NVDA270219C00180000
NVDA Feb 19 2027 180.00 Call
optionOPRA
EODOct 23, 2026
39.85USD-2.923%(-1.20)42Vol982OI
NVDA270219C00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 41.45 | 41.45 | 39.85 | 39.85 | -2.923% | 42 | 951 | 0.000% |
| 2026-10-22 | 44.48 | 44.48 | 41.05 | 41.05 | -7.753% | 112 | 861 | -2.923% |
| 2026-10-20 | 44.39 | 44.90 | 41.60 | 44.50 | -0.780% | 6 | 862 | -10.449% |
| 2026-10-19 | 43.20 | 46.32 | 43.20 | 44.85 | +0.673% | 23 | 847 | -11.148% |
| 2026-10-16 | 44.40 | 44.80 | 44.40 | 44.55 | -2.088% | 5 | 847 | -10.550% |
| 2026-10-15 | 42.44 | 45.50 | 42.44 | 45.50 | -5.484% | 12 | 844 | -12.418% |
| 2026-10-14 | 51.10 | 51.10 | 47.52 | 48.14 | -9.118% | 9 | 842 | -17.221% |
| 2026-10-13 | 50.17 | 53.18 | 50.00 | 52.97 | -0.395% | 30 | 842 | -24.769% |
| 2026-10-12 | 52.37 | 53.18 | 51.79 | 53.18 | -4.610% | 37 | 839 | -25.066% |
| 2026-10-09 | 57.03 | 57.03 | 55.63 | 55.75 | -1.762% | 56 | 784 | -28.520% |
| 2026-10-08 | 56.81 | 56.86 | 56.75 | 56.75 | -9.200% | 6 | 782 | -29.780% |
| 2026-10-07 | 62.79 | 64.90 | 62.50 | 62.50 | -7.926% | 7 | 779 | -36.240% |
| 2026-10-06 | 67.69 | 67.88 | 67.69 | 67.88 | +4.431% | 8 | 774 | -41.293% |
| 2026-10-05 | 63.05 | 65.52 | 63.05 | 65.00 | +7.155% | 7 | 775 | -38.692% |
| 2026-10-02 | 61.40 | 63.40 | 60.66 | 60.66 | +4.948% | 32 | 756 | -34.306% |
| 2026-10-01 | 57.25 | 58.30 | 56.50 | 57.80 | +0.260% | 8 | 753 | -31.055% |
| 2026-09-30 | 58.65 | 58.65 | 57.65 | 57.65 | +0.716% | 2 | 751 | -30.876% |
| 2026-09-28 | 59.70 | 59.71 | 55.65 | 57.24 | +9.760% | 14 | 749 | -30.381% |
| 2026-09-24 | 51.20 | 52.15 | 51.20 | 52.15 | -2.286% | 2 | 747 | -23.586% |
| 2026-09-23 | 55.46 | 55.46 | 53.37 | 53.37 | -5.540% | 2 | 745 | -25.333% |
| 2026-09-22 | 55.60 | 56.58 | 55.60 | 56.50 | +1.986% | 43 | 752 | -29.469% |
| 2026-09-21 | 52.20 | 55.40 | 52.20 | 55.40 | +14.321% | 4 | 754 | -28.069% |
| 2026-09-18 | 48.46 | 48.46 | 48.46 | 48.46 | -0.082% | 2 | 754 | -17.767% |
| 2026-09-17 | 47.30 | 48.59 | 47.30 | 48.50 | +10.478% | 22 | 755 | -17.835% |
| 2026-09-16 | 45.20 | 46.24 | 43.90 | 43.90 | +3.173% | 30 | 733 | -9.226% |
| 2026-09-15 | 43.51 | 43.51 | 42.55 | 42.55 | -0.117% | 13 | 723 | -6.345% |
| 2026-09-14 | 41.19 | 42.60 | 39.95 | 42.60 | -11.416% | 305 | 834 | -6.455% |
| 2026-09-11 | 49.15 | 49.15 | 48.09 | 48.09 | -0.640% | 82 | 834 | -17.135% |
| 2026-09-10 | 50.05 | 50.05 | 48.05 | 48.40 | -9.363% | 52 | 808 | -17.665% |
| 2026-09-09 | 53.50 | 53.55 | 53.40 | 53.40 | -1.385% | 26 | 799 | -25.375% |
| 2026-09-08 | 59.50 | 59.50 | 54.15 | 54.15 | -8.298% | 34 | 777 | -26.408% |
| 2026-09-04 | 62.41 | 62.41 | 58.62 | 59.05 | +1.951% | 35 | 784 | -32.515% |
| 2026-09-03 | 57.92 | 57.92 | 57.92 | 57.92 | +5.520% | 1 | 784 | -31.198% |
| 2026-09-02 | 55.00 | 55.60 | 54.30 | 54.89 | +15.194% | 139 | 782 | -27.400% |
| 2026-09-01 | 47.05 | 49.55 | 45.80 | 47.65 | -0.729% | 17 | 778 | -16.369% |
| 2026-08-31 | 48.50 | 49.73 | 47.85 | 48.00 | +0.629% | 25 | 759 | -16.979% |
| 2026-08-28 | 54.06 | 54.06 | 47.70 | 47.70 | -17.043% | 27 | 738 | -16.457% |
| 2026-08-27 | 52.87 | 58.85 | 52.87 | 57.50 | +36.515% | 293 | 532 | -30.696% |
