NVDA270219C00235000
NVDA Feb 19 2027 235.00 Call
optionOPRA
EODOct 23, 2026
10.05USD-1.760%(-0.18)131Vol3,608OI
NVDA270219C00235000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 9.5000 | 10.60 | 9.4500 | 10.05 | -1.760% | 131 | 3,552 | 0.000% |
| 2026-10-22 | 11.5500 | 11.55 | 10.0500 | 10.23 | -25.055% | 523 | 3,392 | -1.760% |
| 2026-10-21 | 13.8000 | 13.80 | 12.3000 | 13.65 | +18.696% | 796 | 3,023 | -26.374% |
| 2026-10-20 | 11.3000 | 12.05 | 10.1800 | 11.50 | -2.954% | 706 | 3,404 | -12.609% |
| 2026-10-19 | 11.3000 | 12.70 | 10.9000 | 11.85 | +6.757% | 89 | 3,411 | -15.190% |
| 2026-10-16 | 11.9500 | 12.40 | 10.7000 | 11.10 | -9.756% | 686 | 3,104 | -9.459% |
| 2026-10-15 | 11.6500 | 12.63 | 10.8800 | 12.30 | -10.545% | 210 | 3,031 | -18.293% |
| 2026-10-14 | 15.8000 | 15.80 | 13.2500 | 13.75 | -18.687% | 153 | 2,953 | -26.909% |
| 2026-10-13 | 16.1000 | 17.00 | 14.7500 | 16.91 | +5.688% | 97 | 2,910 | -40.568% |
| 2026-10-12 | 17.5000 | 17.50 | 15.4000 | 16.00 | -10.615% | 175 | 2,924 | -37.187% |
| 2026-10-09 | 18.7500 | 18.83 | 17.6500 | 17.90 | -4.278% | 604 | 2,392 | -43.855% |
| 2026-10-08 | 21.2000 | 22.20 | 18.5000 | 18.70 | -18.696% | 148 | 2,375 | -46.257% |
| 2026-10-07 | 22.6700 | 23.35 | 22.1500 | 23.00 | -3.076% | 121 | 2,351 | -56.304% |
| 2026-10-06 | 25.3000 | 25.85 | 23.7300 | 23.73 | -0.084% | 116 | 2,368 | -57.649% |
| 2026-10-05 | 22.2000 | 24.53 | 22.0400 | 23.75 | +12.293% | 271 | 2,484 | -57.684% |
| 2026-10-02 | 22.3800 | 23.77 | 21.1500 | 21.15 | +3.423% | 270 | 2,502 | -52.482% |
| 2026-10-01 | 20.2300 | 20.65 | 19.0000 | 20.45 | +5.141% | 36 | 2,495 | -50.856% |
| 2026-09-30 | 19.5000 | 20.30 | 19.4500 | 19.45 | +5.764% | 100 | 2,498 | -48.329% |
| 2026-09-29 | 21.0000 | 21.73 | 18.3900 | 18.39 | -5.692% | 91 | 2,470 | -45.351% |
| 2026-09-28 | 20.5500 | 22.12 | 19.5000 | 19.50 | +12.069% | 84 | 2,463 | -48.462% |
| 2026-09-25 | 17.6000 | 18.75 | 17.2200 | 17.40 | +1.754% | 19 | 2,457 | -42.241% |
| 2026-09-24 | 16.8000 | 17.47 | 16.1500 | 17.10 | -5.785% | 68 | 2,466 | -41.228% |
| 2026-09-23 | 19.6500 | 19.75 | 17.5600 | 18.15 | -11.679% | 54 | 2,466 | -44.628% |
| 2026-09-22 | 19.1800 | 20.76 | 19.0500 | 20.55 | +4.847% | 164 | 2,474 | -51.095% |
| 2026-09-21 | 17.0500 | 20.00 | 17.0500 | 19.60 | +24.841% | 85 | 2,456 | -48.724% |
