NVDA270416C00275000
NVDA Apr 16 2027 275.00 Call
optionOPRA
EODOct 23, 2026
5.60USD-0.533%(-0.03)36Vol1,115OI
NVDA270416C00275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 5.2500 | 5.9200 | 5.2500 | 5.6000 | -0.533% | 36 | 1,107 | 0.000% |
| 2026-10-22 | 6.7000 | 6.7000 | 5.4500 | 5.6300 | -20.704% | 119 | 1,106 | -0.533% |
| 2026-10-21 | 7.0500 | 7.2300 | 6.4300 | 7.1000 | +13.782% | 155 | 1,093 | -21.127% |
| 2026-10-20 | 5.7000 | 6.6100 | 5.7000 | 6.2400 | -4.294% | 273 | 1,076 | -10.256% |
| 2026-10-19 | 5.8800 | 6.7000 | 5.8400 | 6.5200 | +10.321% | 154 | 1,048 | -14.110% |
| 2026-10-16 | 6.3000 | 6.6500 | 5.7800 | 5.9100 | -11.791% | 113 | 1,008 | -5.245% |
| 2026-10-15 | 6.1500 | 6.8700 | 5.9000 | 6.7000 | -10.067% | 140 | 989 | -16.418% |
| 2026-10-14 | 8.1800 | 8.1800 | 7.4000 | 7.4500 | -19.459% | 145 | 883 | -24.832% |
| 2026-10-13 | 8.6000 | 9.2500 | 8.3000 | 9.2500 | +7.558% | 51 | 860 | -39.459% |
| 2026-10-12 | 8.9000 | 8.9400 | 8.4500 | 8.6000 | -13.131% | 65 | 845 | -34.884% |
| 2026-10-09 | 11.0500 | 11.0500 | 9.7000 | 9.9000 | -2.463% | 233 | 684 | -43.434% |
| 2026-10-08 | 11.4000 | 12.3200 | 10.1500 | 10.1500 | -18.145% | 257 | 439 | -44.828% |
| 2026-10-07 | 12.7500 | 12.7500 | 12.3500 | 12.4000 | -7.116% | 48 | 435 | -54.839% |
| 2026-10-06 | 14.3000 | 14.7000 | 13.2700 | 13.3500 | -1.838% | 39 | 420 | -58.052% |
| 2026-10-05 | 12.6700 | 13.6500 | 12.2700 | 13.6000 | +13.333% | 52 | 395 | -58.824% |
| 2026-10-02 | 13.0800 | 13.0800 | 12.0000 | 12.0000 | +6.195% | 10 | 391 | -53.333% |
| 2026-10-01 | 11.6800 | 11.6800 | 11.1500 | 11.3000 | -1.739% | 6 | 387 | -50.442% |
| 2026-09-30 | 11.3000 | 11.6000 | 11.1000 | 11.5000 | +7.477% | 40 | 359 | -51.304% |
| 2026-09-29 | 11.3700 | 11.3700 | 10.7000 | 10.7000 | -9.705% | 32 | 354 | -47.664% |
| 2026-09-28 | 12.0500 | 12.0500 | 11.8500 | 11.8500 | +15.049% | 3 | 352 | -52.743% |
| 2026-09-25 | 10.5000 | 10.5000 | 9.9500 | 10.3000 | -0.962% | 56 | 349 | -45.631% |
| 2026-09-24 | 10.1900 | 10.4000 | 10.1900 | 10.4000 | -0.952% | 6 | 346 | -46.154% |
| 2026-09-23 | 10.8700 | 10.8700 | 10.5000 | 10.5000 | -14.286% | 102 | 273 | -46.667% |
| 2026-09-22 | 11.9500 | 12.2500 | 11.7500 | 12.2500 | +17.788% | 228 | 50 | -54.286% |
| 2026-09-21 | 10.3300 | 10.4000 | 10.3300 | 10.4000 | +13.661% | 20 | 30 | -46.154% |
| 2026-09-18 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +2.235% | 17 | 13 | -38.798% |
| 2026-09-17 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +14.013% | 5 | 8 | -37.430% |
| 2026-09-15 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -26.977% | 3 | 5 | -28.662% |
| 2026-09-11 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 0.000% | 5 | 5 | -47.907% |