NVDA270219C00210000
NVDA Feb 19 2027 210.00 Call
optionOPRA
EODOct 23, 2026
20.25USD-1.460%(-0.30)167Vol2,724OI
NVDA270219C00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 20.25 | 21.80 | 20.00 | 20.25 | -1.460% | 167 | 2,709 | 0.000% |
| 2026-10-22 | 24.03 | 24.03 | 20.55 | 20.55 | -22.744% | 378 | 2,483 | -1.460% |
| 2026-10-21 | 26.17 | 26.60 | 24.60 | 26.60 | +11.297% | 341 | 2,604 | -23.872% |
| 2026-10-20 | 21.80 | 24.55 | 21.00 | 23.90 | -0.748% | 45 | 2,585 | -15.272% |
| 2026-10-19 | 22.80 | 25.15 | 22.62 | 24.08 | +6.360% | 72 | 2,569 | -15.905% |
| 2026-10-16 | 22.60 | 24.30 | 21.93 | 22.64 | -6.253% | 209 | 2,534 | -10.557% |
| 2026-10-15 | 22.59 | 24.40 | 22.25 | 24.15 | -9.551% | 194 | 2,478 | -16.149% |
| 2026-10-14 | 28.60 | 28.96 | 26.00 | 26.70 | -10.222% | 213 | 2,390 | -24.157% |
| 2026-10-13 | 27.71 | 29.74 | 27.71 | 29.74 | -0.435% | 45 | 2,377 | -31.910% |
| 2026-10-12 | 30.59 | 30.59 | 29.47 | 29.87 | -7.752% | 25 | 2,361 | -32.206% |
| 2026-10-09 | 33.35 | 33.63 | 32.10 | 32.38 | -3.774% | 24 | 2,360 | -37.461% |
| 2026-10-08 | 36.66 | 37.70 | 33.09 | 33.65 | -11.657% | 94 | 2,351 | -39.822% |
| 2026-10-07 | 38.54 | 38.54 | 37.98 | 38.09 | -9.353% | 48 | 2,330 | -46.836% |
| 2026-10-06 | 43.00 | 43.50 | 42.02 | 42.02 | +3.117% | 47 | 2,341 | -51.809% |
| 2026-10-05 | 38.91 | 40.80 | 37.48 | 40.75 | +10.884% | 39 | 2,338 | -50.307% |
| 2026-10-02 | 38.22 | 39.35 | 36.17 | 36.75 | +5.755% | 83 | 2,362 | -44.898% |
| 2026-10-01 | 34.95 | 35.50 | 33.00 | 34.75 | +0.608% | 56 | 2,413 | -41.727% |
| 2026-09-30 | 34.60 | 34.60 | 33.90 | 34.54 | +5.369% | 57 | 2,408 | -41.372% |
| 2026-09-29 | 34.80 | 34.88 | 32.78 | 32.78 | -2.730% | 37 | 2,408 | -38.225% |
| 2026-09-28 | 34.86 | 36.20 | 33.50 | 33.70 | +10.746% | 49 | 2,407 | -39.911% |
| 2026-09-25 | 31.98 | 31.98 | 30.02 | 30.43 | +0.562% | 154 | 2,391 | -33.454% |
| 2026-09-24 | 29.25 | 30.26 | 28.73 | 30.26 | -1.753% | 4 | 2,389 | -33.080% |
| 2026-09-23 | 33.69 | 33.69 | 30.70 | 30.80 | -10.905% | 9 | 2,386 | -34.253% |
| 2026-09-22 | 34.12 | 34.76 | 33.20 | 34.57 | +4.662% | 28 | 2,400 | -41.423% |
| 2026-09-21 | 29.60 | 33.25 | 29.60 | 33.03 | +18.600% | 63 | 2,422 | -38.692% |
| 2026-09-18 | 27.66 | 27.90 | 27.50 | 27.85 | -0.536% | 30 | 2,414 | -27.289% |
