NVDA270219C00175000
NVDA Feb 19 2027 175.00 Call
optionOPRA
EODOct 23, 2026
43.65USD-1.844%(-0.82)2Vol889OI
NVDA270219C00175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 45.42 | 45.42 | 43.65 | 43.65 | -1.844% | 2 | 889 | 0.000% |
| 2026-10-22 | 46.41 | 46.41 | 44.10 | 44.47 | -15.376% | 24 | 880 | -1.844% |
| 2026-10-21 | 52.55 | 52.55 | 52.55 | 52.55 | +8.687% | 1 | 880 | -16.936% |
| 2026-10-20 | 46.45 | 48.35 | 46.45 | 48.35 | +3.644% | 6 | 875 | -9.721% |
| 2026-10-16 | 48.15 | 48.20 | 46.65 | 46.65 | -3.556% | 21 | 865 | -6.431% |
| 2026-10-15 | 48.45 | 48.45 | 46.28 | 48.37 | -6.676% | 17 | 850 | -9.758% |
| 2026-10-14 | 54.90 | 54.90 | 51.83 | 51.83 | -9.467% | 26 | 850 | -15.782% |
| 2026-10-13 | 54.40 | 57.51 | 54.28 | 57.25 | +1.417% | 204 | 655 | -23.755% |
| 2026-10-12 | 56.09 | 56.45 | 56.09 | 56.45 | -5.760% | 4 | 655 | -22.675% |
| 2026-10-09 | 60.25 | 60.25 | 59.90 | 59.90 | -3.231% | 20 | 651 | -27.129% |
| 2026-10-08 | 64.35 | 64.35 | 61.46 | 61.90 | -7.873% | 11 | 650 | -29.483% |
| 2026-10-07 | 68.40 | 68.40 | 66.50 | 67.19 | -3.518% | 8 | 646 | -35.035% |
| 2026-10-05 | 67.50 | 69.64 | 67.06 | 69.64 | +2.623% | 137 | 741 | -37.321% |
| 2026-10-02 | 66.40 | 67.86 | 66.40 | 67.86 | +9.575% | 2 | 741 | -35.676% |
| 2026-09-30 | 61.93 | 61.93 | 61.93 | 61.93 | +0.945% | 3 | 744 | -29.517% |
| 2026-09-29 | 61.35 | 61.35 | 61.35 | 61.35 | +0.988% | 9 | 741 | -28.851% |
| 2026-09-28 | 60.75 | 60.75 | 60.75 | 60.75 | +7.162% | 10 | 742 | -28.148% |
| 2026-09-25 | 57.50 | 57.50 | 56.69 | 56.69 | -0.246% | 2 | 743 | -23.002% |
| 2026-09-24 | 54.90 | 57.13 | 54.38 | 56.83 | +8.454% | 101 | 711 | -23.192% |
| 2026-09-18 | 52.40 | 52.40 | 52.40 | 52.40 | +6.939% | 3 | 708 | -16.698% |
| 2026-09-16 | 49.00 | 49.00 | 49.00 | 49.00 | +5.490% | 1 | 709 | -10.918% |
| 2026-09-15 | 47.25 | 47.25 | 46.45 | 46.45 | -0.108% | 102 | 631 | -6.028% |
| 2026-09-14 | 44.56 | 47.00 | 44.56 | 46.50 | -11.547% | 12 | 627 | -6.129% |
| 2026-09-11 | 52.57 | 52.57 | 52.57 | 52.57 | -11.169% | 1 | 627 | -16.968% |
| 2026-09-08 | 58.84 | 59.18 | 58.84 | 59.18 | -8.954% | 293 | 341 | -26.242% |
| 2026-09-04 | 65.00 | 65.00 | 65.00 | 65.00 | +4.771% | 18 | 341 | -32.846% |
| 2026-09-03 | 61.25 | 62.04 | 59.78 | 62.04 | +2.613% | 136 | 290 | -29.642% |
| 2026-09-02 | 59.26 | 60.46 | 59.26 | 60.46 | +21.235% | 11 | 284 | -27.804% |
| 2026-09-01 | 49.87 | 49.87 | 49.87 | 49.87 | -6.575% | 1 | 285 | -12.472% |
| 2026-08-31 | 51.00 | 54.00 | 51.00 | 53.38 | +2.654% | 8 | 282 | -18.228% |
| 2026-08-28 | 60.33 | 60.33 | 52.00 | 52.00 | -12.752% | 3 | 283 | -16.058% |
