NVDA270219C00200000
NVDA Feb 19 2027 200.00 Call
optionOPRA
EODOct 23, 2026
25.92USD-3.464%(-0.93)164Vol2,650OI
NVDA270219C00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 25.50 | 27.40 | 25.50 | 25.92 | -3.464% | 164 | 2,689 | 0.000% |
| 2026-10-22 | 29.90 | 29.90 | 26.40 | 26.85 | -18.015% | 144 | 2,642 | -3.464% |
| 2026-10-21 | 32.86 | 33.00 | 30.20 | 32.75 | +12.158% | 307 | 2,482 | -20.855% |
| 2026-10-20 | 28.25 | 30.85 | 27.74 | 29.20 | -4.231% | 613 | 2,402 | -11.233% |
| 2026-10-19 | 28.70 | 30.71 | 28.70 | 30.49 | +6.833% | 425 | 2,266 | -14.989% |
| 2026-10-16 | 28.60 | 30.30 | 27.75 | 28.54 | -5.559% | 219 | 2,196 | -9.180% |
| 2026-10-15 | 28.74 | 31.00 | 27.50 | 30.22 | -8.894% | 210 | 2,164 | -14.229% |
| 2026-10-14 | 35.80 | 36.23 | 32.45 | 33.17 | -10.809% | 142 | 2,193 | -21.857% |
| 2026-10-13 | 35.55 | 37.45 | 35.50 | 37.19 | +1.335% | 8 | 2,192 | -30.304% |
| 2026-10-12 | 38.50 | 38.74 | 35.70 | 36.70 | -8.135% | 145 | 2,115 | -29.373% |
| 2026-10-09 | 41.18 | 41.30 | 39.34 | 39.95 | -1.163% | 12 | 2,115 | -35.119% |
| 2026-10-08 | 43.60 | 45.62 | 40.40 | 40.42 | -12.111% | 265 | 2,096 | -35.873% |
| 2026-10-07 | 46.50 | 47.00 | 45.50 | 45.99 | -4.486% | 105 | 2,098 | -43.640% |
| 2026-10-06 | 51.36 | 51.36 | 48.05 | 48.15 | -0.311% | 271 | 2,068 | -46.168% |
| 2026-10-05 | 46.50 | 48.30 | 45.50 | 48.30 | +8.906% | 66 | 2,073 | -46.335% |
| 2026-10-02 | 46.10 | 46.90 | 44.35 | 44.35 | +7.411% | 150 | 2,055 | -41.556% |
| 2026-10-01 | 41.11 | 41.29 | 40.14 | 41.29 | +0.097% | 53 | 2,045 | -37.225% |
| 2026-09-30 | 41.60 | 41.80 | 41.10 | 41.25 | +1.601% | 14 | 2,041 | -37.164% |
| 2026-09-29 | 42.70 | 43.00 | 40.60 | 40.60 | +1.373% | 67 | 2,040 | -36.158% |
| 2026-09-28 | 43.30 | 43.39 | 40.05 | 40.05 | +7.086% | 24 | 2,021 | -35.281% |
| 2026-09-25 | 37.00 | 37.49 | 36.81 | 37.40 | +1.991% | 36 | 1,992 | -30.695% |
| 2026-09-24 | 35.62 | 36.67 | 34.95 | 36.67 | -3.500% | 13 | 1,992 | -29.316% |
| 2026-09-23 | 40.09 | 40.09 | 37.29 | 38.00 | -8.654% | 297 | 1,737 | -31.789% |
| 2026-09-22 | 41.21 | 41.60 | 40.83 | 41.60 | +3.870% | 10 | 1,737 | -37.692% |
| 2026-09-21 | 36.05 | 40.05 | 36.05 | 40.05 | +12.500% | 51 | 1,722 | -35.281% |
| 2026-09-18 | 33.93 | 35.60 | 33.00 | 35.60 | +4.552% | 56 | 1,716 | -27.191% |
