NVDA270416P00220000
NVDA Apr 16 2027 220.00 Put
optionOPRA
EODOct 23, 2026
24.88USD+0.323%(+0.08)22Vol1,359OI
NVDA270416P00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 24.72 | 24.88 | 24.18 | 24.88 | +0.323% | 22 | 1,358 | 0.000% |
| 2026-10-22 | 22.35 | 24.80 | 22.30 | 24.80 | +24.000% | 149 | 1,214 | +0.323% |
| 2026-10-21 | 20.20 | 21.05 | 20.00 | 20.00 | -8.257% | 121 | 1,115 | +24.400% |
| 2026-10-20 | 23.15 | 23.15 | 21.71 | 21.80 | +0.184% | 29 | 1,111 | +14.128% |
| 2026-10-19 | 21.25 | 21.76 | 20.75 | 21.76 | -6.730% | 19 | 1,111 | +14.338% |
| 2026-10-16 | 21.70 | 23.90 | 21.50 | 23.33 | +7.561% | 52 | 1,090 | +6.644% |
| 2026-10-15 | 22.75 | 23.26 | 21.40 | 21.69 | +7.696% | 378 | 818 | +14.707% |
| 2026-10-14 | 18.20 | 20.80 | 17.89 | 20.14 | +16.754% | 40 | 815 | +23.535% |
| 2026-10-13 | 18.52 | 18.52 | 17.15 | 17.25 | -2.266% | 235 | 612 | +44.232% |
| 2026-10-12 | 17.30 | 18.02 | 17.30 | 17.65 | +4.438% | 155 | 531 | +40.963% |
| 2026-10-09 | 16.50 | 17.00 | 16.45 | 16.90 | +0.297% | 209 | 472 | +47.219% |
| 2026-10-08 | 15.52 | 16.95 | 14.65 | 16.85 | +15.411% | 43 | 466 | +47.656% |
| 2026-10-07 | 14.28 | 14.85 | 14.16 | 14.60 | +4.286% | 113 | 382 | +70.411% |
| 2026-10-06 | 13.62 | 14.00 | 12.97 | 14.00 | -0.356% | 238 | 245 | +77.714% |
| 2026-10-05 | 15.40 | 15.40 | 14.05 | 14.05 | -12.733% | 21 | 236 | +77.082% |
| 2026-10-02 | 15.53 | 16.10 | 15.10 | 16.10 | -5.848% | 37 | 206 | +54.534% |
| 2026-10-01 | 17.60 | 17.60 | 16.95 | 17.10 | -3.116% | 10 | 198 | +45.497% |
| 2026-09-30 | 18.15 | 18.15 | 17.44 | 17.65 | -4.595% | 8 | 195 | +40.963% |
| 2026-09-29 | 17.97 | 18.50 | 17.35 | 18.50 | +3.179% | 7 | 192 | +34.486% |
| 2026-09-28 | 18.26 | 18.26 | 17.50 | 17.93 | -11.718% | 23 | 195 | +38.762% |
| 2026-09-25 | 20.80 | 20.80 | 20.15 | 20.31 | -1.408% | 12 | 195 | +22.501% |
| 2026-09-24 | 20.93 | 21.00 | 20.32 | 20.60 | +2.233% | 206 | 143 | +20.777% |
| 2026-09-23 | 19.30 | 20.15 | 19.30 | 20.15 | +6.164% | 4 | 142 | +23.474% |
| 2026-09-22 | 19.11 | 19.35 | 18.49 | 18.98 | -2.165% | 99 | 65 | +31.085% |
| 2026-09-21 | 19.78 | 19.78 | 19.39 | 19.40 | -12.809% | 13 | 54 | +28.247% |
| 2026-09-18 | 22.42 | 22.42 | 22.18 | 22.25 | -1.679% | 13 | 44 | +11.820% |
| 2026-09-17 | 23.10 | 23.10 | 22.63 | 22.63 | -10.376% | 2 | 44 | +9.943% |
| 2026-09-16 | 24.83 | 25.25 | 24.30 | 25.25 | -3.626% | 6 | 42 | -1.465% |
| 2026-09-15 | 25.85 | 26.20 | 25.85 | 26.20 | -1.020% | 36 | 6 | -5.038% |
| 2026-09-14 | 27.00 | 27.00 | 25.95 | 26.47 | +15.438% | 6 | 1 | -6.007% |
| 2026-09-11 | 22.93 | 22.93 | 22.93 | 22.93 | 0.000% | 1 | 1 | +8.504% |