NVDA270416C00285000
NVDA Apr 16 2027 285.00 Call
optionOPRA
EODOct 23, 2026
4.37USD+2.824%(+0.12)162Vol2,080OI
NVDA270416C00285000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 4.3400 | 4.5500 | 4.2600 | 4.3700 | +2.824% | 162 | 2,080 | 0.000% |
| 2026-10-22 | 4.6200 | 4.8400 | 4.2100 | 4.2500 | -23.423% | 207 | 2,129 | +2.824% |
| 2026-10-21 | 5.5000 | 5.6500 | 4.9300 | 5.5500 | +17.834% | 421 | 2,015 | -21.261% |
| 2026-10-20 | 4.4000 | 5.1500 | 4.4000 | 4.7100 | -2.887% | 555 | 1,953 | -7.219% |
| 2026-10-19 | 4.9300 | 5.3500 | 4.8000 | 4.8500 | +5.435% | 322 | 1,886 | -9.897% |
| 2026-10-16 | 5.0800 | 5.2000 | 4.6000 | 4.6000 | -12.381% | 66 | 1,876 | -5.000% |
| 2026-10-15 | 4.8000 | 5.2500 | 4.5500 | 5.2500 | -9.483% | 31 | 1,866 | -16.762% |
| 2026-10-14 | 6.4900 | 6.5400 | 5.8000 | 5.8000 | -20.000% | 146 | 1,864 | -24.655% |
| 2026-10-13 | 6.5000 | 7.3500 | 6.5000 | 7.2500 | +3.571% | 1,782 | 437 | -39.724% |
| 2026-10-12 | 6.6100 | 7.0000 | 6.6100 | 7.0000 | -10.828% | 87 | 441 | -37.571% |
| 2026-10-09 | 8.0500 | 8.0500 | 7.6700 | 7.8500 | -5.308% | 90 | 430 | -44.331% |
| 2026-10-08 | 9.0000 | 9.8600 | 8.1000 | 8.2900 | -17.512% | 177 | 424 | -47.286% |
| 2026-10-07 | 10.3000 | 10.3000 | 10.0000 | 10.0500 | -6.944% | 30 | 414 | -56.517% |
| 2026-10-06 | 11.4500 | 11.5500 | 10.7200 | 10.8000 | 0.000% | 106 | 378 | -59.537% |
| 2026-10-05 | 10.5000 | 11.1000 | 10.0500 | 10.8000 | +9.645% | 34 | 374 | -59.537% |
| 2026-10-02 | 10.2000 | 10.7500 | 9.8500 | 9.8500 | +5.914% | 75 | 303 | -55.635% |
| 2026-10-01 | 8.8200 | 9.3500 | 8.8200 | 9.3000 | -0.535% | 25 | 292 | -53.011% |
| 2026-09-30 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +6.250% | 3 | 289 | -53.262% |
| 2026-09-29 | 9.3000 | 9.3000 | 8.8000 | 8.8000 | -8.808% | 5 | 288 | -50.341% |
| 2026-09-28 | 9.5700 | 9.6500 | 9.5700 | 9.6500 | +14.201% | 31 | 288 | -54.715% |
| 2026-09-25 | 8.5000 | 8.5000 | 8.1300 | 8.4500 | +1.807% | 211 | 96 | -48.284% |
| 2026-09-24 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -6.742% | 10 | 96 | -47.349% |
| 2026-09-23 | 9.1000 | 9.1000 | 8.7000 | 8.9000 | -11.000% | 39 | 61 | -50.899% |
| 2026-09-22 | 9.9100 | 10.0000 | 9.9100 | 10.0000 | +8.460% | 51 | 24 | -56.300% |
| 2026-09-21 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | +25.442% | 1 | 23 | -52.603% |
| 2026-09-18 | 7.4500 | 7.4500 | 7.3500 | 7.3500 | -5.039% | 16 | 7 | -40.544% |
| 2026-09-17 | 7.7400 | 7.7400 | 7.7400 | 7.7400 | +12.993% | 1 | 6 | -43.540% |
| 2026-09-15 | 6.4000 | 6.8500 | 6.4000 | 6.8500 | +2.545% | 6 | 1 | -36.204% |
| 2026-09-14 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | 0.000% | 1 | 0 | -34.581% |