0000 | 6.0000 | -11.111% | 39 | 2,498 | -61.667% |
| 2026-07-22 | 6.0000 | 6.8500 | 6.0000 | 6.7500 | +17.391% | 64 | 2,444 | -65.926% |
| 2026-07-21 | 6.0500 | 6.0500 | 5.7000 | 5.7500 | +2.131% | 59 | 2,414 | -60.000% |
| 2026-07-20 | 6.1000 | 6.1500 | 5.6300 | 5.6300 | -7.401% | 10 | 2,408 | -59.147% |
| 2026-07-17 | 5.7000 | 6.3500 | 5.5800 | 6.0800 | -7.176% | 87 | 2,375 | -62.171% |
| 2026-07-16 | 6.6800 | 6.9000 | 6.3000 | 6.5500 | -9.530% | 81 | 2,366 | -64.885% |
| 2026-07-15 | 7.2100 | 7.2400 | 6.5500 | 7.2400 | +0.556% | 18 | 2,356 | -68.232% |
| 2026-07-14 | 6.4500 | 7.2000 | 6.4400 | 7.2000 | +11.111% | 34 | 2,337 | -68.056% |
| 2026-07-13 | 7.1500 | 7.1500 | 6.4300 | 6.4800 | -10.000% | 193 | 2,292 | -64.506% |
| 2026-07-10 | 6.7000 | 7.2500 | 6.7000 | 7.2000 | +9.091% | 208 | 2,287 | -68.056% |
| 2026-07-09 | 6.4500 | 6.6000 | 6.1500 | 6.6000 | +1.538% | 79 | 2,292 | -65.152% |
| 2026-07-08 | 5.5700 | 6.5000 | 5.5000 | 6.5000 | +17.117% | 166 | 2,311 | -64.615% |
| 2026-07-07 | 5.0000 | 5.6000 | 4.9000 | 5.5500 | +1.835% | 328 | 2,157 | -58.559% |
| 2026-07-06 | 5.3000 | 5.5400 | 5.3000 | 5.4500 | +4.808% | 204 | 1,972 | -57.798% |
| 2026-07-02 | 5.9500 | 5.9500 | 5.1900 | 5.2000 | -15.033% | 74 | 1,980 | -55.769% |
| 2026-07-01 | 5.9500 | 6.3000 | 5.6000 | 6.1200 | -3.165% | 86 | 1,934 | -62.418% |
| 2026-06-30 | 6.1000 | 6.4500 | 6.0000 | 6.3200 | +8.966% | 60 | 1,930 | -63.608% |
| 2026-06-29 | 5.6500 | 5.8500 | 5.5000 | 5.8000 | +2.473% | 205 | 1,745 | -60.345% |
| 2026-06-26 | 5.9900 | 6.2000 | 5.6600 | 5.6600 | -8.710% | 164 | 1,687 | -59.364% |
| 2026-06-25 | 6.5200 | 6.9500 | 6.2000 | 6.2000 | -11.429% | 66 | 1,666 | -62.903% |
| 2026-06-24 | 7.0000 | 7.2000 | 6.7700 | 7.0000 | -3.047% | 49 | 1,647 | -67.143% |
| 2026-06-23 | 7.6500 | 7.8500 | 7.2000 | 7.2200 | -15.059% | 42 | 1,628 | -68.144% |
| 2026-06-22 | 9.8000 | 9.8000 | 8.5000 | 8.5000 | -6.077% | 153 | 1,605 | -72.941% |
| 2026-06-18 | 8.4000 | 9.0500 | 8.4000 | 9.0500 | +9.168% | 83 | 1,543 | -74.586% |
| 2026-06-17 | 8.6000 | 8.9500 | 8.2000 | 8.2900 | -6.854% | 117 | 1,483 | -72.256% |
| 2026-06-16 | 8.9000 | 9.1000 | 8.9000 | 8.9000 | -4.301% | 49 | 1,453 | -74.157% |
| 2026-06-15 | 9.0200 | 9.4000 | 8.8000 | 9.3000 | +10.714% | 138 | 1,350 | -75.269% |
| 2026-06-12 | 8.6500 | 8.8000 | 8.4000 | 8.4000 | -4.000% | 31 | 1,332 | -72.619% |
| 2026-06-11 | 8.4500 | 8.7500 | 7.9000 | 8.7500 | +6.061% | 65 | 1,347 | -73.714% |
| 2026-06-10 | 9.0000 | 9.0500 | 8.2500 | 8.2500 | -6.990% | 198 | 1,257 | -72.121% |
| 2026-06-09 | 9.5500 | 9.5500 | 8.3300 | 8.8700 | -9.026% | 108 | 1,238 | -74.070% |
| 2026-06-08 | 9.9000 | 9.9000 | 9.6900 | 9.7500 | +1.987% | 260 | 1,055 | -76.410% |
| 2026-06-05 | 10.8700 | 11.0000 | 9.4000 | 9.5600 | -19.325% | 435 | 878 | -75.941% |
| 2026-06-04 | 11.0600 | 12.4000 | 10.7500 | 11.8500 | +4.405% | 267 | 718 | -80.591% |
| 2026-06-03 | 12.4500 | 12.4500 | 11.3000 | 11.3500 | -10.980% | 343 | 632 | -79.736% |
| 2026-06-02 | 13.2300 | 15.0500 | 12.5500 | 12.7500 | -0.391% | 238 | 564 | -81.961% |
| 2026-06-01 | 11.2000 | 12.9500 | 11.2000 | 12.8000 | +26.482% | 298 | 428 | -82.031% |
| 2026-05-29 | 9.7000 | 10.8000 | 9.6000 | 10.1200 | +9.405% | 46 | 423 | -77.273% |
| 2026-05-28 | 9.2500 | 9.5000 | 9.2500 | 9.2500 | 0.000% | 66 | 383 | -75.135% |
| 2026-05-27 | 9.5500 | 9.5500 | 8.8900 | 9.2500 | -3.344% | 82 | 319 | -75.135% |
| 2026-05-26 | 10.0500 | 10.2900 | 9.5000 | 9.5700 | -3.431% | 74 | 262 | -75.967% |
| 2026-05-22 | 10.9000 | 10.9500 | 9.9000 | 9.9100 | -8.748% | 107 | 209 | -76.791% |
| 2026-05-21 | 11.0700 | 11.7500 | 10.5800 | 10.8600 | -9.197% | 40 | 180 | -78.821% |
| 2026-05-20 | 12.3800 | 12.5500 | 11.6200 | 11.9600 | -2.367% | 189 | 23 | -80.769% |
| 2026-05-19 | 11.9500 | 12.5500 | 11.5000 | 12.2500 | +0.410% | 18 | 6 | -81.224% |
| 2026-05-18 | 13.5000 | 13.5000 | 12.2000 | 12.2000 | 0.000% | 6 | 0 | -81.148% |