NVDA270416P00185000
NVDA Apr 16 2027 185.00 Put
optionOPRA
EODOct 23, 2026
10.40USD+0.483%(+0.05)532Vol3,370OI
NVDA270416P00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 10.0000 | 10.4000 | 9.9500 | 10.4000 | +0.483% | 532 | 2,938 | 0.000% |
| 2026-10-22 | 8.4500 | 10.4000 | 8.4500 | 10.3500 | +31.847% | 94 | 2,907 | +0.483% |
| 2026-10-21 | 8.0500 | 8.0500 | 7.5700 | 7.8500 | -10.795% | 42 | 2,898 | +32.484% |
| 2026-10-20 | 9.5700 | 9.5700 | 8.6200 | 8.8000 | +3.529% | 321 | 2,721 | +18.182% |
| 2026-10-19 | 8.8500 | 8.9000 | 8.1000 | 8.5000 | -9.671% | 273 | 2,544 | +22.353% |
| 2026-10-16 | 8.3700 | 9.6000 | 8.3700 | 9.4100 | +9.802% | 28 | 2,541 | +10.521% |
| 2026-10-15 | 9.0500 | 9.5500 | 8.5000 | 8.5700 | +5.153% | 45 | 2,519 | +21.354% |
| 2026-10-14 | 6.6000 | 8.1500 | 6.6000 | 8.1500 | +23.485% | 198 | 2,387 | +27.607% |
| 2026-10-13 | 6.8000 | 6.8000 | 6.6000 | 6.6000 | -0.752% | 938 | 1,458 | +57.576% |
| 2026-10-12 | 6.5500 | 6.7300 | 6.5500 | 6.6500 | +3.906% | 22 | 1,465 | +56.391% |
| 2026-10-09 | 6.1400 | 6.4500 | 6.1400 | 6.4000 | -0.775% | 26 | 1,443 | +62.500% |
| 2026-10-08 | 6.6000 | 6.6000 | 6.4500 | 6.4500 | +15.799% | 2 | 1,444 | +61.240% |
| 2026-10-07 | 5.2000 | 5.7000 | 5.2000 | 5.5700 | +5.094% | 46 | 1,422 | +86.715% |
| 2026-10-06 | 4.9500 | 5.3000 | 4.9000 | 5.3000 | -0.188% | 26 | 1,421 | +96.226% |
| 2026-10-05 | 5.6500 | 5.6500 | 5.3000 | 5.3100 | -12.231% | 229 | 1,270 | +95.857% |
| 2026-10-02 | 5.9700 | 6.2000 | 5.8000 | 6.0500 | -9.295% | 506 | 1,139 | +71.901% |
| 2026-10-01 | 6.8500 | 7.1500 | 6.6200 | 6.6700 | -6.056% | 270 | 927 | +55.922% |
| 2026-09-30 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -1.389% | 6 | 923 | +46.479% |
| 2026-09-29 | 7.0000 | 7.2500 | 6.8000 | 7.2000 | +1.408% | 175 | 797 | +44.444% |
| 2026-09-28 | 6.9000 | 7.1000 | 6.8000 | 7.1000 | -12.883% | 208 | 670 | +46.479% |
| 2026-09-25 | 7.9200 | 8.4000 | 7.7700 | 8.1500 | -1.212% | 212 | 544 | +27.607% |
| 2026-09-24 | 8.4000 | 8.5500 | 7.9500 | 8.2500 | +3.774% | 186 | 389 | +26.061% |
| 2026-09-23 | 7.6000 | 8.1000 | 7.6000 | 7.9500 | +5.298% | 379 | 12 | +30.818% |
| 2026-09-22 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -2.202% | 1 | 12 | +37.748% |
| 2026-09-21 | 7.7400 | 7.7400 | 7.7200 | 7.7200 | -15.165% | 3 | 11 | +34.715% |
| 2026-09-18 | 9.2800 | 9.2800 | 8.7000 | 9.1000 | -9.901% | 10 | 7 | +14.286% |
| 2026-09-16 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -6.481% | 1 | 6 | +2.970% |
| 2026-09-14 | 11.9500 | 12.6300 | 10.8000 | 10.8000 | +13.684% | 5 | 1 | -3.704% |
| 2026-09-11 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 0.000% | 1 | 1 | +9.474% |