| 2026-09-17 | 33.40 | 34.20 | 33.40 | 34.05 | +13.048% | 67 | 1,703 | -23.877% |
| 2026-09-16 | 31.00 | 32.30 | 29.72 | 30.12 | +2.449% | 63 | 1,696 | -13.944% |
| 2026-09-15 | 30.20 | 30.20 | 29.40 | 29.40 | +1.977% | 5 | 1,692 | -11.837% |
| 2026-09-14 | 28.17 | 29.51 | 27.94 | 28.83 | -15.578% | 209 | 1,736 | -10.094% |
| 2026-09-11 | 35.39 | 35.39 | 34.15 | 34.15 | -1.158% | 36 | 1,742 | -24.100% |
| 2026-09-10 | 36.57 | 36.57 | 34.06 | 34.55 | -9.909% | 29 | 1,725 | -24.978% |
| 2026-09-09 | 38.88 | 39.22 | 38.35 | 38.35 | -3.740% | 516 | 1,811 | -32.412% |
| 2026-09-08 | 42.30 | 42.30 | 39.83 | 39.84 | -8.414% | 10 | 1,813 | -34.940% |
| 2026-09-04 | 45.73 | 46.60 | 43.50 | 43.50 | +1.564% | 28 | 1,801 | -40.414% |
| 2026-09-03 | 40.55 | 43.62 | 39.98 | 42.83 | +8.982% | 35 | 1,827 | -39.482% |
| 2026-09-02 | 34.95 | 41.60 | 34.95 | 39.30 | +17.313% | 460 | 1,831 | -34.046% |
| 2026-09-01 | 32.35 | 35.35 | 32.35 | 33.50 | -2.047% | 526 | 1,351 | -22.627% |
| 2026-08-31 | 33.62 | 35.75 | 33.62 | 34.20 | +0.117% | 44 | 1,347 | -24.211% |
| 2026-08-28 | 39.90 | 40.12 | 33.70 | 34.16 | -19.529% | 285 | 1,468 | -24.122% |
| 2026-08-27 | 38.62 | 43.70 | 37.03 | 42.45 | +44.782% | 1,326 | 1,117 | -38.940% |
| 2026-08-26 | 31.59 | 31.59 | 29.32 | 29.32 | -6.176% | 142 | 1,083 | -11.596% |
| 2026-08-25 | 30.95 | 32.65 | 30.19 | 31.25 | +3.821% | 172 | 985 | -17.056% |
| 2026-08-24 | 33.41 | 33.41 | 29.47 | 30.10 | -11.471% | 145 | 882 | -13.887% |
| 2026-08-21 | 34.16 | 34.16 | 33.90 | 34.00 | -3.928% | 5 | 883 | -23.765% |
| 2026-08-20 | 36.80 | 36.80 | 34.72 | 35.39 | -3.962% | 28 | 894 | -26.759% |
| 2026-08-19 | 37.10 | 37.10 | 36.28 | 36.85 | -0.136% | 25 | 889 | -29.661% |
| 2026-08-18 | 37.90 | 38.20 | 36.90 | 36.90 | -11.298% | 39 | 876 | -29.756% |
| 2026-08-17 | 42.58 | 43.00 | 41.60 | 41.60 | -0.168% | 821 | 1,364 | -37.692% |
| 2026-08-14 | 42.40 | 42.97 | 41.55 | 41.67 | -0.715% | 50 | 1,344 | -37.797% |
| 2026-08-13 | 42.50 | 42.70 | 41.07 | 41.97 | +4.273% | 28 | 1,333 | -38.242% |
| 2026-08-12 | 40.00 | 41.51 | 40.00 | 40.25 | +11.496% | 58 | 1,326 | -35.602% |
| 2026-08-11 | 40.02 | 40.02 | 36.10 | 36.10 | -3.217% | 11 | 1,324 | -28.199% |
