NVDA270416C00265000
NVDA Apr 16 2027 265.00 Call
optionOPRA
EODOct 23, 2026
7.02USD-1.955%(-0.14)31Vol648OI
NVDA270416C00265000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 7.3000 | 7.5200 | 7.0200 | 7.0200 | -1.955% | 31 | 622 | 0.000% |
| 2026-10-22 | 7.8900 | 7.8900 | 7.1400 | 7.1600 | -21.319% | 102 | 628 | -1.955% |
| 2026-10-21 | 8.4300 | 9.3100 | 8.3500 | 9.1000 | +13.043% | 141 | 629 | -22.857% |
| 2026-10-20 | 8.2300 | 8.5200 | 8.0000 | 8.0500 | -3.129% | 455 | 338 | -12.795% |
| 2026-10-19 | 8.3200 | 8.3500 | 8.1900 | 8.3100 | +7.642% | 64 | 341 | -15.523% |
| 2026-10-16 | 8.2700 | 8.3000 | 7.4900 | 7.7200 | -10.751% | 99 | 309 | -9.067% |
| 2026-10-15 | 8.1300 | 8.8000 | 7.8500 | 8.6500 | -10.548% | 151 | 301 | -18.844% |
| 2026-10-14 | 10.2500 | 10.3000 | 9.3500 | 9.6700 | -16.638% | 60 | 286 | -27.404% |
| 2026-10-13 | 11.3000 | 11.6000 | 10.3400 | 11.6000 | +5.936% | 61 | 291 | -39.483% |
| 2026-10-12 | 11.9300 | 11.9300 | 10.7300 | 10.9500 | -12.749% | 54 | 292 | -35.890% |
| 2026-10-09 | 12.9800 | 12.9800 | 12.2000 | 12.5500 | -2.713% | 126 | 261 | -44.064% |
| 2026-10-08 | 14.2500 | 14.2500 | 12.8400 | 12.9000 | -15.961% | 24 | 253 | -45.581% |
| 2026-10-07 | 15.5800 | 15.6300 | 15.3500 | 15.3500 | -6.402% | 23 | 247 | -54.267% |
| 2026-10-06 | 18.2600 | 18.2600 | 16.4000 | 16.4000 | -0.304% | 142 | 131 | -57.195% |
| 2026-10-05 | 15.6500 | 16.8500 | 15.6500 | 16.4500 | +11.450% | 53 | 94 | -57.325% |
| 2026-10-02 | 16.0000 | 16.1900 | 14.7600 | 14.7600 | +3.579% | 28 | 81 | -52.439% |
| 2026-10-01 | 13.8000 | 14.2500 | 13.7700 | 14.2500 | +1.786% | 6 | 80 | -50.737% |
| 2026-09-30 | 14.7500 | 14.7500 | 14.0000 | 14.0000 | +4.478% | 26 | 68 | -49.857% |
| 2026-09-29 | 14.5000 | 14.5000 | 13.4000 | 13.4000 | -2.118% | 12 | 70 | -47.612% |
| 2026-09-28 | 15.1300 | 15.2400 | 13.6900 | 13.6900 | +9.960% | 66 | 43 | -48.722% |
| 2026-09-25 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | 0.000% | 1 | 43 | -43.614% |
| 2026-09-24 | 12.0000 | 12.7000 | 12.0000 | 12.4500 | -3.413% | 10 | 35 | -43.614% |
| 2026-09-23 | 12.9200 | 12.9200 | 12.8900 | 12.8900 | -12.014% | 4 | 33 | -45.539% |
| 2026-09-22 | 14.7500 | 15.3200 | 14.3400 | 14.6500 | +4.793% | 20 | 24 | -52.082% |
| 2026-09-21 | 13.9800 | 13.9800 | 13.9800 | 13.9800 | +24.267% | 1 | 23 | -49.785% |
| 2026-09-18 | 11.1800 | 11.2500 | 11.1800 | 11.2500 | +6.132% | 8 | 20 | -37.600% |
| 2026-09-17 | 12.0900 | 12.0900 | 10.6000 | 10.6000 | +4.950% | 11 | 10 | -33.774% |
| 2026-09-16 | 10.6500 | 11.0500 | 10.1000 | 10.1000 | +4.663% | 5 | 6 | -30.495% |
| 2026-09-15 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -3.500% | 3 | 3 | -27.254% |
| 2026-09-14 | 9.9300 | 10.0000 | 9.9300 | 10.0000 | 0.000% | 4 | 0 | -29.800% |