NVDA270416C00225000
NVDA Apr 16 2027 225.00 Call
optionOPRA
EODOct 23, 2026
18.19USD-4.263%(-0.81)40Vol1,180OI
NVDA270416C00225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 19.20 | 19.20 | 18.19 | 18.19 | -4.263% | 40 | 1,166 | 0.000% |
| 2026-10-22 | 20.40 | 20.40 | 18.91 | 19.00 | -16.667% | 32 | 1,172 | -4.263% |
| 2026-10-21 | 23.15 | 23.35 | 22.10 | 22.80 | +10.412% | 35 | 1,157 | -20.219% |
| 2026-10-20 | 20.85 | 21.37 | 20.55 | 20.65 | -3.640% | 384 | 841 | -11.913% |
| 2026-10-19 | 20.40 | 22.06 | 19.70 | 21.43 | +6.883% | 215 | 820 | -15.119% |
| 2026-10-16 | 20.85 | 21.20 | 19.53 | 20.05 | -6.177% | 69 | 796 | -9.277% |
| 2026-10-15 | 19.90 | 21.90 | 19.47 | 21.37 | -7.689% | 104 | 765 | -14.881% |
| 2026-10-14 | 25.07 | 25.80 | 23.10 | 23.15 | -15.387% | 180 | 738 | -21.425% |
| 2026-10-13 | 24.90 | 27.36 | 24.90 | 27.36 | +5.637% | 168 | 649 | -33.516% |
| 2026-10-12 | 27.07 | 27.07 | 25.50 | 25.90 | -8.319% | 66 | 629 | -29.768% |
| 2026-10-09 | 30.22 | 30.22 | 28.25 | 28.25 | -3.419% | 5 | 628 | -35.611% |
| 2026-10-08 | 31.95 | 33.28 | 29.12 | 29.25 | -13.717% | 163 | 568 | -37.812% |
| 2026-10-07 | 33.83 | 34.11 | 33.83 | 33.90 | -4.534% | 4 | 568 | -46.342% |
| 2026-10-06 | 36.73 | 37.35 | 35.50 | 35.51 | -0.865% | 1,105 | 322 | -48.775% |
| 2026-10-05 | 33.62 | 35.82 | 33.61 | 35.82 | +10.215% | 6 | 319 | -49.218% |
| 2026-10-02 | 34.00 | 34.50 | 32.50 | 32.50 | +4.839% | 21 | 312 | -44.031% |
| 2026-10-01 | 31.00 | 31.00 | 29.10 | 31.00 | +2.310% | 27 | 295 | -41.323% |
| 2026-09-30 | 30.20 | 30.55 | 30.13 | 30.30 | +4.483% | 36 | 287 | -39.967% |
| 2026-09-29 | 31.55 | 31.55 | 28.90 | 29.00 | -1.495% | 24 | 277 | -37.276% |
| 2026-09-28 | 30.90 | 32.45 | 29.35 | 29.44 | +8.635% | 182 | 383 | -38.213% |
| 2026-09-25 | 28.80 | 28.80 | 26.83 | 27.10 | -0.623% | 320 | 396 | -32.878% |
| 2026-09-24 | 25.75 | 27.40 | 25.75 | 27.27 | -3.810% | 175 | 300 | -33.297% |
| 2026-09-23 | 31.00 | 31.00 | 27.50 | 28.35 | -7.201% | 126 | 211 | -35.838% |
| 2026-09-22 | 29.75 | 30.95 | 29.30 | 30.55 | +3.279% | 402 | 89 | -40.458% |
| 2026-09-21 | 26.25 | 29.58 | 26.25 | 29.58 | +19.034% | 36 | 75 | -38.506% |
| 2026-09-18 | 25.70 | 25.70 | 24.80 | 24.85 | -0.560% | 32 | 54 | -26.801% |
| 2026-09-17 | 25.00 | 25.08 | 24.99 | 24.99 | +8.652% | 31 | 48 | -27.211% |
| 2026-09-16 | 23.27 | 23.42 | 23.00 | 23.00 | +3.047% | 21 | 37 | -20.913% |
| 2026-09-15 | 22.32 | 22.32 | 22.32 | 22.32 | +4.789% | 1 | 37 | -18.504% |
| 2026-09-14 | 21.33 | 21.75 | 20.80 | 21.30 | 0.000% | 41 | 0 | -14.601% |