| 2026-08-26 | 44.25 | 44.25 | 42.00 | 42.12 | -4.381% | 44 | 493 | -5.389% |
| 2026-08-25 | 43.80 | 44.05 | 43.19 | 44.05 | +7.047% | 16 | 481 | -9.535% |
| 2026-08-24 | 42.24 | 43.35 | 41.15 | 41.15 | -13.569% | 19 | 480 | -3.159% |
| 2026-08-21 | 47.00 | 48.30 | 47.00 | 47.61 | -2.857% | 18 | 463 | -16.299% |
| 2026-08-20 | 49.18 | 49.25 | 48.75 | 49.01 | -2.758% | 21 | 454 | -18.690% |
| 2026-08-19 | 49.64 | 51.21 | 49.64 | 50.40 | -0.395% | 7 | 458 | -20.933% |
| 2026-08-18 | 50.98 | 51.43 | 50.60 | 50.60 | -9.740% | 8 | 460 | -21.245% |
| 2026-08-17 | 56.03 | 57.50 | 56.03 | 56.06 | -2.130% | 9 | 458 | -28.915% |
| 2026-08-14 | 55.85 | 57.28 | 55.85 | 57.28 | +1.291% | 6 | 460 | -30.429% |
| 2026-08-13 | 55.55 | 56.55 | 55.55 | 56.55 | +2.987% | 6 | 464 | -29.531% |
| 2026-08-12 | 55.50 | 55.50 | 54.00 | 54.91 | +9.100% | 112 | 476 | -27.427% |
| 2026-08-11 | 50.33 | 50.33 | 50.33 | 50.33 | -5.234% | 5 | 481 | -20.823% |
| 2026-08-10 | 53.11 | 53.11 | 53.11 | 53.11 | -5.161% | 5 | 481 | -24.967% |
| 2026-08-07 | 54.90 | 56.00 | 54.90 | 56.00 | +7.383% | 102 | 381 | -28.839% |
| 2026-08-06 | 51.78 | 52.15 | 51.78 | 52.15 | -4.136% | 20 | 387 | -23.586% |
| 2026-08-05 | 52.00 | 54.90 | 52.00 | 54.40 | +18.959% | 24 | 402 | -26.746% |
| 2026-08-04 | 45.73 | 45.73 | 45.73 | 45.73 | +6.349% | 5 | 402 | -12.858% |
| 2026-08-03 | 39.38 | 43.00 | 39.38 | 43.00 | +16.216% | 2 | 403 | -7.326% |
| 2026-07-31 | 36.80 | 37.00 | 35.25 | 37.00 | +8.504% | 9 | 405 | +7.703% |
| 2026-07-30 | 33.00 | 34.10 | 33.00 | 34.10 | +5.214% | 16 | 397 | +16.862% |
| 2026-07-29 | 33.20 | 33.20 | 32.10 | 32.41 | -10.962% | 29 | 380 | +22.956% |
| 2026-07-28 | 33.35 | 36.95 | 33.35 | 36.40 | -0.438% | 19 | 384 | +9.478% |
| 2026-07-27 | 37.97 | 37.99 | 36.10 | 36.56 | -18.466% | 28 | 371 | +8.999% |
| 2026-07-24 | 44.84 | 44.84 | 44.84 | 44.84 | +0.583% | 5 | 371 | -11.128% |
| 2026-07-23 | 45.55 | 46.40 | 44.58 | 44.58 | -9.298% | 14 | 383 | -10.610% |
| 2026-07-22 | 48.76 | 49.64 | 48.60 | 49.15 | +10.798% | 17 | 377 | -18.922% |
| 2026-07-21 | 44.05 | 44.36 | 44.05 | 44.36 | -0.872% | 110 | 272 | -10.167% |
| 2026-07-20 | 44.75 | 44.75 | 44.75 | 44.75 | +8.354% | 1 | 272 | -10.950% |
| 2026-07-17 | 43.00 | 43.00 | 41.30 | 41.30 | -6.667% | 104 | 172 | -3.511% |
| 2026-07-16 | 45.30 | 45.30 | 44.25 | 44.25 | -3.173% | 17 | 172 | -9.944% |
| 2026-07-15 | 45.70 | 45.70 | 45.70 | 45.70 | -5.695% | 1 | 172 | -12.801% |
| 2026-07-14 | 44.94 | 48.46 | 44.94 | 48.46 | +13.171% | 17 | 164 | -17.767% |
| 2026-07-13 | 46.50 | 46.50 | 42.63 | 42.82 | -9.433% | 21 | 157 | -6.936% |
| 2026-07-10 | 43.20 | 47.28 | 43.20 | 47.28 | +16.025% | 20 | 140 | -15.715% |
| 2026-07-09 | 40.75 | 40.75 | 40.75 | 40.75 | -2.302% | 4 | 140 | -2.209% |
| 2026-07-08 | 39.31 | 41.71 | 39.31 | 41.71 | +10.990% | 20 | 136 | -4.459% |
| 2026-07-07 | 33.95 | 37.90 | 33.74 | 37.58 | +1.568% | 15 | 123 | +6.040% |
| 2026-07-06 | 35.37 | 37.29 | 35.37 | 37.00 | +6.936% | 17 | 123 | +7.703% |
| 2026-07-02 | 36.35 | 36.35 | 34.50 | 34.60 | -7.114% | 18 | 128 | +15.173% |
| 2026-07-01 | 35.35 | 37.25 | 35.35 | 37.25 | -3.096% | 13 | 118 | +6.980% |
| 2026-06-30 | 38.00 | 38.79 | 37.50 | 38.44 | 0.000% | 118 | 118 | +3.668% |