NVDA270219C00165000
NVDA Feb 19 2027 165.00 Call
optionOPRA
EODOct 22, 2026
54.40USD-6.094%(-3.53)2Vol157OI
NVDA270219C00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 57.23 | 57.23 | 54.40 | 54.40 | -6.094% | 2 | 156 | 0.000% |
| 2026-10-19 | 58.25 | 58.25 | 57.93 | 57.93 | +3.336% | 38 | 120 | -6.094% |
| 2026-10-16 | 56.50 | 57.90 | 56.06 | 56.06 | -4.171% | 14 | 125 | -2.961% |
| 2026-10-15 | 56.71 | 58.50 | 56.71 | 58.50 | -23.679% | 3 | 125 | -7.009% |
| 2026-10-07 | 76.65 | 76.65 | 76.65 | 76.65 | -3.073% | 1 | 125 | -29.028% |
| 2026-10-06 | 81.45 | 81.45 | 79.08 | 79.08 | +2.635% | 7 | 120 | -31.209% |
| 2026-10-05 | 76.66 | 77.05 | 76.66 | 77.05 | +10.308% | 5 | 120 | -29.396% |
| 2026-09-29 | 71.57 | 71.57 | 69.85 | 69.85 | +5.434% | 2 | 121 | -22.119% |
| 2026-09-23 | 66.00 | 66.25 | 66.00 | 66.25 | +2.491% | 4 | 117 | -17.887% |
| 2026-09-21 | 64.64 | 64.64 | 64.64 | 64.64 | +7.913% | 10 | 117 | -15.842% |
| 2026-09-18 | 59.90 | 59.90 | 59.90 | 59.90 | +7.540% | 1 | 116 | -9.182% |
| 2026-09-15 | 55.85 | 55.85 | 55.70 | 55.70 | +2.033% | 30 | 116 | -2.334% |
| 2026-09-14 | 54.59 | 54.59 | 54.59 | 54.59 | -18.692% | 2 | 115 | -0.348% |
| 2026-09-08 | 68.10 | 68.10 | 66.97 | 67.14 | -6.892% | 40 | 87 | -18.975% |
| 2026-09-04 | 72.12 | 72.12 | 72.11 | 72.11 | +3.443% | 2 | 87 | -24.560% |
| 2026-09-03 | 68.50 | 69.71 | 68.50 | 69.71 | +16.865% | 2 | 86 | -21.962% |
| 2026-08-28 | 62.85 | 63.00 | 59.65 | 59.65 | -12.894% | 11 | 86 | -8.801% |
| 2026-08-27 | 63.85 | 70.31 | 63.85 | 68.48 | +27.523% | 26 | 92 | -20.561% |
| 2026-08-26 | 53.70 | 53.70 | 53.70 | 53.70 | -3.417% | 2 | 93 | +1.304% |
| 2026-08-25 | 53.45 | 56.64 | 53.45 | 55.60 | +3.442% | 23 | 83 | -2.158% |
| 2026-08-24 | 53.75 | 54.02 | 53.18 | 53.75 | -8.666% | 41 | 72 | +1.209% |
| 2026-08-21 | 59.90 | 59.90 | 58.78 | 58.85 | -3.334% | 16 | 59 | -7.562% |
| 2026-08-20 | 60.71 | 60.88 | 60.71 | 60.88 | -4.156% | 2 | 59 | -10.644% |
| 2026-08-18 | 63.52 | 63.52 | 63.52 | 63.52 | -7.419% | 1 | 59 | -14.358% |
| 2026-08-17 | 68.61 | 68.61 | 68.61 | 68.61 | +1.195% | 1 | 58 | -20.711% |
| 2026-08-14 | 67.80 | 67.80 | 67.80 | 67.80 | +0.444% | 3 | 58 | -19.764% |
| 2026-08-13 | 67.50 | 67.50 | 67.50 | 67.50 | +0.746% | 1 | 59 | -19.407% |
| 2026-08-12 | 66.27 | 67.00 | 66.27 | 67.00 | +9.836% | 2 | 60 | -18.806% |
| 2026-08-11 | 61.00 | 61.00 | 61.00 | 61.00 | -3.785% | 5 | 60 | -10.820% |
| 2026-08-10 | 67.10 | 67.10 | 63.40 | 63.40 | -4.948% | 5 | 59 | -14.196% |
| 2026-08-07 | 67.32 | 67.32 | 66.29 | 66.70 | +4.874% | 9 | 59 | -18.441% |
| 2026-08-06 | 66.75 | 66.75 | 63.60 | 63.60 | +17.170% | 2 | 59 | -14.465% |
| 2026-08-03 | 52.75 | 54.28 | 52.75 | 54.28 | +24.069% | 15 | 50 | +0.221% |
| 2026-07-30 | 43.75 | 43.75 | 43.75 | 43.75 | +2.220% | 1 | 50 | +24.343% |
| 2026-07-29 | 41.93 | 42.80 | 41.93 | 42.80 | -10.460% | 3 | 48 | +27.103% |
| 2026-07-27 | 52.77 | 52.77 | 47.80 | 47.80 | -20.400% | 4 | 46 | +13.808% |
| 2026-07-22 | 60.05 | 60.05 | 60.05 | 60.05 | +10.183% | 1 | 45 | -9.409% |
| 2026-07-21 | 54.50 | 54.50 | 54.50 | 54.50 | -2.277% | 1 | 46 | -0.183% |
| 2026-07-16 | 55.77 | 55.77 | 55.77 | 55.77 | -3.512% | 1 | 45 | -2.457% |
| 2026-07-15 | 57.74 | 57.90 | 57.74 | 57.80 | +1.832% | 21 | 25 | -5.882% |
| 2026-07-13 | 56.76 | 56.76 | 56.76 | 56.76 | -0.977% | 1 | 25 | -4.158% |
| 2026-07-10 | 53.95 | 57.85 | 53.95 | 57.32 | +8.151% | 23 | 14 | -5.094% |
| 2026-07-09 | 51.25 | 53.00 | 51.16 | 53.00 | +21.839% | 21 | 3 | +2.642% |
| 2026-07-07 | 43.50 | 43.50 | 43.50 | 43.50 | -5.043% | 1 | 2 | +25.057% |
| 2026-07-02 | 45.81 | 45.81 | 45.81 | 45.81 | 0.000% | 2 | 0 | +18.751% |