| 2026-09-17 | 26.95 | 28.10 | 26.95 | 28.00 | +12.858% | 135 | 2,423 | -27.679% |
| 2026-09-16 | 24.65 | 26.30 | 24.00 | 24.81 | +4.861% | 919 | 1,992 | -18.380% |
| 2026-09-15 | 24.80 | 24.80 | 23.12 | 23.66 | +1.111% | 616 | 1,973 | -14.413% |
| 2026-09-14 | 23.45 | 24.13 | 22.40 | 23.40 | -16.844% | 836 | 1,634 | -13.462% |
| 2026-09-11 | 29.10 | 30.10 | 28.14 | 28.14 | -1.849% | 58 | 1,619 | -28.038% |
| 2026-09-10 | 30.56 | 30.56 | 28.20 | 28.67 | -11.238% | 29 | 1,613 | -29.369% |
| 2026-09-09 | 33.40 | 33.50 | 32.05 | 32.30 | -3.697% | 51 | 1,591 | -37.307% |
| 2026-09-08 | 36.33 | 36.33 | 33.40 | 33.54 | -9.498% | 84 | 1,583 | -39.624% |
| 2026-09-04 | 37.80 | 40.10 | 37.05 | 37.06 | +5.434% | 19 | 1,579 | -45.359% |
| 2026-09-03 | 34.45 | 37.00 | 33.50 | 35.15 | +6.774% | 1,015 | 1,324 | -42.390% |
| 2026-09-02 | 29.01 | 35.10 | 29.01 | 32.92 | +20.366% | 81 | 1,329 | -38.487% |
| 2026-09-01 | 27.35 | 29.30 | 26.95 | 27.35 | -7.288% | 69 | 1,292 | -25.960% |
| 2026-08-31 | 27.85 | 29.70 | 27.70 | 29.50 | +2.609% | 82 | 1,269 | -31.356% |
| 2026-08-28 | 35.30 | 35.30 | 28.45 | 28.75 | -21.125% | 112 | 1,233 | -29.565% |
| 2026-08-27 | 32.00 | 37.10 | 31.05 | 36.45 | +50.309% | 699 | 1,577 | -44.444% |
| 2026-08-26 | 26.10 | 26.50 | 24.00 | 24.25 | -7.970% | 224 | 1,489 | -16.495% |
| 2026-08-25 | 25.20 | 27.24 | 24.50 | 26.35 | +10.482% | 536 | 1,086 | -23.150% |
| 2026-08-24 | 27.00 | 27.25 | 23.40 | 23.85 | -15.426% | 204 | 999 | -15.094% |
| 2026-08-21 | 28.46 | 28.92 | 28.20 | 28.20 | -4.569% | 34 | 984 | -28.191% |
| 2026-08-20 | 31.15 | 31.15 | 29.15 | 29.55 | -1.171% | 15 | 988 | -31.472% |
| 2026-08-19 | 33.03 | 33.06 | 29.80 | 29.90 | -4.105% | 174 | 842 | -32.274% |
| 2026-08-18 | 32.10 | 32.10 | 30.90 | 31.18 | -12.416% | 14 | 838 | -35.055% |
| 2026-08-17 | 36.45 | 37.05 | 35.60 | 35.60 | +0.993% | 12 | 839 | -43.118% |
| 2026-08-14 | 36.00 | 36.00 | 35.25 | 35.25 | -1.481% | 21 | 850 | -42.553% |
| 2026-08-13 | 36.30 | 37.31 | 35.55 | 35.78 | +3.710% | 58 | 860 | -43.404% |
| 2026-08-12 | 34.50 | 36.00 | 34.20 | 34.50 | +11.111% | 64 | 860 | -41.304% |
| 2026-08-11 | 32.26 | 32.26 | 31.05 | 31.05 | -3.870% | 5 | 857 | -34.783% |
| 2026-08-10 | 35.20 | 35.47 | 31.05 | 32.30 | -8.757% | 24 | 857 | -37.307% |
