NVDA270219C00170000
NVDA Feb 19 2027 170.00 Call
optionOPRA
EODOct 23, 2026
49.05USD-2.446%(-1.23)1Vol243OI
NVDA270219C00170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 49.05 | 49.05 | 49.05 | 49.05 | -2.446% | 1 | 243 | 0.000% |
| 2026-10-22 | 49.77 | 50.28 | 49.77 | 50.28 | -7.009% | 4 | 243 | -2.446% |
| 2026-10-21 | 56.35 | 56.35 | 54.07 | 54.07 | +1.065% | 5 | 245 | -9.284% |
| 2026-10-20 | 50.50 | 53.50 | 50.10 | 53.50 | -2.408% | 6 | 241 | -8.318% |
| 2026-10-19 | 54.82 | 54.82 | 54.82 | 54.82 | +8.619% | 10 | 241 | -10.525% |
| 2026-10-16 | 50.98 | 50.98 | 50.47 | 50.47 | -5.132% | 3 | 240 | -2.814% |
| 2026-10-15 | 50.60 | 53.25 | 50.42 | 53.20 | -5.000% | 105 | 199 | -7.801% |
| 2026-10-14 | 56.42 | 56.42 | 56.00 | 56.00 | -10.040% | 19 | 189 | -12.411% |
| 2026-10-13 | 61.20 | 62.25 | 61.20 | 62.25 | +0.322% | 2 | 189 | -21.205% |
| 2026-10-12 | 60.50 | 62.05 | 60.50 | 62.05 | -3.649% | 9 | 190 | -20.951% |
| 2026-10-09 | 64.40 | 64.40 | 64.40 | 64.40 | -1.529% | 5 | 185 | -23.835% |
| 2026-10-08 | 66.40 | 66.40 | 65.40 | 65.40 | -9.606% | 2 | 184 | -25.000% |
| 2026-10-07 | 72.35 | 72.35 | 72.35 | 72.35 | -2.886% | 1 | 184 | -32.205% |
| 2026-10-05 | 71.58 | 74.50 | 71.58 | 74.50 | +6.353% | 105 | 200 | -34.161% |
| 2026-10-02 | 72.25 | 72.25 | 70.05 | 70.05 | +3.809% | 4 | 202 | -29.979% |
| 2026-10-01 | 64.83 | 67.48 | 64.83 | 67.48 | +5.536% | 3 | 200 | -27.312% |
| 2026-09-29 | 66.00 | 66.00 | 63.45 | 63.94 | -2.974% | 5 | 200 | -23.287% |
| 2026-09-28 | 66.70 | 66.70 | 65.90 | 65.90 | +10.238% | 16 | 215 | -25.569% |
| 2026-09-24 | 59.78 | 59.78 | 59.78 | 59.78 | -3.269% | 2 | 213 | -17.949% |
| 2026-09-23 | 61.80 | 61.80 | 61.80 | 61.80 | -5.432% | 1 | 214 | -20.631% |
| 2026-09-22 | 65.17 | 65.35 | 65.17 | 65.35 | +1.130% | 109 | 145 | -24.943% |
| 2026-09-21 | 60.60 | 64.62 | 60.60 | 64.62 | +15.023% | 9 | 145 | -24.095% |
| 2026-09-17 | 56.15 | 56.30 | 56.15 | 56.18 | +10.157% | 48 | 123 | -12.691% |
| 2026-09-15 | 51.00 | 51.00 | 51.00 | 51.00 | +1.796% | 6 | 117 | -3.824% |
| 2026-09-14 | 49.00 | 50.10 | 48.50 | 50.10 | -19.259% | 14 | 117 | -2.096% |
| 2026-09-09 | 62.05 | 62.05 | 62.05 | 62.05 | -1.742% | 1 | 117 | -20.951% |
| 2026-09-08 | 67.40 | 67.40 | 63.15 | 63.15 | -2.108% | 5 | 115 | -22.328% |
| 2026-09-03 | 64.51 | 64.51 | 64.51 | 64.51 | +12.113% | 1 | 116 | -23.965% |
| 2026-08-31 | 57.59 | 57.59 | 57.54 | 57.54 | +4.051% | 3 | 114 | -14.755% |
| 2026-08-28 | 57.96 | 57.96 | 55.00 | 55.30 | -13.903% | 11 | 116 | -11.302% |
