NVDA270219C00220000
NVDA Feb 19 2027 220.00 Call
optionOPRA
EODOct 23, 2026
15.25USD-2.244%(-0.35)385Vol3,587OI
NVDA270219C00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 15.30 | 16.72 | 15.00 | 15.25 | -2.244% | 385 | 3,551 | 0.000% |
| 2026-10-22 | 18.10 | 18.80 | 15.60 | 15.60 | -24.638% | 696 | 3,226 | -2.244% |
| 2026-10-21 | 20.20 | 20.70 | 18.50 | 20.70 | +17.214% | 322 | 3,169 | -26.329% |
| 2026-10-20 | 17.60 | 18.95 | 16.00 | 17.66 | -2.700% | 287 | 3,100 | -13.647% |
| 2026-10-19 | 18.79 | 19.60 | 16.85 | 18.15 | +4.611% | 509 | 2,982 | -15.978% |
| 2026-10-16 | 17.93 | 19.00 | 16.66 | 17.35 | -7.318% | 456 | 2,909 | -12.104% |
| 2026-10-15 | 17.60 | 19.20 | 16.70 | 18.72 | -10.942% | 837 | 2,569 | -18.536% |
| 2026-10-14 | 22.50 | 22.60 | 20.12 | 21.02 | -14.795% | 447 | 2,480 | -27.450% |
| 2026-10-13 | 22.60 | 24.75 | 21.60 | 24.67 | +3.655% | 122 | 2,460 | -38.184% |
| 2026-10-12 | 25.15 | 25.15 | 22.70 | 23.80 | -7.752% | 40 | 2,464 | -35.924% |
| 2026-10-09 | 29.05 | 29.05 | 25.80 | 25.80 | -3.515% | 57 | 2,462 | -40.891% |
| 2026-10-08 | 29.92 | 31.00 | 26.40 | 26.74 | -14.949% | 197 | 2,485 | -42.969% |
| 2026-10-07 | 32.47 | 32.47 | 31.30 | 31.44 | -6.429% | 38 | 2,467 | -51.495% |
| 2026-10-06 | 35.20 | 36.29 | 33.22 | 33.60 | +0.239% | 85 | 2,461 | -54.613% |
| 2026-10-05 | 31.95 | 33.70 | 31.11 | 33.52 | +12.862% | 229 | 2,363 | -54.505% |
| 2026-10-02 | 31.39 | 32.65 | 29.60 | 29.70 | +2.555% | 100 | 2,348 | -48.653% |
| 2026-10-01 | 29.00 | 29.00 | 27.45 | 28.96 | +7.259% | 44 | 2,330 | -47.341% |
| 2026-09-30 | 27.70 | 28.55 | 27.00 | 27.00 | +4.046% | 64 | 2,321 | -43.519% |
| 2026-09-29 | 29.55 | 29.55 | 25.95 | 25.95 | -3.532% | 128 | 2,310 | -41.233% |
| 2026-09-28 | 28.30 | 30.22 | 26.90 | 26.90 | +8.032% | 331 | 2,192 | -43.309% |
| 2026-09-25 | 25.00 | 26.25 | 23.60 | 24.90 | -0.280% | 65 | 2,179 | -38.755% |
| 2026-09-24 | 23.55 | 24.97 | 22.99 | 24.97 | -3.217% | 188 | 2,150 | -38.927% |
| 2026-09-23 | 27.95 | 27.95 | 24.90 | 25.80 | -8.348% | 51 | 2,133 | -40.891% |
| 2026-09-22 | 28.24 | 28.71 | 26.95 | 28.15 | +3.875% | 149 | 2,222 | -45.826% |
| 2026-09-21 | 24.30 | 27.65 | 23.50 | 27.10 | +13.866% | 379 | 2,220 | -43.727% |
| 2026-09-18 | 22.15 | 24.00 | 21.40 | 23.80 | +5.031% | 303 | 2,270 | -35.924% |
