NVDA270219C00205000
NVDA Feb 19 2027 205.00 Call
optionOPRA
EODOct 23, 2026
23.23USD-1.149%(-0.27)39Vol1,247OI
NVDA270219C00205000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 23.03 | 23.82 | 23.03 | 23.23 | -1.149% | 39 | 1,230 | 0.000% |
| 2026-10-22 | 25.55 | 25.55 | 23.50 | 23.50 | -20.875% | 160 | 1,199 | -1.149% |
| 2026-10-21 | 29.06 | 29.70 | 28.30 | 29.70 | +13.793% | 65 | 1,223 | -21.785% |
| 2026-10-20 | 27.39 | 27.39 | 26.10 | 26.10 | -5.160% | 4 | 1,219 | -10.996% |
| 2026-10-19 | 27.05 | 27.52 | 26.75 | 27.52 | +9.641% | 9 | 1,217 | -15.589% |
| 2026-10-16 | 26.05 | 27.24 | 24.81 | 25.10 | -8.059% | 78 | 1,187 | -7.450% |
| 2026-10-15 | 25.25 | 27.60 | 25.25 | 27.30 | -7.301% | 55 | 1,179 | -14.908% |
| 2026-10-14 | 31.30 | 31.30 | 29.03 | 29.45 | -13.839% | 25 | 1,166 | -21.121% |
| 2026-10-13 | 31.18 | 34.18 | 31.18 | 34.18 | +2.952% | 8 | 1,170 | -32.036% |
| 2026-10-12 | 34.89 | 34.89 | 31.95 | 33.20 | -6.373% | 11 | 1,169 | -30.030% |
| 2026-10-09 | 38.12 | 38.20 | 35.46 | 35.46 | -8.514% | 26 | 1,155 | -34.490% |
| 2026-10-08 | 40.26 | 40.48 | 38.76 | 38.76 | -7.670% | 9 | 1,151 | -40.067% |
| 2026-10-07 | 43.07 | 43.07 | 41.98 | 41.98 | -6.503% | 6 | 1,148 | -44.664% |
| 2026-10-06 | 46.90 | 46.90 | 44.35 | 44.90 | +2.045% | 43 | 1,149 | -48.263% |
| 2026-10-05 | 41.78 | 44.00 | 41.55 | 44.00 | +9.589% | 28 | 1,152 | -47.205% |
| 2026-10-02 | 42.95 | 42.95 | 40.15 | 40.15 | +5.491% | 48 | 1,159 | -42.142% |
| 2026-10-01 | 38.06 | 38.35 | 38.04 | 38.06 | +0.528% | 121 | 1,079 | -38.965% |
| 2026-09-30 | 38.30 | 38.30 | 37.70 | 37.86 | -0.368% | 8 | 1,079 | -38.642% |
| 2026-09-29 | 38.00 | 38.00 | 38.00 | 38.00 | -2.188% | 1 | 1,078 | -38.868% |
| 2026-09-28 | 39.85 | 39.85 | 38.85 | 38.85 | +13.896% | 2 | 1,078 | -40.206% |
| 2026-09-25 | 34.80 | 34.80 | 33.25 | 34.11 | +0.029% | 4 | 1,077 | -31.897% |
| 2026-09-24 | 33.50 | 34.10 | 33.50 | 34.10 | -0.146% | 2 | 1,077 | -31.877% |
| 2026-09-23 | 35.15 | 35.15 | 34.10 | 34.15 | -8.690% | 53 | 1,027 | -31.977% |
| 2026-09-22 | 36.93 | 38.10 | 36.75 | 37.40 | +2.747% | 11 | 1,025 | -37.888% |
| 2026-09-21 | 34.40 | 36.40 | 34.18 | 36.40 | +19.149% | 30 | 1,043 | -36.181% |
| 2026-09-18 | 30.45 | 30.89 | 30.45 | 30.55 | -1.452% | 45 | 1,036 | -23.961% |
