NVDA270219C00230000
NVDA Feb 19 2027 230.00 Call
optionOPRA
EODOct 23, 2026
11.31USD-4.557%(-0.54)183Vol7,356OI
NVDA270219C00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 11.35 | 12.36 | 11.25 | 11.31 | -4.557% | 183 | 7,282 | 0.000% |
| 2026-10-22 | 13.60 | 14.22 | 11.60 | 11.85 | -25.472% | 287 | 7,217 | -4.557% |
| 2026-10-21 | 15.26 | 16.00 | 14.29 | 15.90 | +16.912% | 165 | 7,211 | -28.868% |
| 2026-10-20 | 12.65 | 14.20 | 12.00 | 13.60 | -1.306% | 86 | 7,192 | -16.838% |
| 2026-10-19 | 14.30 | 14.80 | 12.62 | 13.78 | +5.191% | 160 | 7,144 | -17.925% |
| 2026-10-16 | 13.75 | 14.31 | 12.50 | 13.10 | -7.746% | 206 | 7,046 | -13.664% |
| 2026-10-15 | 13.35 | 14.51 | 12.50 | 14.20 | -10.860% | 411 | 6,988 | -20.352% |
| 2026-10-14 | 17.45 | 18.00 | 15.46 | 15.93 | -18.517% | 350 | 6,794 | -29.002% |
| 2026-10-13 | 17.15 | 19.55 | 16.50 | 19.55 | +6.598% | 504 | 6,617 | -42.148% |
| 2026-10-12 | 19.60 | 19.60 | 17.60 | 18.34 | -9.655% | 250 | 6,540 | -38.332% |
| 2026-10-09 | 21.65 | 22.18 | 20.20 | 20.30 | -4.019% | 154 | 6,515 | -44.286% |
| 2026-10-08 | 23.48 | 24.70 | 20.90 | 21.15 | -15.737% | 159 | 6,456 | -46.525% |
| 2026-10-07 | 25.65 | 26.20 | 25.00 | 25.10 | -5.283% | 67 | 6,430 | -54.940% |
| 2026-10-06 | 28.65 | 28.95 | 26.50 | 26.50 | -0.563% | 370 | 6,210 | -57.321% |
| 2026-10-05 | 24.95 | 27.36 | 24.71 | 26.65 | +11.273% | 454 | 6,183 | -57.561% |
| 2026-10-02 | 25.20 | 26.60 | 23.65 | 23.95 | +6.444% | 333 | 6,235 | -52.777% |
| 2026-10-01 | 21.60 | 23.40 | 21.38 | 22.50 | +4.651% | 1,317 | 5,505 | -49.733% |
| 2026-09-30 | 21.90 | 23.09 | 21.50 | 21.50 | +3.515% | 112 | 5,482 | -47.395% |
| 2026-09-29 | 23.90 | 23.90 | 20.77 | 20.77 | -4.768% | 89 | 5,454 | -45.546% |
| 2026-09-28 | 22.94 | 24.60 | 21.51 | 21.81 | +8.778% | 457 | 5,336 | -48.143% |
| 2026-09-25 | 20.00 | 20.57 | 19.00 | 20.05 | +0.250% | 87 | 5,325 | -43.591% |
| 2026-09-24 | 18.80 | 20.00 | 18.43 | 20.00 | -3.007% | 55 | 5,299 | -43.450% |
| 2026-09-23 | 22.06 | 22.60 | 19.75 | 20.62 | -9.363% | 95 | 5,272 | -45.150% |
| 2026-09-22 | 21.30 | 23.26 | 21.30 | 22.75 | +4.502% | 256 | 5,197 | -50.286% |
| 2026-09-21 | 19.30 | 22.50 | 19.30 | 21.77 | +15.185% | 749 | 5,462 | -48.048% |
| 2026-09-18 | 17.57 | 19.00 | 17.18 | 18.90 | +5.000% | 118 | 5,418 | -40.159% |
