NVDA270219C00195000
NVDA Feb 19 2027 195.00 Call
optionOPRA
EODOct 23, 2026
29.48USD-1.733%(-0.52)3Vol380OI
NVDA270219C00195000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 30.00 | 30.50 | 29.48 | 29.48 | -1.733% | 3 | 379 | 0.000% |
| 2026-10-22 | 30.50 | 30.60 | 30.00 | 30.00 | -15.493% | 22 | 378 | -1.733% |
| 2026-10-21 | 33.95 | 35.50 | 33.95 | 35.50 | +8.166% | 3 | 377 | -16.958% |
| 2026-10-20 | 33.32 | 33.82 | 32.65 | 32.82 | -4.870% | 23 | 365 | -10.177% |
| 2026-10-19 | 34.50 | 34.50 | 34.50 | 34.50 | +6.154% | 1 | 365 | -14.551% |
| 2026-10-16 | 33.80 | 33.80 | 32.24 | 32.50 | -3.846% | 7 | 364 | -9.292% |
| 2026-10-15 | 32.10 | 34.10 | 32.10 | 33.80 | -6.501% | 31 | 353 | -12.781% |
| 2026-10-14 | 38.03 | 38.03 | 36.15 | 36.15 | -12.576% | 14 | 343 | -18.451% |
| 2026-10-13 | 41.35 | 41.35 | 41.35 | 41.35 | +1.597% | 5 | 340 | -28.706% |
| 2026-10-12 | 39.97 | 40.70 | 39.50 | 40.70 | -5.459% | 22 | 337 | -27.568% |
| 2026-10-09 | 44.30 | 44.30 | 43.05 | 43.05 | -2.975% | 3 | 336 | -31.521% |
| 2026-10-08 | 47.72 | 48.22 | 44.37 | 44.37 | -10.850% | 35 | 326 | -33.559% |
| 2026-10-07 | 49.95 | 49.95 | 49.77 | 49.77 | -3.826% | 4 | 326 | -40.768% |
| 2026-10-06 | 53.97 | 54.27 | 51.75 | 51.75 | +0.779% | 4 | 329 | -43.034% |
| 2026-10-05 | 50.00 | 52.35 | 50.00 | 51.35 | +3.112% | 5 | 326 | -42.590% |
| 2026-10-02 | 48.85 | 50.04 | 48.85 | 49.80 | +10.177% | 12 | 336 | -40.803% |
| 2026-10-01 | 45.48 | 45.48 | 45.20 | 45.20 | +0.579% | 5 | 339 | -34.779% |
| 2026-09-30 | 45.15 | 45.30 | 44.92 | 44.94 | -1.985% | 22 | 323 | -34.401% |
| 2026-09-29 | 44.80 | 45.85 | 44.80 | 45.85 | -0.542% | 2 | 323 | -35.703% |
| 2026-09-28 | 47.00 | 47.00 | 45.80 | 46.10 | +12.714% | 3 | 323 | -36.052% |
| 2026-09-25 | 41.19 | 41.19 | 40.90 | 40.90 | +4.470% | 3 | 322 | -27.922% |
| 2026-09-24 | 39.15 | 39.15 | 39.15 | 39.15 | -5.663% | 2 | 322 | -24.700% |
| 2026-09-23 | 41.75 | 41.75 | 41.27 | 41.50 | -7.366% | 3 | 322 | -28.964% |
| 2026-09-22 | 44.40 | 45.49 | 44.32 | 44.80 | +3.369% | 6 | 321 | -34.196% |
| 2026-09-21 | 40.20 | 43.45 | 40.20 | 43.34 | +16.662% | 12 | 328 | -31.980% |
| 2026-09-18 | 36.85 | 37.30 | 36.85 | 37.15 | -1.459% | 3 | 328 | -20.646% |
| 2026-09-17 | 36.65 | 37.70 | 36.65 | 37.70 | +12.874% | 3 | 327 | -21.804% |
| 2026-09-16 | 34.00 | 34.75 | 33.40 | 33.40 | +4.834% | 8 | 323 | -11.737% |
| 2026-09-15 | 33.20 | 33.20 | 31.86 | 31.86 | -1.969% | 4 | 320 | -7.470% |
| 2026-09-14 | 31.00 | 32.50 | 31.00 | 32.50 | -12.752% | 9 | 317 | -9.292% |
| 2026-09-11 | 38.52 | 38.52 | 37.25 | 37.25 | -0.534% | 6 | 317 | -20.859% |
| 2026-09-10 | 38.98 | 38.98 | 37.45 | 37.45 | -13.908% | 10 | 308 | -21.282% |
| 2026-09-09 | 43.50 | 43.50 | 43.50 | 43.50 | -5.640% | 1 | 308 | -32.230% |
| 2026-09-08 | 48.20 | 48.20 | 46.10 | 46.10 | -3.090% | 2 | 307 | -36.052% |
| 2026-09-04 | 50.05 | 50.05 | 47.57 | 47.57 | +1.863% | 16 | 299 | -38.028% |
| 2026-09-03 | 44.54 | 46.87 | 44.54 | 46.70 | +10.795% | 15 | 285 | -36.874% |
| 2026-09-02 | 41.30 | 44.81 | 41.30 | 42.15 | +14.538% | 67 | 326 | -30.059% |
| 2026-09-01 | 37.15 | 38.70 | 36.80 | 36.80 | -6.337% | 23 | 319 | -19.891% |
