NVDA270219C00160000
NVDA Feb 19 2027 160.00 Call
optionOPRA
EODOct 23, 2026
55.55USD-11.825%(-7.45)1Vol373OI
NVDA270219C00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 55.55 | 55.55 | 55.55 | 55.55 | -11.825% | 1 | 373 | 0.000% |
| 2026-10-19 | 63.00 | 63.00 | 63.00 | 63.00 | +7.234% | 2 | 373 | -11.825% |
| 2026-10-16 | 59.95 | 61.32 | 58.75 | 58.75 | -5.925% | 38 | 337 | -5.447% |
| 2026-10-15 | 60.48 | 62.45 | 59.41 | 62.45 | -3.775% | 47 | 296 | -11.049% |
| 2026-10-14 | 69.40 | 69.40 | 64.85 | 64.90 | -8.333% | 42 | 259 | -14.407% |
| 2026-10-13 | 70.80 | 70.80 | 70.80 | 70.80 | -15.714% | 1 | 259 | -21.540% |
| 2026-10-06 | 86.05 | 86.05 | 84.00 | 84.00 | +10.236% | 32 | 259 | -33.869% |
| 2026-10-01 | 76.20 | 76.20 | 76.20 | 76.20 | +4.170% | 3 | 259 | -27.100% |
| 2026-09-30 | 73.15 | 73.15 | 73.15 | 73.15 | -1.812% | 1 | 259 | -24.060% |
| 2026-09-29 | 75.52 | 75.52 | 74.50 | 74.50 | +6.429% | 13 | 250 | -25.436% |
| 2026-09-25 | 70.00 | 70.00 | 70.00 | 70.00 | -6.002% | 10 | 259 | -20.643% |
| 2026-09-22 | 74.47 | 74.47 | 74.47 | 74.47 | +2.491% | 1 | 259 | -25.406% |
| 2026-09-21 | 72.66 | 72.66 | 72.66 | 72.66 | +12.216% | 1 | 258 | -23.548% |
| 2026-09-17 | 64.75 | 64.75 | 64.75 | 64.75 | +10.551% | 6 | 253 | -14.208% |
| 2026-09-15 | 59.10 | 59.10 | 58.57 | 58.57 | +0.068% | 6 | 248 | -5.156% |
| 2026-09-14 | 58.31 | 58.53 | 58.31 | 58.53 | -12.406% | 4 | 248 | -5.091% |
| 2026-09-11 | 66.82 | 66.82 | 66.82 | 66.82 | -6.741% | 1 | 247 | -16.866% |
| 2026-09-08 | 77.82 | 77.82 | 71.51 | 71.65 | -5.162% | 42 | 230 | -22.470% |
| 2026-09-04 | 79.00 | 79.18 | 75.55 | 75.55 | +6.408% | 57 | 183 | -26.473% |
| 2026-09-02 | 68.82 | 71.00 | 68.82 | 71.00 | +12.164% | 5 | 184 | -21.761% |
| 2026-09-01 | 63.30 | 63.30 | 63.30 | 63.30 | -4.525% | 1 | 183 | -12.243% |
| 2026-08-31 | 66.25 | 66.30 | 66.25 | 66.30 | +3.918% | 19 | 183 | -16.214% |
| 2026-08-28 | 65.50 | 65.50 | 63.80 | 63.80 | -13.819% | 4 | 183 | -12.931% |
| 2026-08-27 | 70.00 | 74.03 | 68.00 | 74.03 | +26.331% | 7 | 184 | -24.963% |
| 2026-08-26 | 58.00 | 58.60 | 58.00 | 58.60 | -3.140% | 4 | 182 | -5.205% |
| 2026-08-25 | 60.33 | 60.50 | 60.27 | 60.50 | -3.154% | 15 | 182 | -8.182% |
| 2026-08-21 | 62.47 | 62.47 | 62.47 | 62.47 | -2.146% | 1 | 182 | -11.077% |
| 2026-08-20 | 65.35 | 65.35 | 63.84 | 63.84 | -6.228% | 3 | 183 | -12.986% |
