NVDA270219C00215000
NVDA Feb 19 2027 215.00 Call
optionOPRA
EODOct 23, 2026
17.65USD-3.288%(-0.60)191Vol3,215OI
NVDA270219C00215000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 17.70 | 18.90 | 17.60 | 17.65 | -3.288% | 191 | 3,092 | 0.000% |
| 2026-10-22 | 20.60 | 21.38 | 18.00 | 18.25 | -20.306% | 856 | 2,773 | -3.288% |
| 2026-10-21 | 22.25 | 23.32 | 21.35 | 22.90 | +12.531% | 52 | 2,787 | -22.926% |
| 2026-10-20 | 20.10 | 21.50 | 18.50 | 20.35 | -3.095% | 372 | 2,835 | -13.268% |
| 2026-10-19 | 21.34 | 22.10 | 19.40 | 21.00 | +7.748% | 364 | 2,636 | -15.952% |
| 2026-10-16 | 19.97 | 21.55 | 19.14 | 19.49 | -7.630% | 404 | 2,446 | -9.441% |
| 2026-10-15 | 20.00 | 21.85 | 19.00 | 21.10 | -9.052% | 475 | 2,248 | -16.351% |
| 2026-10-14 | 25.67 | 26.65 | 22.75 | 23.20 | -16.396% | 259 | 2,180 | -23.922% |
| 2026-10-13 | 25.54 | 27.75 | 25.54 | 27.75 | +4.323% | 31 | 2,170 | -36.396% |
| 2026-10-12 | 27.00 | 27.00 | 25.85 | 26.60 | -8.276% | 61 | 2,165 | -33.647% |
| 2026-10-09 | 30.95 | 30.95 | 29.00 | 29.00 | -3.010% | 10 | 2,165 | -39.138% |
| 2026-10-08 | 32.80 | 32.80 | 29.85 | 29.90 | -14.080% | 43 | 2,157 | -40.970% |
| 2026-10-07 | 35.29 | 35.80 | 34.80 | 34.80 | -4.396% | 9 | 2,154 | -49.282% |
| 2026-10-06 | 38.80 | 38.93 | 36.40 | 36.40 | -1.568% | 39 | 2,142 | -51.511% |
| 2026-10-05 | 34.90 | 37.13 | 34.50 | 36.98 | +11.051% | 44 | 2,146 | -52.271% |
| 2026-10-02 | 34.65 | 36.00 | 33.30 | 33.30 | +4.882% | 56 | 2,149 | -46.997% |
| 2026-10-01 | 30.70 | 32.00 | 30.70 | 31.75 | +1.992% | 86 | 2,145 | -44.409% |
| 2026-09-30 | 31.50 | 31.51 | 31.13 | 31.13 | +6.427% | 7 | 2,149 | -43.302% |
| 2026-09-29 | 31.12 | 31.60 | 29.25 | 29.25 | -3.178% | 10 | 2,152 | -39.658% |
| 2026-09-28 | 31.56 | 33.43 | 30.17 | 30.21 | +8.865% | 85 | 2,146 | -41.576% |
| 2026-09-25 | 27.00 | 27.80 | 27.00 | 27.75 | +0.181% | 14 | 2,145 | -36.396% |
| 2026-09-24 | 26.60 | 27.70 | 25.75 | 27.70 | -2.977% | 27 | 2,139 | -36.282% |
| 2026-09-23 | 30.35 | 30.60 | 27.40 | 28.55 | -7.874% | 45 | 2,150 | -38.179% |
| 2026-09-22 | 30.00 | 31.64 | 30.00 | 30.99 | +3.611% | 30 | 2,157 | -43.046% |
| 2026-09-21 | 27.95 | 30.41 | 27.29 | 29.91 | +12.868% | 96 | 2,201 | -40.990% |
| 2026-09-18 | 24.80 | 26.80 | 24.65 | 26.50 | +6.855% | 201 | 2,294 | -33.396% |