| 2026-09-17 | 30.61 | 31.00 | 30.30 | 31.00 | +13.971% | 109 | 1,037 | -25.065% |
| 2026-09-16 | 27.40 | 29.30 | 27.15 | 27.20 | +3.461% | 82 | 1,002 | -14.596% |
| 2026-09-15 | 26.60 | 26.60 | 26.29 | 26.29 | -1.462% | 10 | 1,008 | -11.639% |
| 2026-09-14 | 25.38 | 26.70 | 25.00 | 26.68 | -14.129% | 121 | 953 | -12.931% |
| 2026-09-11 | 32.35 | 32.35 | 31.07 | 31.07 | -0.988% | 3 | 954 | -25.233% |
| 2026-09-10 | 31.90 | 32.35 | 30.95 | 31.38 | -11.356% | 24 | 936 | -25.972% |
| 2026-09-09 | 36.25 | 36.25 | 35.40 | 35.40 | -3.146% | 17 | 929 | -34.379% |
| 2026-09-08 | 41.00 | 41.00 | 36.55 | 36.55 | -8.966% | 13 | 920 | -36.443% |
| 2026-09-04 | 43.21 | 43.25 | 39.99 | 40.15 | +0.728% | 28 | 920 | -42.142% |
| 2026-09-03 | 38.00 | 39.86 | 37.75 | 39.86 | +13.886% | 16 | 917 | -41.721% |
| 2026-09-02 | 34.75 | 35.00 | 34.75 | 35.00 | +15.245% | 14 | 917 | -33.629% |
| 2026-09-01 | 28.85 | 31.50 | 28.85 | 30.37 | -4.196% | 21 | 917 | -23.510% |
| 2026-08-31 | 32.00 | 32.75 | 31.70 | 31.70 | +1.440% | 22 | 916 | -26.719% |
| 2026-08-28 | 36.52 | 36.52 | 31.00 | 31.25 | -19.562% | 531 | 1,051 | -25.664% |
| 2026-08-27 | 34.50 | 40.15 | 33.65 | 38.85 | +45.506% | 219 | 999 | -40.206% |
| 2026-08-26 | 28.60 | 28.60 | 26.50 | 26.70 | -5.754% | 289 | 929 | -12.996% |
| 2026-08-25 | 27.10 | 29.42 | 27.10 | 28.33 | +7.637% | 18 | 927 | -18.002% |
| 2026-08-24 | 29.84 | 29.84 | 26.32 | 26.32 | -15.233% | 89 | 872 | -11.740% |
| 2026-08-21 | 31.83 | 31.83 | 31.05 | 31.05 | -3.840% | 5 | 872 | -25.185% |
| 2026-08-20 | 33.00 | 33.45 | 31.62 | 32.29 | -2.594% | 41 | 865 | -28.058% |
| 2026-08-19 | 36.00 | 36.00 | 32.48 | 33.15 | -2.270% | 30 | 864 | -29.925% |
| 2026-08-18 | 34.40 | 34.40 | 33.92 | 33.92 | -12.056% | 16 | 868 | -31.515% |
| 2026-08-17 | 39.90 | 40.10 | 38.57 | 38.57 | -0.516% | 11 | 872 | -39.772% |
| 2026-08-14 | 39.20 | 39.65 | 38.42 | 38.77 | -1.599% | 67 | 866 | -40.083% |
| 2026-08-13 | 40.04 | 40.04 | 38.55 | 39.40 | +3.277% | 47 | 850 | -41.041% |
| 2026-08-12 | 38.20 | 38.73 | 37.25 | 38.15 | +13.881% | 36 | 859 | -39.109% |
| 2026-08-11 | 37.04 | 37.04 | 33.50 | 33.50 | -5.314% | 35 | 869 | -30.657% |
| 2026-08-10 | 38.25 | 38.25 | 33.88 | 35.38 | -7.672% | 28 | 873 | -34.341% |
