NVDA270219C00150000
NVDA Feb 19 2027 150.00 Call
optionOPRA
EODOct 23, 2026
65.90USD-10.838%(-8.01)29Vol265OI
NVDA270219C00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 67.10 | 67.10 | 65.90 | 65.90 | -10.838% | 29 | 256 | 0.000% |
| 2026-10-21 | 73.91 | 73.91 | 73.91 | 73.91 | +7.240% | 1 | 256 | -10.838% |
| 2026-10-16 | 71.30 | 71.60 | 68.92 | 68.92 | -2.655% | 5 | 257 | -4.382% |
| 2026-10-15 | 71.37 | 71.37 | 70.80 | 70.80 | -10.357% | 16 | 242 | -6.921% |
| 2026-10-14 | 78.98 | 78.98 | 78.98 | 78.98 | -1.681% | 1 | 242 | -16.561% |
| 2026-10-13 | 80.33 | 80.33 | 80.33 | 80.33 | -0.582% | 1 | 242 | -17.963% |
| 2026-10-12 | 80.80 | 80.80 | 80.80 | 80.80 | -3.234% | 1 | 241 | -18.441% |
| 2026-10-09 | 83.50 | 83.50 | 83.50 | 83.50 | -7.765% | 2 | 243 | -21.078% |
| 2026-10-07 | 90.62 | 90.62 | 90.53 | 90.53 | -5.619% | 2 | 242 | -27.206% |
| 2026-10-06 | 95.92 | 95.92 | 95.92 | 95.92 | +4.716% | 1 | 241 | -31.297% |
| 2026-10-05 | 89.76 | 91.60 | 89.76 | 91.60 | +1.834% | 3 | 242 | -28.057% |
| 2026-10-02 | 88.67 | 89.95 | 88.67 | 89.95 | +7.403% | 6 | 240 | -26.737% |
| 2026-09-30 | 84.80 | 84.80 | 83.75 | 83.75 | -0.155% | 84 | 239 | -21.313% |
| 2026-09-29 | 83.88 | 83.88 | 83.88 | 83.88 | -2.454% | 1 | 239 | -21.435% |
| 2026-09-28 | 86.28 | 86.28 | 84.35 | 85.99 | +12.112% | 3 | 242 | -23.363% |
| 2026-09-24 | 76.70 | 76.70 | 76.70 | 76.70 | -7.835% | 3 | 239 | -14.081% |
| 2026-09-22 | 82.74 | 83.90 | 82.74 | 83.22 | +23.839% | 4 | 237 | -20.812% |
| 2026-09-15 | 67.50 | 67.50 | 67.20 | 67.20 | +0.060% | 2 | 239 | -1.935% |
| 2026-09-14 | 66.00 | 67.26 | 66.00 | 67.16 | -11.046% | 3 | 238 | -1.876% |
| 2026-09-11 | 74.84 | 75.50 | 74.84 | 75.50 | +1.766% | 2 | 237 | -12.715% |
| 2026-09-10 | 73.60 | 74.19 | 73.60 | 74.19 | -6.267% | 3 | 236 | -11.174% |
| 2026-09-09 | 79.31 | 79.31 | 79.15 | 79.15 | -1.921% | 2 | 236 | -16.740% |
| 2026-09-08 | 80.70 | 80.70 | 80.70 | 80.70 | -4.801% | 1 | 235 | -18.340% |
| 2026-09-03 | 82.30 | 84.77 | 82.30 | 84.77 | +5.830% | 4 | 239 | -22.260% |
| 2026-09-02 | 80.10 | 80.10 | 80.10 | 80.10 | +8.390% | 1 | 239 | -17.728% |
| 2026-08-31 | 73.50 | 73.90 | 73.50 | 73.90 | +0.984% | 2 | 237 | -10.825% |