| 2026-08-31 | 38.85 | 39.29 | 38.49 | 39.29 | +5.562% | 33 | 303 | -24.968% |
| 2026-08-28 | 42.48 | 42.48 | 37.22 | 37.22 | -19.698% | 10 | 295 | -20.795% |
| 2026-08-27 | 41.95 | 46.44 | 40.50 | 46.35 | +41.527% | 42 | 288 | -36.397% |
| 2026-08-26 | 32.75 | 32.75 | 32.31 | 32.75 | -5.045% | 4 | 285 | -9.985% |
| 2026-08-25 | 33.80 | 35.00 | 33.42 | 34.49 | +6.747% | 77 | 246 | -14.526% |
| 2026-08-24 | 33.08 | 33.08 | 32.31 | 32.31 | -12.558% | 51 | 215 | -8.759% |
| 2026-08-21 | 37.22 | 37.55 | 36.95 | 36.95 | -4.522% | 3 | 217 | -20.217% |
| 2026-08-20 | 38.70 | 38.70 | 38.70 | 38.70 | -3.970% | 6 | 217 | -23.824% |
| 2026-08-18 | 41.14 | 41.14 | 40.30 | 40.30 | -11.331% | 3 | 214 | -26.849% |
| 2026-08-17 | 46.00 | 46.00 | 45.45 | 45.45 | +1.180% | 7 | 207 | -35.138% |
| 2026-08-14 | 47.00 | 47.00 | 44.92 | 44.92 | -2.348% | 6 | 207 | -34.372% |
| 2026-08-13 | 46.00 | 46.00 | 46.00 | 46.00 | +3.767% | 1 | 206 | -35.913% |
| 2026-08-12 | 44.00 | 45.47 | 44.00 | 44.33 | +5.951% | 28 | 201 | -33.499% |
| 2026-08-11 | 41.84 | 41.84 | 41.84 | 41.84 | -5.745% | 8 | 209 | -29.541% |
| 2026-08-07 | 45.45 | 46.05 | 44.39 | 44.39 | +8.268% | 8 | 202 | -33.589% |
| 2026-08-06 | 45.00 | 45.00 | 41.00 | 41.00 | -7.240% | 2 | 202 | -28.098% |
| 2026-08-05 | 43.15 | 44.20 | 42.58 | 44.20 | +19.427% | 21 | 207 | -33.303% |
| 2026-08-04 | 37.01 | 37.01 | 37.01 | 37.01 | +7.462% | 1 | 208 | -20.346% |
| 2026-08-03 | 28.46 | 35.00 | 28.20 | 34.44 | +13.663% | 52 | 243 | -14.402% |
| 2026-07-31 | 28.60 | 30.40 | 26.66 | 30.30 | +15.914% | 51 | 245 | -2.706% |
| 2026-07-30 | 27.01 | 27.35 | 25.40 | 26.14 | +6.260% | 31 | 223 | +12.777% |
| 2026-07-29 | 27.91 | 27.91 | 24.40 | 24.60 | -12.143% | 120 | 156 | +19.837% |
| 2026-07-28 | 26.50 | 28.60 | 26.02 | 28.00 | -0.709% | 26 | 147 | +5.286% |
| 2026-07-27 | 29.65 | 29.65 | 27.85 | 28.20 | -17.904% | 53 | 104 | +4.539% |
| 2026-07-24 | 35.62 | 35.62 | 34.35 | 34.35 | -13.476% | 4 | 105 | -14.178% |
| 2026-07-22 | 34.00 | 39.70 | 34.00 | 39.70 | +15.006% | 7 | 104 | -25.743% |
| 2026-07-21 | 34.52 | 34.52 | 34.52 | 34.52 | +0.788% | 2 | 104 | -14.600% |
| 2026-07-20 | 35.70 | 35.70 | 34.25 | 34.25 | -1.439% | 21 | 89 | -13.927% |
| 2026-07-17 | 31.33 | 34.75 | 31.18 | 34.75 | -3.068% | 8 | 89 | -15.165% |
| 2026-07-16 | 38.20 | 38.20 | 35.70 | 35.85 | -0.802% | 4 | 88 | -17.768% |
| 2026-07-15 | 38.85 | 38.85 | 35.70 | 36.14 | -7.783% | 5 | 88 | -18.428% |
| 2026-07-14 | 34.15 | 39.50 | 34.15 | 39.19 | +14.090% | 32 | 63 | -24.777% |
| 2026-07-13 | 36.20 | 36.20 | 34.00 | 34.35 | -10.779% | 19 | 61 | -14.178% |
| 2026-07-10 | 36.42 | 38.50 | 36.42 | 38.50 | +12.016% | 8 | 61 | -23.429% |
| 2026-07-09 | 34.37 | 34.37 | 34.37 | 34.37 | +3.368% | 1 | 61 | -14.228% |
| 2026-07-08 | 28.85 | 33.70 | 28.85 | 33.25 | +15.052% | 31 | 51 | -11.338% |
| 2026-07-07 | 26.20 | 30.00 | 26.20 | 28.90 | +0.978% | 25 | 38 | +2.007% |
| 2026-07-06 | 28.11 | 29.00 | 28.11 | 28.62 | +4.989% | 8 | 37 | +3.005% |
| 2026-07-02 | 29.30 | 29.30 | 26.95 | 27.26 | -9.133% | 23 | 25 | +8.144% |
| 2026-07-01 | 28.00 | 30.70 | 27.90 | 30.00 | -3.132% | 34 | 6 | -1.733% |
| 2026-06-30 | 30.69 | 31.35 | 30.69 | 30.97 | 0.000% | 9 | 6 | -4.811% |