NVDA270416P00225000
NVDA Apr 16 2027 225.00 Put
optionOPRA
EODOct 23, 2026
27.75USD+1.872%(+0.51)9Vol10,648OI
NVDA270416P00225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 27.60 | 27.75 | 27.60 | 27.75 | +1.872% | 9 | 10,647 | 0.000% |
| 2026-10-22 | 26.70 | 27.54 | 26.45 | 27.24 | +22.980% | 31 | 10,661 | +1.872% |
| 2026-10-21 | 22.92 | 22.92 | 22.15 | 22.15 | -10.433% | 13 | 10,661 | +25.282% |
| 2026-10-20 | 24.91 | 24.91 | 24.38 | 24.73 | +1.352% | 32 | 10,639 | +12.212% |
| 2026-10-19 | 25.25 | 25.25 | 23.52 | 24.40 | -6.513% | 18 | 10,632 | +13.730% |
| 2026-10-16 | 24.70 | 26.45 | 24.13 | 26.10 | +6.531% | 227 | 10,455 | +6.322% |
| 2026-10-15 | 26.00 | 26.00 | 24.05 | 24.50 | +6.522% | 127 | 10,442 | +13.265% |
| 2026-10-14 | 20.30 | 23.02 | 20.25 | 23.00 | +18.557% | 1,031 | 9,585 | +20.652% |
| 2026-10-13 | 20.75 | 21.15 | 19.30 | 19.40 | -1.772% | 244 | 9,473 | +43.041% |
| 2026-10-12 | 19.28 | 20.55 | 19.28 | 19.75 | +3.403% | 7,449 | 2,158 | +40.506% |
| 2026-10-09 | 18.60 | 19.20 | 18.40 | 19.10 | +0.792% | 906 | 1,682 | +45.288% |
| 2026-10-08 | 16.80 | 18.95 | 16.72 | 18.95 | +13.405% | 142 | 1,577 | +46.438% |
| 2026-10-07 | 16.25 | 16.80 | 16.22 | 16.71 | +4.438% | 140 | 1,486 | +66.068% |
| 2026-10-06 | 15.40 | 16.00 | 14.75 | 16.00 | -0.249% | 97 | 1,427 | +73.438% |
| 2026-10-05 | 16.99 | 16.99 | 15.87 | 16.04 | -9.888% | 1,483 | 184 | +73.005% |
| 2026-10-02 | 17.50 | 17.95 | 16.90 | 17.80 | -7.532% | 61 | 157 | +55.899% |
| 2026-10-01 | 19.00 | 19.25 | 19.00 | 19.25 | -3.509% | 8 | 154 | +44.156% |
| 2026-09-30 | 19.64 | 19.95 | 19.64 | 19.95 | -5.361% | 12 | 148 | +39.098% |
| 2026-09-29 | 20.20 | 21.08 | 20.20 | 21.08 | +3.333% | 10 | 143 | +31.641% |
| 2026-09-28 | 20.25 | 20.63 | 20.05 | 20.40 | -11.497% | 21 | 140 | +36.029% |
| 2026-09-25 | 22.13 | 23.05 | 22.13 | 23.05 | +1.230% | 224 | 56 | +20.390% |
| 2026-09-24 | 22.77 | 22.77 | 22.77 | 22.77 | +0.530% | 1 | 55 | +21.871% |
| 2026-09-23 | 22.65 | 22.65 | 22.25 | 22.65 | +8.633% | 40 | 49 | +22.517% |
| 2026-09-22 | 20.75 | 20.85 | 20.70 | 20.85 | -3.784% | 3 | 47 | +33.094% |
| 2026-09-21 | 23.02 | 23.02 | 21.67 | 21.67 | -12.902% | 20 | 27 | +28.057% |
| 2026-09-18 | 24.88 | 24.88 | 24.88 | 24.88 | -4.123% | 1 | 26 | +11.535% |
| 2026-09-17 | 25.95 | 25.95 | 25.95 | 25.95 | -10.363% | 25 | 4 | +6.936% |
| 2026-09-14 | 28.95 | 28.95 | 28.95 | 28.95 | +11.346% | 1 | 3 | -4.145% |
| 2026-09-11 | 26.00 | 26.00 | 26.00 | 26.00 | 0.000% | 3 | 3 | +6.731% |