NVDA270416C00325000
NVDA Apr 16 2027 325.00 Call
optionOPRA
EODOct 23, 2026
1.51USD+2.027%(+0.03)3Vol627OI
NVDA270416C00325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.4600 | 1.5100 | 1.4600 | 1.5100 | +2.027% | 3 | 628 | 0.000% |
| 2026-10-22 | 1.6600 | 1.6600 | 1.4500 | 1.4800 | -21.277% | 159 | 615 | +2.027% |
| 2026-10-21 | 1.7500 | 1.8800 | 1.7500 | 1.8800 | +8.046% | 103 | 630 | -19.681% |
| 2026-10-19 | 1.6100 | 1.7700 | 1.6100 | 1.7400 | +5.455% | 166 | 613 | -13.218% |
| 2026-10-16 | 1.7500 | 1.7500 | 1.6200 | 1.6500 | -11.290% | 12 | 623 | -8.485% |
| 2026-10-15 | 1.8500 | 1.8900 | 1.8500 | 1.8600 | -13.084% | 21 | 602 | -18.817% |
| 2026-10-14 | 2.5300 | 2.5300 | 2.1400 | 2.1400 | -19.245% | 11 | 591 | -29.439% |
| 2026-10-13 | 2.5400 | 2.7000 | 2.5400 | 2.6500 | +4.331% | 556 | 72 | -43.019% |
| 2026-10-12 | 2.8300 | 2.8300 | 2.5100 | 2.5400 | -14.478% | 132 | 59 | -40.551% |
| 2026-10-09 | 3.0100 | 3.0500 | 2.9700 | 2.9700 | -7.187% | 33 | 55 | -49.158% |
| 2026-10-08 | 3.8700 | 3.9500 | 3.1500 | 3.2000 | -20.000% | 103 | 51 | -52.813% |
| 2026-10-07 | 4.0500 | 4.1100 | 3.9800 | 4.0000 | -8.046% | 52 | 45 | -62.250% |
| 2026-10-06 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -2.466% | 1 | 45 | -65.287% |
| 2026-10-05 | 4.2500 | 4.4600 | 4.0000 | 4.4600 | +8.780% | 17 | 40 | -66.143% |
| 2026-10-02 | 4.6000 | 4.6000 | 4.1000 | 4.1000 | +6.771% | 6 | 39 | -63.171% |
| 2026-10-01 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -2.785% | 1 | 38 | -60.677% |
| 2026-09-30 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +3.947% | 10 | 38 | -61.772% |
| 2026-09-29 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -9.739% | 4 | 34 | -60.263% |
| 2026-09-28 | 4.1500 | 4.3200 | 4.1500 | 4.2100 | +19.263% | 5 | 36 | -64.133% |
| 2026-09-25 | 3.7000 | 3.7000 | 3.4600 | 3.5300 | -4.595% | 8 | 33 | -57.224% |
| 2026-09-23 | 3.7600 | 3.7600 | 3.6000 | 3.7000 | -16.854% | 4 | 30 | -59.189% |
| 2026-09-22 | 4.6000 | 4.6000 | 4.1700 | 4.4500 | +7.229% | 37 | 20 | -66.067% |
| 2026-09-21 | 3.6300 | 4.1500 | 3.6300 | 4.1500 | +25.758% | 2 | 18 | -63.614% |
| 2026-09-18 | 3.2300 | 3.3000 | 3.2300 | 3.3000 | -2.077% | 2 | 16 | -54.242% |
| 2026-09-17 | 3.6000 | 3.6000 | 3.3400 | 3.3700 | +10.855% | 10 | 9 | -55.193% |
| 2026-09-16 | 3.2500 | 3.2500 | 3.0400 | 3.0400 | +5.556% | 6 | 3 | -50.329% |
| 2026-09-15 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -28.000% | 1 | 2 | -47.569% |
| 2026-09-11 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 2 | 2 | -62.250% |