| 2026-08-28 | 77.35 | 77.35 | 73.18 | 73.18 | -13.325% | 6 | 231 | -9.948% |
| 2026-08-27 | 78.60 | 84.43 | 78.60 | 84.43 | +27.924% | 53 | 211 | -21.947% |
| 2026-08-24 | 70.00 | 70.00 | 66.00 | 66.00 | -8.802% | 3 | 208 | -0.152% |
| 2026-08-20 | 72.37 | 72.37 | 72.37 | 72.37 | -1.470% | 1 | 207 | -8.940% |
| 2026-08-19 | 74.40 | 74.40 | 73.45 | 73.45 | -1.277% | 9 | 205 | -10.279% |
| 2026-08-18 | 74.40 | 74.40 | 74.40 | 74.40 | -8.824% | 2 | 205 | -11.425% |
| 2026-08-17 | 81.77 | 81.77 | 81.60 | 81.60 | +0.617% | 4 | 205 | -19.240% |
| 2026-08-14 | 81.11 | 81.11 | 81.10 | 81.10 | 0.000% | 3 | 203 | -18.742% |
| 2026-08-13 | 81.10 | 81.10 | 81.10 | 81.10 | +9.595% | 1 | 203 | -18.742% |
| 2026-08-11 | 73.50 | 74.00 | 73.50 | 74.00 | -1.175% | 2 | 202 | -10.946% |
| 2026-08-10 | 76.06 | 76.06 | 74.88 | 74.88 | -0.650% | 2 | 202 | -11.993% |
| 2026-08-06 | 75.37 | 75.37 | 75.37 | 75.37 | -3.557% | 7 | 203 | -12.565% |
| 2026-08-05 | 75.05 | 78.15 | 75.05 | 78.15 | +12.446% | 10 | 201 | -15.675% |
| 2026-08-04 | 67.97 | 69.50 | 67.97 | 69.50 | +5.191% | 10 | 207 | -5.180% |
| 2026-08-03 | 58.05 | 66.65 | 58.05 | 66.07 | +16.116% | 14 | 196 | -0.257% |
| 2026-07-31 | 56.90 | 56.90 | 56.90 | 56.90 | +9.888% | 1 | 195 | +15.817% |
| 2026-07-29 | 51.78 | 51.78 | 51.78 | 51.78 | -10.104% | 1 | 195 | +27.269% |
| 2026-07-28 | 57.34 | 57.60 | 57.34 | 57.60 | +1.695% | 21 | 196 | +14.410% |
| 2026-07-27 | 56.64 | 56.64 | 56.64 | 56.64 | -14.415% | 1 | 196 | +16.349% |
| 2026-07-24 | 66.18 | 66.18 | 66.18 | 66.18 | -8.755% | 1 | 196 | -0.423% |
| 2026-07-22 | 70.72 | 72.53 | 70.72 | 72.53 | +4.285% | 5 | 194 | -9.141% |
| 2026-07-16 | 69.55 | 69.55 | 69.55 | 69.55 | +1.474% | 1 | 193 | -5.248% |
| 2026-07-15 | 70.00 | 70.00 | 68.54 | 68.54 | -0.233% | 2 | 191 | -3.852% |
| 2026-07-14 | 68.70 | 68.70 | 68.70 | 68.70 | +3.495% | 171 | 26 | -4.076% |
| 2026-07-13 | 66.38 | 66.38 | 66.38 | 66.38 | +5.048% | 1 | 25 | -0.723% |
| 2026-07-09 | 61.70 | 63.19 | 61.70 | 63.19 | +9.325% | 26 | 5 | +4.289% |
| 2026-07-08 | 57.80 | 57.80 | 57.80 | 57.80 | +1.279% | 1 | 4 | +14.014% |
| 2026-07-07 | 57.07 | 57.07 | 57.07 | 57.07 | +0.830% | 3 | 2 | +15.472% |
| 2026-07-01 | 56.60 | 56.60 | 56.60 | 56.60 | 0.000% | 2 | 0 | +16.431% |