| 2026-09-17 | 21.92 | 22.70 | 21.70 | 22.66 | +13.927% | 669 | 2,287 | -32.701% |
| 2026-09-16 | 19.60 | 21.32 | 19.24 | 19.89 | +4.960% | 234 | 2,249 | -23.328% |
| 2026-09-15 | 19.43 | 19.89 | 18.61 | 18.95 | +1.337% | 544 | 2,102 | -19.525% |
| 2026-09-14 | 18.60 | 19.30 | 18.00 | 18.70 | -18.696% | 458 | 1,809 | -18.449% |
| 2026-09-11 | 24.20 | 25.20 | 22.80 | 23.00 | -1.961% | 208 | 1,690 | -33.696% |
| 2026-09-10 | 25.10 | 25.10 | 23.13 | 23.46 | -12.626% | 325 | 1,480 | -34.996% |
| 2026-09-09 | 28.40 | 28.40 | 26.75 | 26.85 | -2.717% | 37 | 1,458 | -43.203% |
| 2026-09-08 | 32.70 | 32.70 | 27.60 | 27.60 | -11.254% | 110 | 1,400 | -44.746% |
| 2026-09-04 | 32.65 | 33.77 | 31.10 | 31.10 | +2.202% | 112 | 1,431 | -50.965% |
| 2026-09-03 | 27.35 | 30.90 | 27.35 | 30.43 | +12.412% | 80 | 1,426 | -49.885% |
| 2026-09-02 | 24.50 | 29.39 | 24.50 | 27.07 | +20.044% | 132 | 1,436 | -43.665% |
| 2026-09-01 | 21.60 | 23.70 | 21.49 | 22.55 | -7.846% | 154 | 1,455 | -32.373% |
| 2026-08-31 | 23.50 | 24.55 | 22.73 | 24.47 | +5.429% | 151 | 1,487 | -37.679% |
| 2026-08-28 | 27.05 | 27.84 | 22.70 | 23.21 | -22.633% | 153 | 1,446 | -34.296% |
| 2026-08-27 | 26.66 | 31.30 | 26.10 | 30.00 | +51.976% | 582 | 1,698 | -49.167% |
| 2026-08-26 | 21.28 | 21.50 | 19.74 | 19.74 | -8.906% | 332 | 1,525 | -22.746% |
| 2026-08-25 | 20.62 | 22.18 | 20.40 | 21.67 | +11.128% | 61 | 1,505 | -29.626% |
| 2026-08-24 | 23.50 | 23.50 | 19.20 | 19.50 | -16.560% | 318 | 1,267 | -21.795% |
| 2026-08-21 | 25.32 | 25.32 | 23.15 | 23.37 | -3.230% | 244 | 1,159 | -34.745% |
| 2026-08-20 | 26.10 | 26.15 | 24.15 | 24.15 | -2.621% | 137 | 1,041 | -36.853% |
| 2026-08-19 | 27.35 | 27.35 | 24.70 | 24.80 | -4.689% | 138 | 979 | -38.508% |
| 2026-08-18 | 26.85 | 27.00 | 25.85 | 26.02 | -15.382% | 146 | 871 | -41.391% |
| 2026-08-17 | 30.15 | 31.40 | 30.15 | 30.75 | +2.500% | 123 | 904 | -50.407% |
| 2026-08-14 | 30.80 | 30.80 | 29.90 | 30.00 | -1.639% | 16 | 897 | -49.167% |
| 2026-08-13 | 29.95 | 31.68 | 29.52 | 30.50 | +1.396% | 109 | 839 | -50.000% |
| 2026-08-12 | 28.33 | 30.20 | 28.02 | 30.08 | +16.816% | 113 | 861 | -49.302% |
| 2026-08-11 | 27.99 | 28.35 | 25.10 | 25.75 | -3.377% | 268 | 818 | -40.777% |
