NVDA270416C00240000
NVDA Apr 16 2027 240.00 Call
optionOPRA
EODOct 23, 2026
12.86USD-3.308%(-0.44)102Vol1,298OI
NVDA270416C00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 13.45 | 14.05 | 12.86 | 12.86 | -3.308% | 102 | 1,219 | 0.000% |
| 2026-10-22 | 15.40 | 15.40 | 13.30 | 13.30 | -20.120% | 227 | 1,222 | -3.308% |
| 2026-10-21 | 17.00 | 17.00 | 15.45 | 16.65 | +12.881% | 148 | 1,176 | -22.763% |
| 2026-10-20 | 13.66 | 15.50 | 13.52 | 14.75 | -2.897% | 288 | 1,070 | -12.814% |
| 2026-10-19 | 14.30 | 15.86 | 14.00 | 15.19 | +8.114% | 52 | 1,066 | -15.339% |
| 2026-10-16 | 14.76 | 14.85 | 13.81 | 14.05 | -8.469% | 222 | 1,004 | -8.470% |
| 2026-10-15 | 14.25 | 15.90 | 13.90 | 15.35 | -9.333% | 129 | 1,003 | -16.221% |
| 2026-10-14 | 18.90 | 18.90 | 16.60 | 16.93 | -15.561% | 384 | 1,113 | -24.040% |
| 2026-10-13 | 18.25 | 20.10 | 17.50 | 20.05 | +3.351% | 67 | 1,088 | -35.860% |
| 2026-10-12 | 19.97 | 20.30 | 18.70 | 19.40 | -7.970% | 60 | 1,057 | -33.711% |
| 2026-10-09 | 21.60 | 21.85 | 20.90 | 21.08 | -4.182% | 64 | 1,048 | -38.994% |
| 2026-10-08 | 24.10 | 25.50 | 21.50 | 22.00 | -14.563% | 118 | 1,013 | -41.545% |
| 2026-10-07 | 25.85 | 26.25 | 25.30 | 25.75 | -4.982% | 318 | 797 | -50.058% |
| 2026-10-06 | 29.18 | 29.18 | 26.90 | 27.10 | +1.119% | 61 | 783 | -52.546% |
| 2026-10-05 | 25.23 | 27.50 | 25.23 | 26.80 | +9.165% | 115 | 743 | -52.015% |
| 2026-10-02 | 25.28 | 26.80 | 24.55 | 24.55 | +4.468% | 119 | 711 | -47.617% |
| 2026-10-01 | 23.40 | 23.75 | 23.40 | 23.50 | +0.427% | 7 | 706 | -45.277% |
| 2026-09-30 | 23.30 | 23.40 | 22.95 | 23.40 | +8.686% | 27 | 688 | -45.043% |
| 2026-09-29 | 23.09 | 23.55 | 21.53 | 21.53 | -5.154% | 30 | 672 | -40.269% |
| 2026-09-28 | 24.95 | 25.00 | 22.70 | 22.70 | +10.840% | 26 | 665 | -43.348% |
| 2026-09-25 | 21.35 | 21.35 | 20.40 | 20.48 | -1.063% | 32 | 652 | -37.207% |
| 2026-09-24 | 20.40 | 20.70 | 20.36 | 20.70 | -3.271% | 15 | 664 | -37.874% |
| 2026-09-23 | 21.51 | 21.80 | 20.70 | 21.40 | -9.514% | 26 | 660 | -39.907% |
| 2026-09-22 | 23.26 | 23.86 | 22.70 | 23.65 | +4.739% | 127 | 592 | -45.624% |
| 2026-09-21 | 20.75 | 23.00 | 20.19 | 22.58 | +20.427% | 163 | 583 | -43.047% |
| 2026-09-18 | 18.60 | 18.86 | 18.60 | 18.75 | +0.644% | 192 | 436 | -31.413% |
| 2026-09-17 | 18.73 | 18.73 | 18.60 | 18.63 | +11.624% | 13 | 427 | -30.972% |
| 2026-09-16 | 17.54 | 17.54 | 16.69 | 16.69 | +2.267% | 4 | 427 | -22.948% |
| 2026-09-15 | 16.35 | 16.35 | 16.32 | 16.32 | -1.091% | 410 | 17 | -21.201% |
| 2026-09-14 | 15.77 | 16.50 | 15.63 | 16.50 | -16.751% | 7 | 12 | -22.061% |
| 2026-09-11 | 21.44 | 21.44 | 19.65 | 19.82 | 0.000% | 13 | 12 | -35.116% |