| 2026-08-19 | 64.93 | 68.08 | 64.93 | 68.08 | -7.563% | 2 | 183 | -18.405% |
| 2026-08-17 | 73.65 | 73.65 | 73.65 | 73.65 | +2.921% | 1 | 183 | -24.576% |
| 2026-08-12 | 71.56 | 71.56 | 71.56 | 71.56 | +6.377% | 1 | 182 | -22.373% |
| 2026-08-11 | 67.27 | 67.27 | 67.27 | 67.27 | -0.679% | 2 | 180 | -17.422% |
| 2026-08-10 | 67.73 | 67.73 | 67.73 | 67.73 | -5.233% | 1 | 181 | -17.983% |
| 2026-08-07 | 71.47 | 71.47 | 71.47 | 71.47 | +6.911% | 1 | 182 | -22.275% |
| 2026-08-06 | 71.00 | 71.49 | 66.85 | 66.85 | -2.622% | 20 | 181 | -16.904% |
| 2026-08-05 | 67.80 | 68.65 | 67.80 | 68.65 | +15.533% | 3 | 181 | -19.082% |
| 2026-08-04 | 60.65 | 61.13 | 59.42 | 59.42 | +1.799% | 6 | 181 | -6.513% |
| 2026-08-03 | 58.00 | 58.37 | 57.92 | 58.37 | +14.004% | 11 | 180 | -4.831% |
| 2026-07-31 | 51.20 | 51.20 | 51.20 | 51.20 | +8.475% | 1 | 180 | +8.496% |
| 2026-07-30 | 47.50 | 47.50 | 47.20 | 47.20 | +5.310% | 38 | 142 | +17.691% |
| 2026-07-29 | 46.24 | 46.24 | 44.82 | 44.82 | -10.270% | 19 | 125 | +23.940% |
| 2026-07-28 | 49.95 | 49.95 | 49.95 | 49.95 | -0.458% | 4 | 129 | +11.211% |
| 2026-07-27 | 56.47 | 56.47 | 49.50 | 50.18 | -17.058% | 16 | 121 | +10.701% |
| 2026-07-24 | 60.36 | 60.50 | 60.36 | 60.50 | +0.833% | 2 | 120 | -8.182% |
| 2026-07-23 | 60.01 | 60.70 | 58.75 | 60.00 | -4.321% | 72 | 70 | -7.417% |
| 2026-07-22 | 62.71 | 62.71 | 62.71 | 62.71 | +14.205% | 4 | 68 | -11.418% |
| 2026-07-20 | 54.91 | 54.91 | 54.91 | 54.91 | -1.701% | 5 | 68 | +1.166% |
| 2026-07-17 | 55.86 | 55.86 | 55.86 | 55.86 | -4.037% | 1 | 68 | -0.555% |
| 2026-07-16 | 58.55 | 58.55 | 58.21 | 58.21 | -7.087% | 3 | 67 | -4.570% |
| 2026-07-15 | 60.88 | 62.65 | 60.55 | 62.65 | +11.636% | 12 | 56 | -11.333% |
| 2026-07-13 | 60.61 | 60.61 | 56.12 | 56.12 | -0.053% | 44 | 14 | -1.016% |
| 2026-07-09 | 54.39 | 56.15 | 53.95 | 56.15 | +2.091% | 6 | 10 | -1.069% |
| 2026-07-08 | 55.00 | 55.00 | 55.00 | 55.00 | +18.534% | 1 | 10 | +1.000% |
| 2026-07-07 | 45.32 | 46.40 | 45.32 | 46.40 | -4.821% | 9 | 10 | +19.720% |
| 2026-07-06 | 48.75 | 48.75 | 48.75 | 48.75 | +2.524% | 1 | 9 | +13.949% |
| 2026-07-02 | 47.55 | 47.55 | 47.55 | 47.55 | -4.036% | 5 | 4 | +16.824% |
| 2026-07-01 | 49.55 | 49.55 | 49.55 | 49.55 | -4.675% | 1 | 3 | +12.109% |
| 2026-06-30 | 51.55 | 52.10 | 51.30 | 51.98 | 0.000% | 4 | 3 | +6.868% |