| 2026-09-18 | 16.0000 | 16.00 | 15.5000 | 15.70 | 0.000% | 149 | 2,522 | -35.987% |
| 2026-09-17 | 15.6000 | 16.05 | 15.4500 | 15.70 | +14.515% | 107 | 2,515 | -35.987% |
| 2026-09-16 | 14.3500 | 15.10 | 13.4000 | 13.71 | +3.942% | 305 | 2,485 | -26.696% |
| 2026-09-15 | 13.8000 | 13.85 | 12.9500 | 13.19 | -0.453% | 156 | 2,489 | -23.806% |
| 2026-09-14 | 13.0000 | 13.65 | 12.7500 | 13.25 | -19.059% | 172 | 2,415 | -24.151% |
| 2026-09-11 | 17.4000 | 17.40 | 16.3700 | 16.37 | -3.988% | 106 | 2,413 | -38.607% |
| 2026-09-10 | 18.0000 | 18.00 | 16.8000 | 17.05 | -13.452% | 230 | 2,466 | -41.056% |
| 2026-09-09 | 19.9000 | 20.40 | 19.7000 | 19.70 | -4.923% | 418 | 2,398 | -48.985% |
| 2026-09-08 | 23.4500 | 23.50 | 20.7200 | 20.72 | -12.574% | 180 | 2,367 | -51.496% |
| 2026-09-04 | 24.5500 | 25.70 | 23.1000 | 23.70 | +5.851% | 1,578 | 1,706 | -57.595% |
| 2026-09-03 | 21.3400 | 23.25 | 20.9500 | 22.39 | +11.393% | 293 | 1,564 | -55.114% |
| 2026-09-02 | 17.4500 | 21.82 | 17.4500 | 20.10 | +24.074% | 47 | 1,565 | -50.000% |
| 2026-09-01 | 15.2300 | 17.45 | 15.2300 | 16.20 | -7.163% | 69 | 1,577 | -37.963% |
| 2026-08-31 | 16.7100 | 17.90 | 16.5800 | 17.45 | +2.346% | 209 | 1,430 | -42.407% |
| 2026-08-28 | 22.8500 | 22.85 | 16.9000 | 17.05 | -25.219% | 280 | 1,351 | -41.056% |
| 2026-08-27 | 20.0000 | 23.45 | 19.4000 | 22.80 | +57.241% | 240 | 1,238 | -55.921% |
| 2026-08-26 | 15.5000 | 15.50 | 14.5000 | 14.50 | -6.452% | 200 | 1,234 | -30.690% |
| 2026-08-25 | 15.4300 | 15.82 | 15.1300 | 15.50 | +8.696% | 66 | 1,233 | -35.161% |
| 2026-08-24 | 14.8200 | 15.17 | 14.2600 | 14.26 | -17.572% | 829 | 981 | -29.523% |
| 2026-08-21 | 18.0000 | 18.00 | 17.3000 | 17.30 | -6.989% | 164 | 925 | -41.908% |
| 2026-08-20 | 18.2500 | 18.85 | 18.1500 | 18.60 | -3.627% | 132 | 962 | -45.968% |
| 2026-08-19 | 18.9900 | 19.55 | 18.2400 | 19.30 | -1.026% | 107 | 979 | -47.927% |
| 2026-08-18 | 20.4000 | 20.63 | 19.5000 | 19.50 | -14.847% | 29 | 972 | -48.462% |
| 2026-08-17 | 23.1900 | 24.08 | 22.6700 | 22.90 | +1.327% | 52 | 952 | -56.114% |
| 2026-08-14 | 24.3700 | 24.37 | 22.6000 | 22.60 | -5.439% | 123 | 902 | -55.531% |
| 2026-08-13 | 23.4500 | 24.06 | 23.2400 | 23.90 | +9.382% | 26 | 886 | -57.950% |