| 2026-08-27 | 58.00 | 61.64 | 56.00 | 59.60 | +31.104% | 24 | 274 | -26.762% |
| 2026-08-26 | 47.40 | 47.40 | 45.46 | 45.46 | -2.967% | 9 | 273 | -3.982% |
| 2026-08-25 | 49.36 | 49.68 | 46.50 | 46.85 | +5.281% | 16 | 265 | -6.830% |
| 2026-08-24 | 46.22 | 46.35 | 44.50 | 44.50 | -12.728% | 9 | 263 | -1.910% |
| 2026-08-21 | 51.76 | 51.76 | 50.99 | 50.99 | -4.692% | 9 | 261 | -14.395% |
| 2026-08-20 | 53.50 | 53.50 | 53.50 | 53.50 | -1.127% | 1 | 260 | -18.411% |
| 2026-08-19 | 54.50 | 54.50 | 54.11 | 54.11 | -3.029% | 2 | 259 | -19.331% |
| 2026-08-18 | 56.40 | 56.45 | 55.80 | 55.80 | -7.906% | 16 | 259 | -21.774% |
| 2026-08-17 | 60.59 | 60.59 | 60.59 | 60.59 | +2.003% | 1 | 260 | -27.958% |
| 2026-08-14 | 59.40 | 59.40 | 59.40 | 59.40 | +0.576% | 1 | 260 | -26.515% |
| 2026-08-13 | 60.00 | 60.00 | 59.06 | 59.06 | +1.915% | 4 | 258 | -26.092% |
| 2026-08-12 | 58.93 | 58.93 | 57.95 | 57.95 | +4.227% | 2 | 258 | -24.676% |
| 2026-08-10 | 56.15 | 56.15 | 53.77 | 55.60 | -5.603% | 109 | 254 | -21.493% |
| 2026-08-07 | 59.50 | 59.50 | 58.90 | 58.90 | +4.211% | 7 | 247 | -25.891% |
| 2026-08-06 | 56.52 | 56.52 | 56.52 | 56.52 | -2.045% | 3 | 250 | -22.771% |
| 2026-08-05 | 56.64 | 57.70 | 56.64 | 57.70 | +13.493% | 12 | 238 | -24.350% |
| 2026-08-04 | 48.64 | 50.84 | 48.50 | 50.84 | +28.384% | 110 | 138 | -14.142% |
| 2026-07-31 | 39.60 | 39.60 | 39.60 | 39.60 | +7.317% | 1 | 138 | +10.227% |
| 2026-07-30 | 36.50 | 36.90 | 36.36 | 36.90 | -3.806% | 107 | 33 | +18.293% |
| 2026-07-29 | 35.82 | 38.36 | 35.60 | 38.36 | -1.918% | 15 | 36 | +13.790% |
| 2026-07-28 | 39.11 | 39.11 | 39.11 | 39.11 | +0.026% | 2 | 36 | +11.608% |
| 2026-07-27 | 41.00 | 41.00 | 39.10 | 39.10 | -21.328% | 16 | 24 | +11.637% |
| 2026-07-24 | 49.70 | 49.70 | 49.70 | 49.70 | +6.174% | 3 | 24 | -12.173% |
| 2026-07-20 | 46.17 | 46.81 | 46.17 | 46.81 | +1.102% | 2 | 23 | -6.751% |
| 2026-07-17 | 44.92 | 46.30 | 44.92 | 46.30 | -8.624% | 4 | 20 | -5.724% |
| 2026-07-15 | 48.05 | 50.67 | 48.05 | 50.67 | +9.085% | 4 | 18 | -13.854% |
| 2026-07-14 | 46.65 | 46.65 | 46.45 | 46.45 | +0.956% | 3 | 16 | -6.028% |
| 2026-07-13 | 46.01 | 46.01 | 46.01 | 46.01 | -10.277% | 1 | 16 | -5.129% |
| 2026-07-10 | 50.40 | 51.28 | 50.40 | 51.28 | +15.652% | 4 | 12 | -14.879% |
| 2026-07-08 | 43.00 | 44.34 | 43.00 | 44.34 | +9.671% | 3 | 12 | -1.556% |
| 2026-07-07 | 38.50 | 40.43 | 38.50 | 40.43 | +1.583% | 10 | 10 | +7.964% |
| 2026-07-02 | 39.80 | 39.80 | 39.80 | 39.80 | +3.403% | 1 | 9 | +9.673% |
| 2026-07-01 | 38.25 | 38.50 | 38.19 | 38.49 | 0.000% | 10 | 0 | +13.406% |