NVDA270219C00190000
NVDA Feb 19 2027 190.00 Call
optionOPRA
EODOct 23, 2026
32.47USD-0.703%(-0.23)18Vol1,378OI
NVDA270219C00190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 33.29 | 33.29 | 32.47 | 32.47 | -0.703% | 18 | 1,360 | 0.000% |
| 2026-10-22 | 36.70 | 37.50 | 32.70 | 32.70 | -18.250% | 49 | 1,358 | -0.703% |
| 2026-10-21 | 39.00 | 40.00 | 39.00 | 40.00 | +9.830% | 2 | 1,360 | -18.825% |
| 2026-10-20 | 37.45 | 37.50 | 36.42 | 36.42 | -2.983% | 24 | 1,360 | -10.846% |
| 2026-10-19 | 37.15 | 38.48 | 37.15 | 37.54 | +5.746% | 12 | 1,358 | -13.506% |
| 2026-10-16 | 36.50 | 36.88 | 34.50 | 35.50 | -4.570% | 36 | 1,346 | -8.535% |
| 2026-10-15 | 35.45 | 37.50 | 35.45 | 37.20 | -6.720% | 42 | 1,341 | -12.715% |
| 2026-10-14 | 42.57 | 42.57 | 39.42 | 39.88 | -12.735% | 36 | 1,323 | -18.581% |
| 2026-10-13 | 43.70 | 45.70 | 43.00 | 45.70 | +2.697% | 13 | 1,327 | -28.950% |
| 2026-10-12 | 43.87 | 44.50 | 43.58 | 44.50 | -6.118% | 19 | 1,322 | -27.034% |
| 2026-10-09 | 48.00 | 48.00 | 47.40 | 47.40 | -2.889% | 3 | 1,323 | -31.498% |
| 2026-10-08 | 51.35 | 53.28 | 48.34 | 48.81 | -10.522% | 9 | 1,323 | -33.477% |
| 2026-10-07 | 54.62 | 54.62 | 54.00 | 54.55 | -4.130% | 5 | 1,320 | -40.477% |
| 2026-10-06 | 59.05 | 59.05 | 56.90 | 56.90 | +0.637% | 14 | 1,324 | -42.935% |
| 2026-10-05 | 54.22 | 56.63 | 54.10 | 56.54 | +9.468% | 44 | 1,335 | -42.572% |
| 2026-10-02 | 53.65 | 55.00 | 51.65 | 51.65 | +3.903% | 70 | 1,312 | -37.135% |
| 2026-10-01 | 47.86 | 50.00 | 47.86 | 49.71 | +0.729% | 8 | 1,306 | -34.681% |
| 2026-09-30 | 49.65 | 49.65 | 49.10 | 49.35 | +0.366% | 60 | 1,304 | -34.205% |
| 2026-09-29 | 50.95 | 50.95 | 48.60 | 49.17 | +2.438% | 9 | 1,298 | -33.964% |
| 2026-09-28 | 49.25 | 51.00 | 48.00 | 48.00 | +7.311% | 36 | 1,296 | -32.354% |
| 2026-09-25 | 45.46 | 45.46 | 44.73 | 44.73 | +1.314% | 2 | 1,296 | -27.409% |
| 2026-09-24 | 42.50 | 44.50 | 42.13 | 44.15 | -2.388% | 8 | 1,294 | -26.455% |
| 2026-09-23 | 48.02 | 48.02 | 44.65 | 45.23 | -7.957% | 16 | 1,287 | -28.211% |
| 2026-09-22 | 47.35 | 49.14 | 47.35 | 49.14 | +4.888% | 7 | 1,285 | -33.923% |
| 2026-09-21 | 42.75 | 46.85 | 42.75 | 46.85 | +13.686% | 31 | 1,269 | -30.694% |
| 2026-09-18 | 40.72 | 41.21 | 40.35 | 41.21 | +0.881% | 9 | 1,266 | -21.208% |
| 2026-09-17 | 40.00 | 40.85 | 40.00 | 40.85 | +11.308% | 7 | 1,266 | -20.514% |
| 2026-09-16 | 36.90 | 38.05 | 36.70 | 36.70 | +3.235% | 122 | 1,373 | -11.526% |
| 2026-09-15 | 35.66 | 35.75 | 35.55 | 35.55 | -0.643% | 26 | 1,348 | -8.664% |
| 2026-09-14 | 33.95 | 35.80 | 33.95 | 35.78 | -14.708% | 30 | 1,337 | -9.251% |
| 2026-09-11 | 42.00 | 43.35 | 41.95 | 41.95 | +2.442% | 10 | 1,336 | -22.598% |
| 2026-09-10 | 41.57 | 41.65 | 40.93 | 40.95 | -10.276% | 22 | 1,327 | -20.708% |
| 2026-09-09 | 46.60 | 46.60 | 45.64 | 45.64 | -3.100% | 12 | 1,320 | -28.856% |
| 2026-09-08 | 49.25 | 49.25 | 47.10 | 47.10 | -6.991% | 128 | 1,200 | -31.062% |
| 2026-09-04 | 54.00 | 54.00 | 50.64 | 50.64 | +0.277% | 10 | 1,194 | -35.881% |
| 2026-09-03 | 46.35 | 50.50 | 46.35 | 50.50 | +8.719% | 42 | 1,193 | -35.703% |
| 2026-09-02 | 44.50 | 48.47 | 44.50 | 46.45 | +11.124% | 11 | 1,187 | -30.097% |