| 2026-09-17 | 17.29 | 18.10 | 17.29 | 18.00 | +16.279% | 677 | 4,973 | -37.167% |
| 2026-09-16 | 16.10 | 16.90 | 15.24 | 15.48 | +3.753% | 146 | 4,911 | -26.938% |
| 2026-09-15 | 15.48 | 15.65 | 14.70 | 14.92 | +1.497% | 117 | 4,912 | -24.196% |
| 2026-09-14 | 15.00 | 15.35 | 14.15 | 14.70 | -19.231% | 193 | 4,909 | -23.061% |
| 2026-09-11 | 19.00 | 20.24 | 18.20 | 18.20 | -4.712% | 170 | 4,890 | -37.857% |
| 2026-09-10 | 19.86 | 19.86 | 18.80 | 19.10 | -12.586% | 137 | 4,859 | -40.785% |
| 2026-09-09 | 22.40 | 22.56 | 21.85 | 21.85 | -5.206% | 64 | 4,867 | -48.238% |
| 2026-09-08 | 27.50 | 27.50 | 22.85 | 23.05 | -10.031% | 199 | 4,877 | -50.933% |
| 2026-09-04 | 23.90 | 28.30 | 23.90 | 25.62 | +4.146% | 297 | 4,855 | -55.855% |
| 2026-09-03 | 22.89 | 25.65 | 22.88 | 24.60 | +11.161% | 1,306 | 3,812 | -54.024% |
| 2026-09-02 | 19.65 | 24.20 | 19.65 | 22.13 | +21.996% | 134 | 3,785 | -48.893% |
| 2026-09-01 | 17.35 | 18.80 | 17.35 | 18.14 | -7.449% | 108 | 3,747 | -37.652% |
| 2026-08-31 | 18.22 | 19.80 | 18.22 | 19.60 | +3.869% | 57 | 3,764 | -42.296% |
| 2026-08-28 | 24.35 | 24.35 | 18.85 | 18.87 | -24.399% | 574 | 3,800 | -40.064% |
| 2026-08-27 | 22.54 | 26.05 | 20.95 | 24.96 | +55.031% | 1,093 | 3,779 | -54.688% |
| 2026-08-26 | 16.85 | 17.64 | 16.10 | 16.10 | -9.040% | 119 | 3,785 | -29.752% |
| 2026-08-25 | 16.90 | 18.35 | 16.50 | 17.70 | +12.025% | 274 | 3,774 | -36.102% |
| 2026-08-24 | 18.50 | 18.50 | 15.65 | 15.80 | -17.708% | 392 | 3,634 | -28.418% |
| 2026-08-21 | 21.38 | 21.38 | 19.20 | 19.20 | -6.841% | 51 | 3,621 | -41.094% |
| 2026-08-20 | 20.50 | 20.73 | 19.90 | 20.61 | -2.322% | 104 | 3,608 | -45.124% |
| 2026-08-19 | 21.20 | 21.90 | 20.07 | 21.10 | -1.860% | 132 | 3,626 | -46.398% |
| 2026-08-18 | 22.50 | 23.15 | 21.45 | 21.50 | -13.446% | 118 | 3,602 | -47.395% |
| 2026-08-17 | 26.05 | 26.31 | 24.84 | 24.84 | -1.115% | 359 | 3,512 | -54.469% |
| 2026-08-14 | 26.45 | 26.45 | 24.80 | 25.12 | -1.875% | 82 | 3,510 | -54.976% |
| 2026-08-13 | 25.79 | 26.75 | 24.85 | 25.60 | +5.133% | 2,763 | 1,259 | -55.820% |
| 2026-08-12 | 23.71 | 25.40 | 23.71 | 24.35 | +12.627% | 25 | 1,250 | -53.552% |
| 2026-08-11 | 23.85 | 23.90 | 21.30 | 21.62 | -2.613% | 66 | 1,269 | -47.687% |