| 2026-08-07 | 35.50 | 36.81 | 34.75 | 35.40 | +4.332% | 57 | 861 | -42.797% |
| 2026-08-06 | 34.37 | 35.35 | 32.30 | 33.93 | -4.423% | 37 | 864 | -40.318% |
| 2026-08-05 | 33.05 | 35.66 | 33.05 | 35.50 | +19.569% | 125 | 872 | -42.958% |
| 2026-08-04 | 28.52 | 29.75 | 27.42 | 29.69 | +11.407% | 120 | 849 | -31.795% |
| 2026-08-03 | 21.56 | 26.65 | 21.56 | 26.65 | +15.119% | 51 | 857 | -24.015% |
| 2026-07-31 | 20.77 | 23.40 | 20.25 | 23.15 | +18.112% | 126 | 833 | -12.527% |
| 2026-07-30 | 19.00 | 21.00 | 18.95 | 19.60 | +10.112% | 37 | 814 | +3.316% |
| 2026-07-29 | 20.65 | 21.13 | 17.80 | 17.80 | -16.784% | 143 | 758 | +13.764% |
| 2026-07-28 | 20.43 | 21.85 | 19.10 | 21.39 | -2.060% | 194 | 727 | -5.330% |
| 2026-07-27 | 27.50 | 27.50 | 21.20 | 21.84 | -18.659% | 128 | 756 | -7.280% |
| 2026-07-24 | 27.70 | 29.53 | 26.83 | 26.85 | -4.787% | 30 | 747 | -24.581% |
| 2026-07-23 | 29.16 | 29.63 | 27.66 | 28.20 | -9.615% | 39 | 738 | -28.191% |
| 2026-07-22 | 26.75 | 32.00 | 26.50 | 31.20 | +13.455% | 167 | 816 | -35.096% |
| 2026-07-21 | 27.30 | 27.60 | 26.00 | 27.50 | +6.921% | 138 | 713 | -26.364% |
| 2026-07-20 | 28.25 | 28.49 | 25.72 | 25.72 | -1.153% | 70 | 713 | -21.267% |
| 2026-07-17 | 24.27 | 28.25 | 24.27 | 26.02 | -8.380% | 310 | 564 | -22.175% |
| 2026-07-16 | 29.00 | 29.34 | 27.85 | 28.40 | -8.974% | 138 | 551 | -28.697% |
| 2026-07-15 | 31.89 | 31.89 | 29.24 | 31.20 | +0.418% | 224 | 487 | -35.096% |
| 2026-07-14 | 28.90 | 31.08 | 26.80 | 31.07 | +16.367% | 162 | 339 | -34.825% |
| 2026-07-13 | 29.79 | 29.79 | 26.70 | 26.70 | -13.452% | 14 | 327 | -24.157% |
| 2026-07-10 | 28.50 | 30.85 | 28.50 | 30.85 | +15.026% | 15 | 321 | -34.360% |
| 2026-07-09 | 26.70 | 27.05 | 24.51 | 26.82 | -1.938% | 16 | 312 | -24.497% |
| 2026-07-08 | 22.80 | 27.35 | 22.80 | 27.35 | +16.731% | 270 | 57 | -25.960% |
| 2026-07-07 | 20.46 | 23.43 | 19.95 | 23.43 | +5.541% | 12 | 50 | -13.572% |
| 2026-07-06 | 21.65 | 22.37 | 21.65 | 22.20 | +5.114% | 14 | 41 | -8.784% |
| 2026-07-02 | 23.00 | 23.00 | 21.12 | 21.12 | -10.735% | 18 | 28 | -4.119% |
| 2026-07-01 | 21.87 | 23.66 | 21.87 | 23.66 | -3.821% | 24 | 4 | -14.413% |
| 2026-06-30 | 23.54 | 24.60 | 23.54 | 24.60 | 0.000% | 5 | 4 | -17.683% |