NVDA270219C00225000
NVDA Feb 19 2027 225.00 Call
optionOPRA
EODOct 23, 2026
13.25USD-4.539%(-0.63)340Vol4,125OI
NVDA270219C00225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 14.00 | 14.46 | 13.13 | 13.25 | -4.539% | 340 | 4,127 | 0.000% |
| 2026-10-22 | 15.63 | 16.35 | 13.55 | 13.88 | -23.945% | 449 | 4,007 | -4.539% |
| 2026-10-21 | 17.56 | 18.25 | 16.20 | 18.25 | +18.506% | 802 | 4,476 | -27.397% |
| 2026-10-20 | 15.20 | 16.35 | 14.10 | 15.40 | -5.231% | 698 | 3,886 | -13.961% |
| 2026-10-19 | 15.76 | 17.00 | 14.75 | 16.25 | +9.723% | 199 | 3,868 | -18.462% |
| 2026-10-16 | 15.95 | 16.65 | 14.45 | 14.81 | -8.862% | 519 | 3,812 | -10.533% |
| 2026-10-15 | 15.50 | 16.75 | 14.65 | 16.25 | -11.685% | 279 | 3,786 | -18.462% |
| 2026-10-14 | 20.45 | 20.45 | 17.69 | 18.40 | -16.930% | 380 | 3,794 | -27.989% |
| 2026-10-13 | 19.50 | 22.20 | 18.90 | 22.15 | +6.337% | 302 | 3,794 | -40.181% |
| 2026-10-12 | 21.79 | 21.80 | 20.20 | 20.83 | -9.039% | 145 | 3,803 | -36.390% |
| 2026-10-09 | 25.95 | 25.95 | 22.80 | 22.90 | -4.583% | 171 | 3,808 | -42.140% |
| 2026-10-08 | 26.35 | 28.15 | 23.55 | 24.00 | -14.894% | 91 | 3,806 | -44.792% |
| 2026-10-07 | 28.45 | 29.47 | 27.90 | 28.20 | -5.051% | 44 | 3,807 | -53.014% |
| 2026-10-06 | 31.89 | 32.30 | 29.70 | 29.70 | -2.045% | 109 | 3,785 | -55.387% |
| 2026-10-05 | 28.05 | 30.32 | 28.00 | 30.32 | +13.346% | 179 | 3,641 | -56.299% |
| 2026-10-02 | 28.30 | 29.62 | 26.61 | 26.75 | +3.682% | 91 | 3,626 | -50.467% |
| 2026-10-01 | 24.10 | 26.05 | 23.88 | 25.80 | +1.976% | 72 | 3,627 | -48.643% |
| 2026-09-30 | 25.20 | 25.84 | 25.00 | 25.30 | +7.431% | 85 | 3,625 | -47.628% |
| 2026-09-29 | 26.50 | 26.50 | 23.55 | 23.55 | -2.927% | 41 | 3,628 | -43.737% |
| 2026-09-28 | 25.00 | 27.49 | 24.20 | 24.26 | +8.887% | 213 | 3,613 | -45.383% |
| 2026-09-25 | 22.38 | 23.80 | 21.50 | 22.28 | -0.536% | 152 | 3,597 | -40.530% |
| 2026-09-24 | 21.15 | 22.40 | 20.60 | 22.40 | -1.840% | 177 | 3,585 | -40.848% |
| 2026-09-23 | 24.81 | 24.81 | 22.14 | 22.82 | -9.802% | 449 | 3,307 | -41.937% |
| 2026-09-22 | 24.40 | 25.77 | 24.15 | 25.30 | +4.330% | 73 | 3,284 | -47.628% |
| 2026-09-21 | 21.53 | 25.00 | 21.30 | 24.25 | +14.657% | 174 | 3,280 | -45.361% |
| 2026-09-18 | 19.15 | 21.15 | 19.15 | 21.15 | +4.859% | 99 | 3,281 | -37.352% |
| 2026-09-17 | 19.87 | 20.30 | 19.45 | 20.17 | +14.929% | 48 | 3,260 | -34.308% |
| 2026-09-16 | 17.36 | 19.00 | 17.35 | 17.55 | +4.154% | 117 | 3,234 | -24.501% |
| 2026-09-15 | 17.65 | 17.65 | 16.85 | 16.85 | +1.323% | 28 | 3,233 | -21.365% |
| 2026-09-14 | 17.24 | 18.10 | 15.95 | 16.63 | -18.878% | 240 | 3,239 | -20.325% |
| 2026-09-11 | 21.40 | 22.66 | 20.50 | 20.50 | -3.484% | 2,412 | 2,131 | -35.366% |
| 2026-09-10 | 22.19 | 22.33 | 20.85 | 21.24 | -12.485% | 79 | 2,103 | -37.618% |
| 2026-09-09 | 24.88 | 25.03 | 24.27 | 24.27 | -3.995% | 121 | 2,056 | -45.406% |
| 2026-09-08 | 29.45 | 29.45 | 25.08 | 25.28 | -10.829% | 147 | 1,997 | -47.587% |
| 2026-09-04 | 28.45 | 31.00 | 27.90 | 28.35 | +3.846% | 124 | 1,984 | -53.263% |
| 2026-09-03 | 25.85 | 28.15 | 25.00 | 27.30 | +10.526% | 229 | 1,968 | -51.465% |
| 2026-09-02 | 22.90 | 26.65 | 22.90 | 24.70 | +22.886% | 171 | 1,907 | -46.356% |
| 2026-09-01 | 20.00 | 21.49 | 19.22 | 20.10 | -5.189% | 56 | 1,893 | -34.080% |