| 2026-08-27 | 60.05 | 64.35 | 60.05 | 64.23 | +27.062% | 22 | 132 | -23.634% |
| 2026-08-26 | 50.55 | 50.55 | 50.55 | 50.55 | -1.615% | 1 | 131 | -2.967% |
| 2026-08-25 | 51.38 | 51.38 | 51.38 | 51.38 | +2.453% | 7 | 131 | -4.535% |
| 2026-08-24 | 53.00 | 53.00 | 50.05 | 50.15 | -8.234% | 14 | 119 | -2.193% |
| 2026-08-21 | 54.63 | 55.27 | 54.63 | 54.65 | -1.867% | 15 | 116 | -10.247% |
| 2026-08-20 | 56.20 | 56.20 | 55.69 | 55.69 | -4.477% | 17 | 101 | -11.923% |
| 2026-08-19 | 58.30 | 58.30 | 58.30 | 58.30 | -9.289% | 1 | 101 | -15.866% |
| 2026-08-17 | 64.27 | 64.27 | 64.27 | 64.27 | +0.579% | 5 | 96 | -23.681% |
| 2026-08-14 | 63.90 | 63.90 | 63.90 | 63.90 | +1.172% | 4 | 92 | -23.239% |
| 2026-08-13 | 63.16 | 63.16 | 63.16 | 63.16 | +0.814% | 1 | 91 | -22.340% |
| 2026-08-12 | 63.00 | 63.00 | 62.65 | 62.65 | +4.156% | 11 | 81 | -21.708% |
| 2026-08-11 | 60.15 | 60.15 | 60.15 | 60.15 | +2.296% | 1 | 80 | -18.454% |
| 2026-08-10 | 61.90 | 61.90 | 58.00 | 58.80 | -6.265% | 5 | 75 | -16.582% |
| 2026-08-07 | 62.73 | 62.73 | 62.73 | 62.73 | +3.583% | 1 | 74 | -21.808% |
| 2026-08-06 | 60.56 | 60.56 | 60.56 | 60.56 | +0.933% | 10 | 74 | -19.006% |
| 2026-08-05 | 61.58 | 61.58 | 60.00 | 60.00 | +10.294% | 5 | 76 | -18.250% |
| 2026-08-04 | 54.40 | 54.40 | 54.40 | 54.40 | +9.237% | 1 | 77 | -9.835% |
| 2026-08-03 | 49.80 | 49.80 | 49.80 | 49.80 | +27.008% | 1 | 77 | -1.506% |
| 2026-07-30 | 38.89 | 42.25 | 38.89 | 39.21 | +0.927% | 18 | 62 | +25.096% |
| 2026-07-29 | 39.36 | 41.10 | 38.85 | 38.85 | -10.069% | 5 | 61 | +26.255% |
| 2026-07-27 | 46.50 | 46.50 | 43.20 | 43.20 | -19.508% | 4 | 60 | +13.542% |
| 2026-07-24 | 53.67 | 53.67 | 53.67 | 53.67 | -4.824% | 2 | 58 | -8.608% |
| 2026-07-22 | 56.39 | 56.39 | 56.39 | 56.39 | +10.569% | 1 | 59 | -13.016% |
| 2026-07-21 | 51.00 | 51.00 | 51.00 | 51.00 | +2.719% | 1 | 60 | -3.824% |
| 2026-07-17 | 48.30 | 49.65 | 48.30 | 49.65 | -4.574% | 3 | 59 | -1.208% |
| 2026-07-16 | 52.03 | 52.03 | 52.03 | 52.03 | +0.250% | 15 | 44 | -5.727% |
| 2026-07-15 | 51.90 | 51.90 | 51.90 | 51.90 | +5.509% | 1 | 43 | -5.491% |
| 2026-07-14 | 49.19 | 49.19 | 49.19 | 49.19 | +0.183% | 1 | 42 | -0.285% |
| 2026-07-13 | 50.50 | 50.50 | 49.10 | 49.10 | -10.336% | 2 | 41 | -0.102% |
| 2026-07-10 | 51.67 | 54.76 | 51.67 | 54.76 | +25.539% | 28 | 16 | -10.427% |
| 2026-07-07 | 39.84 | 43.62 | 39.53 | 43.62 | +6.912% | 14 | 5 | +12.448% |
| 2026-07-02 | 40.80 | 40.80 | 40.80 | 40.80 | -4.382% | 2 | 4 | +20.221% |
| 2026-07-01 | 42.67 | 42.67 | 42.67 | 42.67 | 0.000% | 4 | 0 | +14.952% |