| 2026-08-07 | 38.82 | 39.71 | 37.78 | 38.32 | +6.326% | 516 | 476 | -39.379% |
| 2026-08-06 | 39.50 | 39.50 | 36.04 | 36.04 | -2.674% | 15 | 466 | -35.544% |
| 2026-08-05 | 37.72 | 38.45 | 36.68 | 37.03 | +15.179% | 159 | 475 | -37.267% |
| 2026-08-04 | 30.95 | 32.15 | 29.75 | 32.15 | +12.807% | 15 | 474 | -27.745% |
| 2026-08-03 | 24.50 | 29.60 | 23.83 | 28.50 | +12.648% | 73 | 451 | -18.491% |
| 2026-07-31 | 22.80 | 25.30 | 22.70 | 25.30 | +16.322% | 11 | 444 | -8.182% |
| 2026-07-30 | 21.10 | 22.90 | 20.70 | 21.75 | +5.583% | 69 | 441 | +6.805% |
| 2026-07-29 | 20.95 | 22.24 | 20.49 | 20.60 | -12.601% | 74 | 447 | +12.767% |
| 2026-07-28 | 22.30 | 23.68 | 21.52 | 23.57 | +1.595% | 8 | 445 | -1.443% |
| 2026-07-27 | 28.20 | 28.20 | 23.10 | 23.20 | -25.402% | 40 | 435 | +0.129% |
| 2026-07-24 | 30.50 | 31.50 | 30.15 | 31.10 | +2.034% | 17 | 425 | -25.305% |
| 2026-07-23 | 31.30 | 31.30 | 30.10 | 30.48 | -11.395% | 113 | 339 | -23.786% |
| 2026-07-22 | 29.96 | 34.40 | 29.96 | 34.40 | +16.020% | 23 | 329 | -32.471% |
| 2026-07-21 | 30.65 | 30.75 | 28.20 | 29.65 | +6.655% | 54 | 337 | -21.653% |
| 2026-07-20 | 30.00 | 30.90 | 27.75 | 27.80 | -2.422% | 261 | 239 | -16.439% |
| 2026-07-17 | 28.25 | 30.33 | 26.59 | 28.49 | -6.314% | 57 | 191 | -18.463% |
| 2026-07-16 | 31.46 | 31.50 | 30.35 | 30.41 | -3.338% | 18 | 177 | -23.611% |
| 2026-07-15 | 33.55 | 33.55 | 30.60 | 31.46 | -6.508% | 34 | 161 | -26.160% |
| 2026-07-14 | 29.50 | 33.65 | 29.10 | 33.65 | +15.835% | 11 | 157 | -30.966% |
| 2026-07-13 | 32.80 | 32.80 | 28.85 | 29.05 | -11.352% | 10 | 154 | -20.034% |
| 2026-07-10 | 28.93 | 33.12 | 28.93 | 32.77 | +13.000% | 19 | 157 | -29.112% |
| 2026-07-09 | 29.75 | 29.75 | 26.85 | 29.00 | +2.077% | 65 | 107 | -19.897% |
| 2026-07-08 | 26.00 | 28.50 | 26.00 | 28.41 | +16.434% | 6 | 109 | -18.233% |
| 2026-07-07 | 22.15 | 25.00 | 22.15 | 24.40 | -0.408% | 6 | 104 | -4.795% |
| 2026-07-06 | 24.50 | 24.50 | 24.50 | 24.50 | +4.701% | 1 | 105 | -5.184% |
| 2026-07-02 | 23.25 | 23.40 | 23.25 | 23.40 | -9.722% | 2 | 104 | -0.726% |
| 2026-07-01 | 23.80 | 25.92 | 23.80 | 25.92 | -4.881% | 95 | 13 | -10.378% |
| 2026-06-30 | 25.16 | 27.25 | 25.15 | 27.25 | 0.000% | 15 | 13 | -14.752% |