| 2026-08-12 | 22.6000 | 23.20 | 21.8500 | 21.85 | +8.706% | 25 | 882 | -54.005% |
| 2026-08-11 | 22.1300 | 22.13 | 20.1000 | 20.10 | -3.828% | 20 | 871 | -50.000% |
| 2026-08-10 | 22.2500 | 22.25 | 20.0000 | 20.90 | -11.740% | 72 | 812 | -51.914% |
| 2026-08-07 | 23.5600 | 24.21 | 22.7000 | 23.68 | +6.141% | 123 | 705 | -57.559% |
| 2026-08-06 | 24.0000 | 24.06 | 21.5100 | 22.31 | -2.789% | 372 | 338 | -54.953% |
| 2026-08-05 | 22.3900 | 23.78 | 22.0400 | 22.95 | +22.727% | 106 | 274 | -56.209% |
| 2026-08-04 | 17.9300 | 18.70 | 17.9300 | 18.70 | +11.642% | 7 | 267 | -46.257% |
| 2026-08-03 | 14.2800 | 17.05 | 14.2800 | 16.75 | +18.375% | 64 | 303 | -40.000% |
| 2026-07-31 | 12.4000 | 14.15 | 12.4000 | 14.15 | +22.723% | 181 | 125 | -28.975% |
| 2026-07-30 | 11.2500 | 12.17 | 11.2500 | 11.53 | +0.261% | 9 | 127 | -12.836% |
| 2026-07-29 | 11.4800 | 11.75 | 11.2000 | 11.50 | -11.197% | 30 | 139 | -12.609% |
| 2026-07-28 | 11.8900 | 13.20 | 11.8900 | 12.95 | -2.778% | 11 | 132 | -22.394% |
| 2026-07-27 | 14.1900 | 14.19 | 12.9500 | 13.32 | -23.228% | 9 | 132 | -24.550% |
| 2026-07-24 | 17.9900 | 18.40 | 17.3500 | 17.35 | -6.216% | 3 | 132 | -42.075% |
| 2026-07-23 | 18.5000 | 19.08 | 18.5000 | 18.50 | -9.314% | 8 | 131 | -45.676% |
| 2026-07-22 | 20.5000 | 21.00 | 19.9400 | 20.40 | +10.270% | 40 | 122 | -50.735% |
| 2026-07-20 | 18.5000 | 18.50 | 18.5000 | 18.50 | +5.714% | 3 | 122 | -45.676% |
| 2026-07-17 | 17.5000 | 17.50 | 17.5000 | 17.50 | -4.995% | 3 | 122 | -42.571% |
| 2026-07-16 | 18.4200 | 18.42 | 18.4200 | 18.42 | -8.586% | 10 | 132 | -45.440% |
| 2026-07-14 | 20.6800 | 20.68 | 20.1500 | 20.15 | +12.885% | 3 | 132 | -50.124% |
| 2026-07-13 | 18.9000 | 19.00 | 17.8500 | 17.85 | -11.194% | 10 | 133 | -43.697% |
| 2026-07-10 | 18.2000 | 20.22 | 18.2000 | 20.10 | +14.205% | 29 | 114 | -50.000% |
| 2026-07-09 | 16.5000 | 17.60 | 15.9000 | 17.60 | +7.975% | 108 | 82 | -42.898% |
| 2026-07-08 | 14.9000 | 16.30 | 14.8400 | 16.30 | +25.385% | 59 | 31 | -38.344% |
| 2026-07-07 | 13.0000 | 13.00 | 13.0000 | 13.00 | -4.271% | 19 | 12 | -22.692% |
| 2026-07-02 | 13.5800 | 13.58 | 13.5800 | 13.58 | -12.387% | 12 | 6 | -25.994% |
| 2026-07-01 | 14.5000 | 15.50 | 14.5000 | 15.50 | -6.627% | 3 | 6 | -35.161% |
| 2026-06-30 | 15.4700 | 16.60 | 15.4700 | 16.60 | 0.000% | 7 | 6 | -39.458% |