NVDA270219C00185000
NVDA Feb 19 2027 185.00 Call
optionOPRA
EODOct 23, 2026
36.10USD-2.035%(-0.75)13Vol486OI
NVDA270219C00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 37.10 | 37.10 | 36.10 | 36.10 | -2.035% | 13 | 474 | 0.000% |
| 2026-10-22 | 38.95 | 38.95 | 36.85 | 36.85 | -15.925% | 3 | 474 | -2.035% |
| 2026-10-21 | 43.83 | 43.83 | 43.83 | 43.83 | +9.438% | 1 | 474 | -17.636% |
| 2026-10-20 | 41.38 | 41.38 | 40.05 | 40.05 | -3.027% | 2 | 472 | -9.863% |
| 2026-10-19 | 41.35 | 41.35 | 41.30 | 41.30 | +4.478% | 5 | 468 | -12.591% |
| 2026-10-16 | 41.55 | 41.55 | 39.00 | 39.53 | -3.184% | 5 | 464 | -8.677% |
| 2026-10-15 | 40.70 | 41.09 | 40.56 | 40.83 | -8.020% | 18 | 461 | -11.585% |
| 2026-10-14 | 47.10 | 47.45 | 43.70 | 44.39 | -8.663% | 9 | 458 | -18.675% |
| 2026-10-13 | 48.60 | 48.60 | 48.60 | 48.60 | +0.206% | 6 | 458 | -25.720% |
| 2026-10-12 | 47.70 | 48.50 | 47.60 | 48.50 | -5.752% | 3 | 456 | -25.567% |
| 2026-10-09 | 51.55 | 51.55 | 51.46 | 51.46 | -9.465% | 8 | 456 | -29.848% |
| 2026-10-08 | 56.21 | 56.85 | 56.19 | 56.84 | -2.671% | 6 | 453 | -36.488% |
| 2026-10-07 | 58.39 | 58.40 | 58.39 | 58.40 | -4.793% | 5 | 451 | -38.185% |
| 2026-10-06 | 63.27 | 63.30 | 61.34 | 61.34 | +0.689% | 68 | 394 | -41.148% |
| 2026-10-05 | 58.70 | 60.92 | 57.67 | 60.92 | +8.341% | 52 | 382 | -40.742% |
| 2026-10-02 | 56.97 | 56.97 | 56.02 | 56.23 | +5.974% | 26 | 378 | -35.799% |
| 2026-09-29 | 53.02 | 53.06 | 53.02 | 53.06 | +1.028% | 2 | 378 | -31.964% |
| 2026-09-28 | 55.55 | 55.55 | 52.35 | 52.52 | +9.531% | 21 | 386 | -31.264% |
| 2026-09-25 | 47.95 | 47.95 | 47.95 | 47.95 | +0.042% | 7 | 386 | -24.713% |
| 2026-09-24 | 47.21 | 47.93 | 46.79 | 47.93 | -1.682% | 12 | 385 | -24.682% |
| 2026-09-23 | 49.05 | 49.05 | 48.13 | 48.75 | -6.340% | 9 | 380 | -25.949% |
| 2026-09-22 | 52.05 | 52.05 | 52.05 | 52.05 | +1.879% | 1 | 380 | -30.644% |
| 2026-09-21 | 46.66 | 51.09 | 46.66 | 51.09 | +14.603% | 5 | 383 | -29.340% |
| 2026-09-18 | 44.58 | 44.58 | 44.58 | 44.58 | -0.112% | 1 | 382 | -19.022% |
| 2026-09-17 | 43.70 | 44.63 | 43.70 | 44.63 | +7.542% | 5 | 381 | -19.113% |
| 2026-09-16 | 42.49 | 42.49 | 41.50 | 41.50 | +6.057% | 96 | 416 | -13.012% |
| 2026-09-15 | 40.05 | 40.15 | 39.13 | 39.13 | -0.382% | 15 | 417 | -7.743% |
| 2026-09-14 | 38.14 | 39.30 | 38.14 | 39.28 | -14.534% | 12 | 416 | -8.096% |
| 2026-09-11 | 46.81 | 46.81 | 45.96 | 45.96 | +2.704% | 7 | 416 | -21.453% |
| 2026-09-10 | 46.38 | 46.38 | 44.75 | 44.75 | -8.952% | 10 | 421 | -19.330% |
| 2026-09-09 | 49.85 | 50.01 | 49.15 | 49.15 | -5.226% | 37 | 401 | -26.551% |
| 2026-09-08 | 52.60 | 52.60 | 51.86 | 51.86 | -5.209% | 20 | 402 | -30.390% |
| 2026-09-04 | 57.45 | 58.20 | 54.71 | 54.71 | +0.755% | 35 | 404 | -34.016% |
| 2026-09-03 | 52.43 | 54.35 | 52.43 | 54.30 | +3.291% | 13 | 404 | -33.517% |
| 2026-09-02 | 52.57 | 52.57 | 52.57 | 52.57 | +20.242% | 5 | 409 | -31.330% |
| 2026-09-01 | 44.21 | 44.21 | 43.50 | 43.72 | -4.749% | 9 | 406 | -17.429% |
| 2026-08-31 | 45.99 | 45.99 | 45.45 | 45.90 | -1.375% | 124 | 292 | -21.351% |