| 2026-08-10 | 41.62 | 41.70 | 36.80 | 37.30 | -10.893% | 640 | 702 | -30.509% |
| 2026-08-07 | 40.80 | 42.05 | 40.45 | 41.86 | +8.954% | 218 | 595 | -38.079% |
| 2026-08-06 | 41.35 | 41.90 | 38.42 | 38.42 | -3.830% | 19 | 599 | -32.535% |
| 2026-08-05 | 39.00 | 41.35 | 38.80 | 39.95 | +16.608% | 74 | 628 | -35.119% |
| 2026-08-04 | 34.12 | 34.50 | 32.78 | 34.26 | +6.729% | 63 | 629 | -24.343% |
| 2026-08-03 | 25.00 | 32.10 | 25.00 | 32.10 | +16.727% | 43 | 625 | -19.252% |
| 2026-07-31 | 25.40 | 27.50 | 24.20 | 27.50 | +16.034% | 182 | 570 | -5.745% |
| 2026-07-30 | 22.75 | 25.40 | 22.40 | 23.70 | +7.727% | 191 | 476 | +9.367% |
| 2026-07-29 | 24.89 | 25.25 | 22.00 | 22.00 | -15.091% | 126 | 383 | +17.818% |
| 2026-07-28 | 24.75 | 26.45 | 23.35 | 25.91 | -0.116% | 58 | 389 | +0.039% |
| 2026-07-27 | 29.35 | 29.35 | 25.45 | 25.94 | -19.815% | 105 | 367 | -0.077% |
| 2026-07-24 | 32.87 | 34.55 | 31.45 | 32.35 | -4.120% | 36 | 377 | -19.876% |
| 2026-07-23 | 33.65 | 34.82 | 32.50 | 33.74 | -7.104% | 62 | 335 | -23.177% |
| 2026-07-22 | 36.15 | 37.10 | 36.15 | 36.32 | +12.272% | 29 | 327 | -28.634% |
| 2026-07-21 | 32.20 | 32.35 | 30.95 | 32.35 | +6.766% | 127 | 322 | -19.876% |
| 2026-07-20 | 33.23 | 33.23 | 30.30 | 30.30 | -1.431% | 3 | 322 | -14.455% |
| 2026-07-17 | 29.75 | 32.60 | 28.45 | 30.74 | -7.826% | 28 | 312 | -15.680% |
| 2026-07-16 | 33.60 | 33.60 | 32.50 | 33.35 | -3.052% | 33 | 293 | -22.279% |
| 2026-07-15 | 33.20 | 34.40 | 33.15 | 34.40 | -6.062% | 12 | 292 | -24.651% |
| 2026-07-14 | 32.15 | 36.62 | 31.35 | 36.62 | +16.143% | 19 | 276 | -29.219% |
| 2026-07-13 | 34.95 | 34.95 | 31.32 | 31.53 | -12.173% | 9 | 268 | -17.793% |
| 2026-07-10 | 31.80 | 35.90 | 31.80 | 35.90 | +15.249% | 22 | 268 | -27.799% |
| 2026-07-09 | 32.10 | 32.10 | 28.80 | 31.15 | -2.595% | 143 | 146 | -16.790% |
| 2026-07-08 | 28.80 | 31.98 | 26.80 | 31.98 | +16.545% | 150 | 53 | -18.949% |
| 2026-07-07 | 24.18 | 27.70 | 24.00 | 27.44 | +4.335% | 13 | 48 | -5.539% |
| 2026-07-06 | 25.85 | 27.00 | 25.81 | 26.30 | +3.994% | 11 | 45 | -1.445% |
| 2026-07-02 | 29.35 | 29.35 | 24.63 | 25.29 | -10.414% | 35 | 19 | +2.491% |
| 2026-07-01 | 25.80 | 28.23 | 25.80 | 28.23 | -1.225% | 21 | 5 | -8.183% |
| 2026-06-30 | 27.19 | 28.70 | 27.19 | 28.58 | 0.000% | 12 | 5 | -9.307% |