| 2026-09-01 | 39.80 | 41.80 | 39.80 | 41.80 | +3.210% | 12 | 1,185 | -22.321% |
| 2026-08-31 | 41.10 | 42.31 | 40.50 | 40.50 | -0.246% | 16 | 1,175 | -19.827% |
| 2026-08-28 | 49.75 | 49.75 | 40.40 | 40.60 | -18.800% | 100 | 1,092 | -20.025% |
| 2026-08-27 | 45.30 | 50.85 | 44.00 | 50.00 | +42.450% | 167 | 1,065 | -35.060% |
| 2026-08-26 | 37.45 | 37.45 | 35.10 | 35.10 | -4.568% | 70 | 1,028 | -7.493% |
| 2026-08-25 | 37.00 | 39.00 | 36.68 | 36.78 | +5.690% | 47 | 994 | -11.718% |
| 2026-08-24 | 35.98 | 36.23 | 34.80 | 34.80 | -13.669% | 33 | 969 | -6.695% |
| 2026-08-21 | 41.82 | 41.82 | 40.09 | 40.31 | -2.065% | 18 | 963 | -19.449% |
| 2026-08-20 | 42.24 | 43.00 | 40.88 | 41.16 | -2.902% | 40 | 964 | -21.113% |
| 2026-08-19 | 43.48 | 43.48 | 42.39 | 42.39 | -3.986% | 19 | 961 | -23.402% |
| 2026-08-18 | 44.20 | 44.20 | 43.60 | 44.15 | -9.044% | 6 | 959 | -26.455% |
| 2026-08-17 | 50.00 | 50.00 | 48.54 | 48.54 | +0.103% | 2 | 959 | -33.107% |
| 2026-08-14 | 49.09 | 49.09 | 48.49 | 48.49 | -2.001% | 6 | 964 | -33.038% |
| 2026-08-13 | 48.75 | 49.48 | 48.75 | 49.48 | +3.688% | 2 | 964 | -34.378% |
| 2026-08-12 | 47.61 | 48.47 | 47.00 | 47.72 | +11.235% | 7 | 962 | -31.957% |
| 2026-08-11 | 42.90 | 42.90 | 42.90 | 42.90 | -2.765% | 5 | 957 | -24.312% |
| 2026-08-10 | 45.70 | 45.70 | 44.12 | 44.12 | -8.351% | 4 | 959 | -26.405% |
| 2026-08-07 | 48.24 | 48.24 | 48.14 | 48.14 | +7.455% | 26 | 933 | -32.551% |
| 2026-08-06 | 44.80 | 44.80 | 44.80 | 44.80 | -3.177% | 7 | 933 | -27.522% |
| 2026-08-05 | 42.90 | 48.06 | 42.90 | 46.27 | +15.387% | 12 | 931 | -29.825% |
| 2026-08-04 | 39.89 | 40.10 | 38.84 | 40.10 | +8.291% | 20 | 942 | -19.027% |
| 2026-08-03 | 36.00 | 37.03 | 36.00 | 37.03 | +13.589% | 806 | 978 | -12.314% |
| 2026-07-31 | 30.50 | 32.60 | 29.65 | 32.60 | +14.026% | 16 | 983 | -0.399% |
| 2026-07-30 | 27.30 | 30.20 | 26.80 | 28.59 | +8.914% | 888 | 166 | +13.571% |
| 2026-07-29 | 29.76 | 29.76 | 26.25 | 26.25 | -14.634% | 94 | 136 | +23.695% |
| 2026-07-28 | 29.67 | 30.75 | 28.20 | 30.75 | -0.806% | 18 | 121 | +5.593% |
| 2026-07-27 | 33.34 | 33.34 | 30.27 | 31.00 | -21.658% | 22 | 109 | +4.742% |
| 2026-07-23 | 40.12 | 40.12 | 39.10 | 39.57 | -6.894% | 22 | 98 | -17.943% |
| 2026-07-22 | 38.25 | 42.50 | 38.25 | 42.50 | +11.989% | 15 | 92 | -23.600% |
| 2026-07-21 | 36.20 | 37.95 | 36.20 | 37.95 | +1.525% | 3 | 92 | -14.440% |
| 2026-07-20 | 37.38 | 37.38 | 37.38 | 37.38 | +4.735% | 1 | 91 | -13.135% |
| 2026-07-17 | 35.69 | 35.69 | 35.69 | 35.69 | -9.531% | 3 | 88 | -9.022% |
| 2026-07-16 | 39.45 | 39.45 | 39.45 | 39.45 | -6.428% | 10 | 78 | -17.693% |
| 2026-07-14 | 36.87 | 42.16 | 36.87 | 42.16 | +15.349% | 33 | 67 | -22.984% |
| 2026-07-13 | 38.30 | 38.30 | 36.55 | 36.55 | -10.962% | 27 | 57 | -11.163% |
| 2026-07-10 | 41.05 | 41.05 | 41.05 | 41.05 | +13.304% | 1 | 56 | -20.901% |
| 2026-07-09 | 35.80 | 36.23 | 35.80 | 36.23 | -0.220% | 2 | 56 | -10.378% |
| 2026-07-08 | 33.71 | 36.31 | 33.71 | 36.31 | +12.519% | 30 | 26 | -10.576% |
| 2026-07-07 | 28.75 | 32.27 | 28.58 | 32.27 | +9.464% | 8 | 26 | +0.620% |
| 2026-07-02 | 30.25 | 30.25 | 29.48 | 29.48 | -7.875% | 3 | 23 | +10.142% |
| 2026-07-01 | 30.45 | 33.00 | 30.45 | 32.00 | 0.000% | 226 | 0 | +1.469% |