| 2026-09-17 | 24.02 | 25.36 | 24.02 | 24.80 | +12.217% | 117 | 2,307 | -28.831% |
| 2026-09-16 | 22.15 | 23.65 | 21.45 | 22.10 | +4.640% | 1,698 | 1,788 | -20.136% |
| 2026-09-15 | 21.95 | 22.20 | 20.72 | 21.12 | +1.295% | 52 | 1,759 | -16.430% |
| 2026-09-14 | 21.70 | 21.70 | 20.10 | 20.85 | -19.186% | 422 | 1,399 | -15.348% |
| 2026-09-11 | 27.19 | 27.70 | 25.70 | 25.80 | -1.639% | 82 | 1,380 | -31.589% |
| 2026-09-10 | 27.77 | 27.77 | 25.55 | 26.23 | -10.934% | 108 | 1,326 | -32.711% |
| 2026-09-09 | 29.53 | 29.74 | 29.45 | 29.45 | -5.122% | 4 | 1,327 | -40.068% |
| 2026-09-08 | 33.50 | 33.50 | 30.90 | 31.04 | -8.840% | 60 | 1,295 | -43.138% |
| 2026-09-04 | 36.00 | 36.45 | 34.05 | 34.05 | +4.931% | 10 | 1,292 | -48.164% |
| 2026-09-03 | 30.65 | 33.50 | 30.63 | 32.45 | +10.374% | 39 | 1,293 | -45.609% |
| 2026-09-02 | 26.66 | 32.21 | 26.46 | 29.40 | +18.215% | 78 | 1,314 | -39.966% |
| 2026-09-01 | 24.50 | 26.95 | 23.75 | 24.87 | -7.201% | 64 | 1,330 | -29.031% |
| 2026-08-31 | 26.50 | 26.80 | 25.00 | 26.80 | +3.876% | 138 | 1,295 | -34.142% |
| 2026-08-28 | 30.03 | 30.19 | 25.56 | 25.80 | -20.615% | 162 | 1,232 | -31.589% |
| 2026-08-27 | 28.73 | 33.35 | 28.72 | 32.50 | +48.537% | 251 | 1,225 | -45.692% |
| 2026-08-26 | 24.25 | 24.25 | 21.88 | 21.88 | -5.771% | 214 | 1,142 | -19.333% |
| 2026-08-25 | 22.50 | 24.50 | 22.33 | 23.22 | +7.252% | 111 | 1,093 | -23.988% |
| 2026-08-24 | 25.55 | 25.95 | 21.60 | 21.65 | -15.595% | 149 | 1,046 | -18.476% |
| 2026-08-21 | 27.45 | 27.45 | 25.60 | 25.65 | -4.362% | 159 | 967 | -31.189% |
| 2026-08-20 | 28.23 | 28.23 | 26.50 | 26.82 | -6.289% | 85 | 953 | -34.191% |
| 2026-08-19 | 28.00 | 28.70 | 26.92 | 28.62 | -0.070% | 29 | 951 | -38.330% |
| 2026-08-18 | 29.47 | 29.50 | 28.40 | 28.64 | -11.877% | 35 | 922 | -38.373% |
| 2026-08-17 | 33.45 | 34.10 | 32.50 | 32.50 | -0.551% | 89 | 972 | -45.692% |
| 2026-08-14 | 33.67 | 33.80 | 32.68 | 32.68 | -1.862% | 36 | 942 | -45.991% |
| 2026-08-13 | 34.09 | 34.50 | 33.00 | 33.30 | +4.160% | 93 | 930 | -46.997% |
| 2026-08-12 | 30.15 | 33.00 | 30.15 | 31.97 | +12.097% | 81 | 915 | -44.792% |
| 2026-08-11 | 31.00 | 31.00 | 28.16 | 28.52 | -1.655% | 16 | 915 | -38.114% |