| 2026-08-10 | 30.46 | 30.46 | 26.25 | 26.65 | -10.720% | 305 | 685 | -42.777% |
| 2026-08-07 | 29.28 | 31.30 | 29.28 | 29.85 | +4.737% | 246 | 631 | -48.911% |
| 2026-08-06 | 30.00 | 30.83 | 27.33 | 28.50 | -1.724% | 111 | 590 | -46.491% |
| 2026-08-05 | 28.67 | 30.59 | 28.32 | 29.00 | +17.552% | 124 | 548 | -47.414% |
| 2026-08-04 | 24.10 | 25.10 | 23.00 | 24.67 | +13.165% | 88 | 532 | -38.184% |
| 2026-08-03 | 17.65 | 22.61 | 17.65 | 21.80 | +15.344% | 45 | 528 | -30.046% |
| 2026-07-31 | 17.39 | 19.40 | 16.64 | 18.90 | +17.391% | 114 | 525 | -19.312% |
| 2026-07-30 | 15.51 | 16.65 | 15.27 | 16.10 | +7.333% | 26 | 521 | -5.280% |
| 2026-07-29 | 17.04 | 17.04 | 14.90 | 15.00 | -14.384% | 370 | 393 | +1.667% |
| 2026-07-28 | 16.65 | 18.00 | 15.60 | 17.52 | -1.017% | 192 | 358 | -12.957% |
| 2026-07-27 | 21.42 | 21.42 | 17.62 | 17.70 | -21.158% | 85 | 305 | -13.842% |
| 2026-07-24 | 23.38 | 24.70 | 22.45 | 22.45 | -6.614% | 15 | 292 | -32.071% |
| 2026-07-23 | 24.00 | 24.20 | 23.81 | 24.04 | -9.454% | 5 | 290 | -36.564% |
| 2026-07-22 | 26.47 | 27.00 | 25.65 | 26.55 | +16.960% | 60 | 252 | -42.561% |
| 2026-07-21 | 23.67 | 23.67 | 22.23 | 22.70 | +6.623% | 25 | 232 | -32.819% |
| 2026-07-20 | 23.05 | 24.00 | 21.29 | 21.29 | -3.315% | 30 | 222 | -28.370% |
| 2026-07-17 | 21.88 | 22.85 | 19.30 | 22.02 | -7.750% | 33 | 215 | -30.745% |
| 2026-07-16 | 23.75 | 23.87 | 23.74 | 23.87 | -2.691% | 12 | 206 | -36.112% |
| 2026-07-15 | 26.55 | 26.55 | 23.61 | 24.53 | -8.196% | 12 | 203 | -37.831% |
| 2026-07-14 | 23.72 | 26.72 | 22.63 | 26.72 | +18.756% | 63 | 173 | -42.927% |
| 2026-07-13 | 25.14 | 25.80 | 22.50 | 22.50 | -13.362% | 98 | 134 | -32.222% |
| 2026-07-10 | 22.06 | 26.05 | 22.06 | 25.97 | +16.982% | 142 | 106 | -41.278% |
| 2026-07-09 | 21.85 | 22.40 | 21.85 | 22.20 | -5.732% | 6 | 104 | -31.306% |
| 2026-07-08 | 19.00 | 23.55 | 19.00 | 23.55 | +23.882% | 49 | 111 | -35.244% |
| 2026-07-07 | 16.90 | 19.44 | 16.80 | 19.01 | +2.868% | 53 | 77 | -19.779% |
| 2026-07-06 | 18.18 | 18.71 | 18.18 | 18.48 | +2.667% | 5 | 77 | -17.478% |
| 2026-07-02 | 19.10 | 19.50 | 17.00 | 18.00 | -8.722% | 88 | 18 | -15.278% |
| 2026-07-01 | 19.02 | 19.72 | 19.02 | 19.72 | -3.805% | 15 | 3 | -22.667% |
| 2026-06-30 | 19.95 | 20.50 | 19.89 | 20.50 | 0.000% | 4 | 3 | -25.610% |