| 2026-08-10 | 25.60 | 25.60 | 22.20 | 22.20 | -12.598% | 95 | 1,229 | -49.054% |
| 2026-08-07 | 25.00 | 26.50 | 24.50 | 25.40 | +5.966% | 65 | 1,197 | -55.472% |
| 2026-08-06 | 26.40 | 26.60 | 23.10 | 23.97 | -2.955% | 95 | 1,136 | -52.816% |
| 2026-08-05 | 22.80 | 26.15 | 22.80 | 24.70 | +19.324% | 137 | 1,080 | -54.211% |
| 2026-08-04 | 20.05 | 21.00 | 18.90 | 20.70 | +15.707% | 66 | 1,086 | -45.362% |
| 2026-08-03 | 14.35 | 18.69 | 14.35 | 17.89 | +14.974% | 864 | 1,057 | -36.780% |
| 2026-07-31 | 14.23 | 15.70 | 13.39 | 15.56 | +19.692% | 14 | 1,049 | -27.314% |
| 2026-07-30 | 12.04 | 14.12 | 12.04 | 13.00 | +10.544% | 881 | 206 | -13.000% |
| 2026-07-29 | 13.85 | 13.90 | 11.76 | 11.76 | -19.175% | 107 | 152 | -3.827% |
| 2026-07-28 | 13.10 | 14.93 | 13.10 | 14.55 | +0.345% | 31 | 140 | -22.268% |
| 2026-07-27 | 17.10 | 17.10 | 14.50 | 14.50 | -23.885% | 34 | 138 | -22.000% |
| 2026-07-24 | 20.37 | 20.67 | 19.05 | 19.05 | -8.237% | 3 | 137 | -40.630% |
| 2026-07-23 | 20.20 | 20.76 | 19.47 | 20.76 | -6.275% | 45 | 140 | -45.520% |
| 2026-07-22 | 22.22 | 22.80 | 21.84 | 22.15 | +18.133% | 50 | 99 | -48.939% |
| 2026-07-21 | 18.50 | 18.75 | 18.50 | 18.75 | 0.000% | 3 | 98 | -39.680% |
| 2026-07-20 | 19.70 | 19.70 | 18.75 | 18.75 | -3.351% | 38 | 130 | -39.680% |
| 2026-07-17 | 18.40 | 19.40 | 16.36 | 19.40 | -4.198% | 57 | 118 | -41.701% |
| 2026-07-16 | 20.05 | 20.25 | 19.80 | 20.25 | -11.028% | 23 | 113 | -44.148% |
| 2026-07-15 | 22.01 | 22.76 | 19.85 | 22.76 | +0.976% | 35 | 90 | -50.308% |
| 2026-07-14 | 21.85 | 22.72 | 21.85 | 22.54 | +6.825% | 60 | 30 | -49.823% |
| 2026-07-13 | 21.80 | 21.80 | 21.10 | 21.10 | -3.122% | 3 | 30 | -46.398% |
| 2026-07-10 | 18.80 | 22.00 | 18.80 | 21.78 | +13.734% | 11 | 24 | -48.072% |
| 2026-07-09 | 19.15 | 19.15 | 19.15 | 19.15 | -3.038% | 1 | 24 | -40.940% |
| 2026-07-08 | 20.00 | 20.00 | 19.75 | 19.75 | +26.198% | 2 | 23 | -42.734% |
| 2026-07-07 | 15.65 | 15.65 | 15.65 | 15.65 | +0.449% | 10 | 13 | -27.732% |
| 2026-07-06 | 15.70 | 15.70 | 15.58 | 15.58 | +6.859% | 6 | 12 | -27.407% |
| 2026-07-02 | 15.20 | 15.20 | 14.58 | 14.58 | -13.266% | 7 | 9 | -22.428% |
| 2026-07-01 | 16.26 | 16.93 | 16.21 | 16.81 | -1.925% | 9 | 5 | -32.719% |
| 2026-06-30 | 17.20 | 17.20 | 17.00 | 17.14 | 0.000% | 6 | 5 | -34.014% |