| 2026-08-10 | 30.53 | 30.53 | 29.00 | 29.00 | -12.913% | 75 | 873 | -39.138% |
| 2026-08-07 | 33.00 | 34.00 | 31.88 | 33.30 | +7.246% | 47 | 872 | -46.997% |
| 2026-08-06 | 32.57 | 33.48 | 29.75 | 31.05 | -1.896% | 52 | 841 | -43.156% |
| 2026-08-05 | 30.87 | 33.00 | 30.85 | 31.65 | +15.091% | 111 | 817 | -44.234% |
| 2026-08-04 | 26.40 | 27.50 | 25.20 | 27.50 | +16.525% | 92 | 799 | -35.818% |
| 2026-08-03 | 19.40 | 24.63 | 19.40 | 23.60 | +14.010% | 35 | 779 | -25.212% |
| 2026-07-31 | 19.45 | 20.75 | 18.60 | 20.70 | +16.620% | 14 | 777 | -14.734% |
| 2026-07-30 | 17.05 | 18.37 | 16.85 | 17.75 | +9.907% | 49 | 787 | -0.563% |
| 2026-07-29 | 16.88 | 18.40 | 16.15 | 16.15 | -16.967% | 173 | 655 | +9.288% |
| 2026-07-28 | 17.75 | 19.65 | 17.70 | 19.45 | -1.966% | 12 | 655 | -9.254% |
| 2026-07-27 | 24.35 | 24.35 | 19.20 | 19.84 | -19.185% | 121 | 660 | -11.038% |
| 2026-07-24 | 26.50 | 27.43 | 24.25 | 24.55 | -6.298% | 202 | 599 | -28.106% |
| 2026-07-23 | 26.90 | 27.32 | 26.00 | 26.20 | -7.486% | 46 | 569 | -32.634% |
| 2026-07-22 | 25.45 | 29.35 | 25.45 | 28.32 | +11.059% | 75 | 547 | -37.677% |
| 2026-07-21 | 24.10 | 25.50 | 24.10 | 25.50 | +3.323% | 98 | 516 | -30.784% |
| 2026-07-20 | 25.88 | 25.88 | 24.68 | 24.68 | +2.833% | 9 | 516 | -28.485% |
| 2026-07-17 | 23.00 | 25.74 | 21.34 | 24.00 | -8.046% | 60 | 485 | -26.458% |
| 2026-07-16 | 26.42 | 26.90 | 25.40 | 26.10 | -9.375% | 35 | 463 | -32.375% |
| 2026-07-15 | 28.88 | 29.00 | 27.85 | 28.80 | +2.491% | 35 | 442 | -38.715% |
| 2026-07-14 | 24.60 | 28.10 | 24.60 | 28.10 | +14.460% | 14 | 436 | -37.189% |
| 2026-07-13 | 25.62 | 25.62 | 24.55 | 24.55 | -11.691% | 6 | 432 | -28.106% |
| 2026-07-10 | 26.14 | 28.33 | 26.00 | 27.80 | +12.551% | 440 | 228 | -36.511% |
| 2026-07-09 | 23.00 | 25.00 | 22.80 | 24.70 | -3.137% | 13 | 220 | -28.543% |
| 2026-07-08 | 21.90 | 25.50 | 20.82 | 25.50 | +21.140% | 202 | 46 | -30.784% |
| 2026-07-07 | 18.35 | 21.05 | 18.35 | 21.05 | +5.250% | 4 | 42 | -16.152% |
| 2026-07-06 | 20.22 | 20.77 | 20.00 | 20.00 | 0.000% | 10 | 35 | -11.750% |
| 2026-07-02 | 19.47 | 20.00 | 19.10 | 20.00 | -5.033% | 14 | 32 | -11.750% |
| 2026-07-01 | 20.18 | 21.14 | 20.18 | 21.06 | -4.878% | 33 | 1 | -16.192% |
| 2026-06-30 | 22.14 | 22.14 | 22.14 | 22.14 | 0.000% | 1 | 1 | -20.280% |