NVDA270416C00220000
NVDA Apr 16 2027 220.00 Call
optionOPRA
EODOct 23, 2026
20.70USD-2.035%(-0.43)254Vol1,286OI
NVDA270416C00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 20.50 | 21.35 | 20.00 | 20.70 | -2.035% | 254 | 1,165 | 0.000% |
| 2026-10-22 | 23.15 | 24.00 | 20.72 | 21.13 | -18.731% | 146 | 1,133 | -2.035% |
| 2026-10-21 | 25.62 | 26.01 | 23.95 | 26.00 | +13.786% | 836 | 914 | -20.385% |
| 2026-10-20 | 21.50 | 23.95 | 21.40 | 22.85 | -4.593% | 60 | 895 | -9.409% |
| 2026-10-19 | 23.00 | 24.60 | 22.00 | 23.95 | +8.864% | 138 | 851 | -13.570% |
| 2026-10-16 | 23.18 | 23.55 | 21.65 | 22.00 | -7.563% | 258 | 818 | -5.909% |
| 2026-10-15 | 22.36 | 23.85 | 21.50 | 23.80 | -7.465% | 140 | 750 | -13.025% |
| 2026-10-14 | 27.25 | 27.25 | 25.28 | 25.72 | -13.749% | 546 | 330 | -19.518% |
| 2026-10-13 | 27.16 | 29.86 | 27.16 | 29.82 | +3.398% | 8 | 325 | -30.584% |
| 2026-10-12 | 28.88 | 28.88 | 28.84 | 28.84 | -6.817% | 2 | 324 | -28.225% |
| 2026-10-09 | 32.40 | 32.40 | 30.95 | 30.95 | -2.978% | 33 | 322 | -33.118% |
| 2026-10-08 | 34.90 | 36.31 | 31.90 | 31.90 | -13.784% | 29 | 335 | -35.110% |
| 2026-10-07 | 37.20 | 37.20 | 36.64 | 37.00 | -4.393% | 11 | 326 | -44.054% |
| 2026-10-06 | 39.80 | 40.12 | 38.70 | 38.70 | +0.207% | 37 | 309 | -46.512% |
| 2026-10-05 | 37.42 | 38.62 | 36.30 | 38.62 | +9.096% | 15 | 303 | -46.401% |
| 2026-10-02 | 36.88 | 37.45 | 35.36 | 35.40 | +4.765% | 27 | 289 | -41.525% |
| 2026-10-01 | 33.79 | 33.79 | 33.79 | 33.79 | +2.146% | 3 | 286 | -38.739% |
| 2026-09-30 | 33.55 | 33.55 | 32.75 | 33.08 | +6.367% | 108 | 253 | -37.424% |
| 2026-09-29 | 34.60 | 34.60 | 31.10 | 31.10 | -4.160% | 168 | 184 | -33.441% |
| 2026-09-28 | 33.05 | 35.23 | 32.10 | 32.45 | +10.187% | 148 | 98 | -36.210% |
| 2026-09-25 | 30.00 | 30.00 | 29.35 | 29.45 | -0.338% | 42 | 90 | -29.711% |
| 2026-09-24 | 28.65 | 29.55 | 28.37 | 29.55 | -3.620% | 10 | 85 | -29.949% |
| 2026-09-23 | 31.15 | 31.15 | 30.05 | 30.66 | -8.587% | 11 | 88 | -32.485% |
| 2026-09-22 | 33.00 | 33.55 | 32.49 | 33.54 | +4.649% | 15 | 97 | -38.283% |
| 2026-09-21 | 29.25 | 32.25 | 28.69 | 32.05 | +10.137% | 274 | 57 | -35.413% |
| 2026-09-18 | 27.15 | 29.10 | 26.71 | 29.10 | +6.789% | 43 | 55 | -28.866% |
| 2026-09-17 | 26.75 | 27.45 | 26.75 | 27.25 | +10.772% | 13 | 44 | -24.037% |
| 2026-09-16 | 24.88 | 25.89 | 24.54 | 24.60 | +4.237% | 26 | 37 | -15.854% |
| 2026-09-14 | 23.32 | 24.50 | 23.07 | 23.60 | -15.108% | 35 | 8 | -12.288% |
| 2026-09-11 | 28.85 | 29.46 | 27.80 | 27.80 | 0.000% | 10 | 8 | -25.540% |