| 2026-08-28 | 50.98 | 50.98 | 46.54 | 46.54 | -12.683% | 9 | 296 | -22.432% |
| 2026-08-27 | 47.34 | 54.40 | 47.34 | 53.30 | +37.869% | 88 | 246 | -32.270% |
| 2026-08-26 | 40.25 | 40.25 | 38.50 | 38.66 | -5.384% | 12 | 247 | -6.622% |
| 2026-08-25 | 42.38 | 42.38 | 39.06 | 40.86 | +7.668% | 44 | 232 | -11.650% |
| 2026-08-24 | 42.09 | 42.09 | 37.95 | 37.95 | -12.839% | 42 | 224 | -4.875% |
| 2026-08-21 | 43.54 | 43.54 | 43.54 | 43.54 | -3.244% | 5 | 224 | -17.088% |
| 2026-08-20 | 45.42 | 45.45 | 45.00 | 45.00 | -4.762% | 8 | 220 | -19.778% |
| 2026-08-19 | 46.90 | 47.46 | 46.90 | 47.25 | +0.746% | 9 | 212 | -23.598% |
| 2026-08-18 | 47.40 | 48.22 | 46.90 | 46.90 | -10.325% | 17 | 196 | -23.028% |
| 2026-08-17 | 52.68 | 52.68 | 52.30 | 52.30 | +0.596% | 9 | 191 | -30.975% |
| 2026-08-14 | 53.48 | 53.48 | 51.99 | 51.99 | +0.464% | 7 | 185 | -30.564% |
| 2026-08-13 | 51.75 | 51.75 | 51.75 | 51.75 | +2.152% | 6 | 179 | -30.242% |
| 2026-08-12 | 49.55 | 51.47 | 49.10 | 50.66 | +9.299% | 14 | 168 | -28.741% |
| 2026-08-11 | 46.58 | 46.58 | 46.35 | 46.35 | -4.236% | 10 | 168 | -22.114% |
| 2026-08-10 | 52.35 | 52.35 | 48.40 | 48.40 | -6.600% | 9 | 164 | -25.413% |
| 2026-08-07 | 51.82 | 51.82 | 51.82 | 51.82 | +7.555% | 1 | 163 | -30.336% |
| 2026-08-06 | 48.18 | 48.18 | 48.18 | 48.18 | -3.000% | 5 | 163 | -25.073% |
| 2026-08-05 | 49.60 | 49.67 | 49.60 | 49.67 | +12.198% | 10 | 163 | -27.320% |
| 2026-08-04 | 41.90 | 44.27 | 41.90 | 44.27 | +12.275% | 11 | 162 | -18.455% |
| 2026-08-03 | 39.43 | 39.43 | 39.43 | 39.43 | +11.795% | 5 | 165 | -8.445% |
| 2026-07-31 | 32.35 | 35.27 | 32.35 | 35.27 | +13.190% | 15 | 163 | +2.353% |
| 2026-07-30 | 32.12 | 32.12 | 31.07 | 31.16 | +8.007% | 7 | 160 | +15.854% |
| 2026-07-29 | 30.25 | 32.65 | 28.82 | 28.85 | -13.752% | 16 | 153 | +25.130% |
| 2026-07-28 | 33.47 | 33.47 | 33.45 | 33.45 | -4.264% | 5 | 148 | +7.922% |
| 2026-07-27 | 34.94 | 34.94 | 34.94 | 34.94 | -16.090% | 5 | 143 | +3.320% |
| 2026-07-24 | 41.64 | 41.64 | 41.64 | 41.64 | +1.117% | 5 | 138 | -13.305% |
| 2026-07-23 | 41.18 | 41.18 | 41.18 | 41.18 | -11.173% | 5 | 133 | -12.336% |
| 2026-07-22 | 45.44 | 46.38 | 45.25 | 46.36 | +12.606% | 9 | 130 | -22.131% |
| 2026-07-21 | 40.86 | 41.17 | 40.86 | 41.17 | +0.907% | 100 | 31 | -12.315% |
| 2026-07-20 | 41.80 | 41.80 | 40.80 | 40.80 | +2.435% | 2 | 30 | -11.520% |
| 2026-07-17 | 36.85 | 39.83 | 36.81 | 39.83 | -3.208% | 4 | 29 | -9.365% |
| 2026-07-16 | 44.30 | 44.30 | 41.15 | 41.15 | -6.200% | 7 | 26 | -12.272% |
| 2026-07-15 | 44.35 | 44.35 | 43.87 | 43.87 | +10.504% | 3 | 24 | -17.711% |
| 2026-07-09 | 39.70 | 39.70 | 39.70 | 39.70 | -1.342% | 1 | 23 | -9.068% |
| 2026-07-08 | 40.24 | 40.24 | 40.24 | 40.24 | +15.632% | 10 | 13 | -10.288% |
| 2026-07-07 | 30.75 | 34.80 | 30.75 | 34.80 | +2.959% | 9 | 13 | +3.736% |
| 2026-07-06 | 34.30 | 34.45 | 33.80 | 33.80 | +4.482% | 10 | 14 | +6.805% |
| 2026-07-02 | 32.00 | 32.35 | 31.95 | 32.35 | -0.797% | 5 | 9 | +11.592% |
| 2026-07-01 | 32.65 | 32.65 | 32.61 | 32.61 | -8.141% | 2 | 8 | +10.702% |
| 2026-06-30 | 35.07 | 35.50 | 35.07 | 35.50 | 0.000% | 8 | 8 | +1.690% |