| 2026-08-31 | 20.57 | 22.00 | 20.50 | 21.20 | +0.713% | 355 | 1,690 | -37.500% |
| 2026-08-28 | 26.68 | 27.40 | 20.91 | 21.05 | -23.035% | 136 | 1,664 | -37.055% |
| 2026-08-27 | 24.50 | 28.64 | 23.35 | 27.35 | +52.879% | 215 | 1,631 | -51.554% |
| 2026-08-26 | 18.94 | 18.94 | 17.80 | 17.89 | -8.256% | 111 | 1,584 | -25.936% |
| 2026-08-25 | 19.00 | 20.10 | 18.15 | 19.50 | +10.795% | 504 | 1,198 | -32.051% |
| 2026-08-24 | 20.09 | 20.09 | 17.60 | 17.60 | -18.140% | 550 | 877 | -24.716% |
| 2026-08-21 | 23.21 | 23.21 | 21.20 | 21.50 | -5.495% | 42 | 848 | -38.372% |
| 2026-08-20 | 22.70 | 22.75 | 22.15 | 22.75 | +1.111% | 26 | 832 | -41.758% |
| 2026-08-19 | 25.25 | 25.25 | 22.30 | 22.50 | -7.025% | 88 | 801 | -41.111% |
| 2026-08-18 | 24.80 | 24.80 | 23.60 | 24.20 | -11.193% | 129 | 787 | -45.248% |
| 2026-08-17 | 27.70 | 28.77 | 27.25 | 27.25 | -1.518% | 143 | 735 | -51.376% |
| 2026-08-14 | 28.57 | 28.95 | 27.23 | 27.67 | -2.742% | 37 | 736 | -52.114% |
| 2026-08-13 | 27.75 | 28.73 | 27.15 | 28.45 | +4.634% | 87 | 687 | -53.427% |
| 2026-08-12 | 25.30 | 27.61 | 25.30 | 27.19 | +14.148% | 130 | 668 | -51.269% |
| 2026-08-11 | 25.78 | 25.78 | 23.82 | 23.82 | -3.171% | 18 | 663 | -44.374% |
| 2026-08-10 | 28.40 | 28.40 | 24.33 | 24.60 | -10.545% | 68 | 628 | -46.138% |
| 2026-08-07 | 27.69 | 28.65 | 27.01 | 27.50 | +2.421% | 85 | 606 | -51.818% |
| 2026-08-06 | 27.02 | 28.50 | 25.55 | 26.85 | +0.449% | 80 | 558 | -50.652% |
| 2026-08-05 | 27.60 | 28.00 | 25.88 | 26.73 | +16.980% | 374 | 455 | -50.430% |
| 2026-08-04 | 21.53 | 22.85 | 21.33 | 22.85 | +14.250% | 23 | 448 | -42.013% |
| 2026-08-03 | 16.50 | 20.30 | 16.50 | 20.00 | +15.274% | 16 | 445 | -33.750% |
| 2026-07-31 | 15.80 | 17.50 | 14.80 | 17.35 | +21.669% | 44 | 439 | -23.631% |
| 2026-07-30 | 13.58 | 15.62 | 13.58 | 14.26 | +1.857% | 14 | 433 | -7.083% |
| 2026-07-29 | 13.75 | 14.60 | 13.75 | 14.00 | -12.773% | 87 | 383 | -5.357% |
| 2026-07-28 | 14.48 | 16.05 | 14.48 | 16.05 | -1.955% | 13 | 379 | -17.445% |
| 2026-07-27 | 17.24 | 17.24 | 15.97 | 16.37 | -24.736% | 36 | 365 | -19.059% |
| 2026-07-24 | 20.78 | 22.75 | 20.78 | 21.75 | +0.046% | 93 | 308 | -39.080% |
| 2026-07-23 | 22.40 | 22.75 | 21.74 | 21.74 | -10.902% | 16 | 303 | -39.052% |
| 2026-07-22 | 23.75 | 24.95 | 23.75 | 24.40 | +15.859% | 25 | 298 | -45.697% |
| 2026-07-21 | 20.68 | 21.06 | 20.68 | 21.06 | +9.802% | 8 | 295 | -37.085% |
| 2026-07-20 | 21.65 | 21.65 | 19.18 | 19.18 | -4.814% | 117 | 289 | -30.918% |
| 2026-07-17 | 19.89 | 21.25 | 18.00 | 20.15 | -7.780% | 251 | 254 | -34.243% |
| 2026-07-16 | 22.20 | 22.20 | 21.55 | 21.85 | 0.000% | 6 | 250 | -39.359% |
| 2026-07-15 | 24.46 | 24.46 | 21.85 | 21.85 | -12.249% | 37 | 229 | -39.359% |
| 2026-07-14 | 21.25 | 24.90 | 21.25 | 24.90 | +19.082% | 10 | 226 | -46.787% |
| 2026-07-13 | 23.65 | 23.65 | 20.84 | 20.91 | -6.610% | 14 | 219 | -36.633% |
| 2026-07-10 | 22.39 | 22.39 | 22.39 | 22.39 | +6.925% | 1 | 219 | -40.822% |
| 2026-07-09 | 19.25 | 20.94 | 19.25 | 20.94 | -2.966% | 9 | 220 | -36.724% |
| 2026-07-08 | 18.66 | 21.58 | 18.66 | 21.58 | +24.023% | 206 | 18 | -38.601% |
| 2026-07-07 | 15.20 | 17.40 | 15.20 | 17.40 | +2.053% | 10 | 14 | -23.851% |
| 2026-07-06 | 17.15 | 17.15 | 17.05 | 17.05 | +1.852% | 13 | 2 | -22.287% |
| 2026-07-01 | 16.74 | 16.74 | 16.74 | 16.74 | 0.000% | 2 | 0 | -20.848% |