NVDA270416C00270000
NVDA Apr 16 2027 270.00 Call
optionOPRA
EODOct 23, 2026
6.10USD-3.937%(-0.25)205Vol1,829OI
NVDA270416C00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 6.0000 | 6.7000 | 5.9000 | 6.1000 | -3.937% | 205 | 1,783 | 0.000% |
| 2026-10-22 | 7.3500 | 7.5000 | 6.2000 | 6.3500 | -23.030% | 690 | 1,392 | -3.937% |
| 2026-10-21 | 8.0500 | 8.3000 | 7.3500 | 8.2500 | +16.197% | 68 | 1,391 | -26.061% |
| 2026-10-20 | 7.2300 | 7.5000 | 6.3000 | 7.1000 | -3.533% | 317 | 1,264 | -14.085% |
| 2026-10-19 | 7.5000 | 7.7000 | 6.6000 | 7.3600 | +9.851% | 358 | 1,180 | -17.120% |
| 2026-10-16 | 7.3500 | 7.6000 | 6.5500 | 6.7000 | -11.726% | 415 | 1,095 | -8.955% |
| 2026-10-15 | 7.2500 | 7.8000 | 6.7300 | 7.5900 | -9.643% | 990 | 452 | -19.631% |
| 2026-10-14 | 9.2900 | 9.3400 | 8.3000 | 8.4000 | -19.231% | 113 | 437 | -27.381% |
| 2026-10-13 | 9.6600 | 10.4000 | 9.2500 | 10.4000 | +7.216% | 114 | 420 | -41.346% |
| 2026-10-12 | 10.3400 | 10.3400 | 9.5500 | 9.7000 | -13.778% | 99 | 468 | -37.113% |
| 2026-10-09 | 11.3200 | 11.4600 | 10.7700 | 11.2500 | -0.442% | 122 | 458 | -45.778% |
| 2026-10-08 | 12.8500 | 13.6400 | 11.3000 | 11.3000 | -18.705% | 70 | 417 | -46.018% |
| 2026-10-07 | 14.1100 | 14.2000 | 13.8000 | 13.9000 | -5.827% | 31 | 401 | -56.115% |
| 2026-10-06 | 16.5000 | 16.5000 | 14.7400 | 14.7600 | -0.270% | 175 | 281 | -58.672% |
| 2026-10-05 | 14.3000 | 15.2500 | 13.8000 | 14.8000 | +10.037% | 39 | 257 | -58.784% |
| 2026-10-02 | 14.5100 | 14.5100 | 13.3000 | 13.4500 | +4.264% | 104 | 177 | -54.647% |
| 2026-10-01 | 12.1800 | 12.9000 | 12.1800 | 12.9000 | +7.054% | 45 | 145 | -52.713% |
| 2026-09-30 | 12.8400 | 12.9000 | 12.0500 | 12.0500 | -1.633% | 7 | 140 | -49.378% |
| 2026-09-29 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -0.082% | 1 | 140 | -50.204% |
| 2026-09-28 | 13.7500 | 14.0000 | 12.2600 | 12.2600 | +8.496% | 111 | 98 | -50.245% |
| 2026-09-25 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -1.739% | 1 | 98 | -46.018% |
| 2026-09-24 | 10.7600 | 11.5000 | 10.7300 | 11.5000 | -4.167% | 44 | 86 | -46.957% |
| 2026-09-23 | 12.6100 | 12.6100 | 12.0000 | 12.0000 | -11.111% | 2 | 86 | -49.167% |
| 2026-09-22 | 12.8700 | 13.5000 | 12.7500 | 13.5000 | +6.467% | 26 | 81 | -54.815% |
| 2026-09-21 | 11.1500 | 12.7000 | 11.1500 | 12.6800 | +23.949% | 31 | 53 | -51.893% |
| 2026-09-18 | 10.1500 | 10.2300 | 10.0500 | 10.2300 | -1.635% | 28 | 35 | -40.371% |
| 2026-09-17 | 10.5500 | 10.5500 | 10.4000 | 10.4000 | +10.169% | 26 | 23 | -41.346% |
| 2026-09-16 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | +7.640% | 11 | 12 | -35.381% |
| 2026-09-15 | 9.3600 | 9.3600 | 8.7000 | 8.7700 | -0.341% | 11 | 8 | -30.445% |
| 2026-09-14 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -26.667% | 7 | 1 | -30.682% |
| 2026-09-11 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 0.000% | 1 | 1 | -49.167% |