NVDA270219C00240000
NVDA Feb 19 2027 240.00 Call
optionOPRA
EODOct 23, 2026
8.45USD-2.086%(-0.18)650Vol4,434OI
NVDA270219C00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 8.5800 | 9.2000 | 8.2500 | 8.4500 | -2.086% | 650 | 4,126 | 0.000% |
| 2026-10-22 | 10.0500 | 10.3000 | 8.5000 | 8.6300 | -26.553% | 452 | 3,805 | -2.086% |
| 2026-10-21 | 11.4000 | 11.7500 | 10.6300 | 11.7500 | +19.898% | 163 | 3,779 | -28.085% |
| 2026-10-20 | 8.8100 | 10.6100 | 8.8000 | 9.8000 | -3.162% | 425 | 3,619 | -13.776% |
| 2026-10-19 | 9.8000 | 10.9500 | 9.2600 | 10.1200 | +8.235% | 1,168 | 3,779 | -16.502% |
| 2026-10-16 | 10.0000 | 10.6500 | 9.2000 | 9.3500 | -11.626% | 324 | 3,594 | -9.626% |
| 2026-10-15 | 9.6500 | 10.8700 | 9.2700 | 10.5800 | -11.833% | 324 | 3,562 | -20.132% |
| 2026-10-14 | 13.3000 | 13.7900 | 11.8500 | 12.0000 | -17.921% | 267 | 3,524 | -29.583% |
| 2026-10-13 | 12.9500 | 14.6200 | 12.4000 | 14.6200 | +3.762% | 155 | 3,512 | -42.202% |
| 2026-10-12 | 15.2500 | 15.2500 | 13.4500 | 14.0900 | -11.104% | 233 | 3,577 | -40.028% |
| 2026-10-09 | 17.1100 | 17.1100 | 15.6000 | 15.8500 | -3.998% | 136 | 3,528 | -46.688% |
| 2026-10-08 | 18.8200 | 19.6900 | 16.2800 | 16.5100 | -17.532% | 380 | 3,440 | -48.819% |
| 2026-10-07 | 20.2500 | 20.6500 | 19.6800 | 20.0200 | -4.848% | 44 | 3,427 | -57.792% |
| 2026-10-06 | 23.7300 | 23.7300 | 21.0000 | 21.0400 | +0.190% | 718 | 3,418 | -59.838% |
| 2026-10-05 | 19.8000 | 21.8500 | 19.6000 | 21.0000 | +10.759% | 407 | 3,263 | -59.762% |
| 2026-10-02 | 20.1500 | 21.4000 | 18.6000 | 18.9600 | +6.218% | 424 | 3,165 | -55.432% |
| 2026-10-01 | 17.5000 | 18.4300 | 16.8500 | 17.8500 | +5.310% | 87 | 3,188 | -52.661% |
| 2026-09-30 | 17.2500 | 18.5400 | 16.9500 | 16.9500 | +3.354% | 85 | 3,231 | -50.147% |
| 2026-09-29 | 18.1500 | 19.3200 | 16.4000 | 16.4000 | -4.651% | 93 | 3,199 | -48.476% |
| 2026-09-28 | 18.4500 | 19.8000 | 17.2000 | 17.2000 | +9.554% | 88 | 3,189 | -50.872% |
| 2026-09-25 | 15.7000 | 15.8600 | 15.1000 | 15.7000 | +0.965% | 14 | 3,183 | -46.178% |
| 2026-09-24 | 14.9500 | 15.5500 | 14.2900 | 15.5500 | -4.012% | 52 | 3,186 | -45.659% |
| 2026-09-23 | 17.5700 | 17.6900 | 15.6000 | 16.2000 | -10.645% | 118 | 3,176 | -47.840% |
| 2026-09-22 | 17.8400 | 18.5500 | 17.4100 | 18.1300 | +4.195% | 73 | 3,154 | -53.392% |
| 2026-09-21 | 15.6200 | 17.9600 | 15.1500 | 17.4000 | +24.910% | 113 | 3,099 | -51.437% |
| 2026-09-18 | 13.9500 | 13.9500 | 13.7500 | 13.9300 | -0.925% | 10 | 3,097 | -39.340% |
| 2026-09-17 | 14.0000 | 14.3000 | 13.6500 | 14.0600 | +16.391% | 632 | 2,781 | -39.900% |
| 2026-09-16 | 12.1000 | 13.4200 | 12.0800 | 12.0800 | +5.043% | 407 | 2,729 | -30.050% |
| 2026-09-15 | 12.1000 | 12.3900 | 11.4700 | 11.5000 | -0.691% | 47 | 2,708 | -26.522% |
| 2026-09-14 | 12.0000 | 12.0000 | 11.1500 | 11.5800 | -21.968% | 283 | 2,665 | -27.029% |
| 2026-09-11 | 15.6300 | 16.5500 | 14.8400 | 14.8400 | -3.385% | 182 | 2,681 | -43.059% |
| 2026-09-10 | 15.9000 | 15.9000 | 15.0000 | 15.3600 | -13.950% | 281 | 2,632 | -44.987% |
| 2026-09-09 | 18.8000 | 18.8000 | 17.7500 | 17.8500 | -4.596% | 933 | 2,886 | -52.661% |
| 2026-09-08 | 22.1500 | 22.1500 | 18.7100 | 18.7100 | -12.855% | 265 | 3,025 | -54.837% |
| 2026-09-04 | 22.0000 | 23.2800 | 21.0000 | 21.4700 | +7.350% | 233 | 2,893 | -60.643% |
| 2026-09-03 | 19.2000 | 20.8700 | 18.6000 | 20.0000 | +11.982% | 1,248 | 1,869 | -57.750% |
| 2026-09-02 | 15.1300 | 19.8000 | 15.1300 | 17.8600 | +21.497% | 221 | 1,855 | -52.688% |
| 2026-09-01 | 14.2200 | 15.5000 | 13.9000 | 14.7000 | -0.339% | 41 | 1,834 | -42.517% |
| 2026-08-31 | 14.9000 | 16.0000 | 14.7500 | 14.7500 | -3.846% | 265 | 1,679 | -42.712% |
| 2026-08-28 | 20.0500 | 20.0500 | 15.3400 | 15.3400 | -24.619% | 184 | 1,607 | -44.915% |
| 2026-08-27 | 16.8500 | 21.4200 | 16.7800 | 20.3500 | +55.939% | 959 | 1,153 | -58.477% |
| 2026-08-26 | 14.5000 | 14.5000 | 12.9800 | 13.0500 | -7.774% | 43 | 1,129 | -35.249% |
| 2026-08-25 | 13.9100 | 15.0000 | 13.5000 | 14.1500 | +12.302% | 142 | 1,080 | -40.283% |
| 2026-08-24 | 15.7000 | 15.7000 | 12.6000 | 12.6000 | -19.437% | 59 | 1,053 | -32.937% |
| 2026-08-21 | 15.6200 | 16.3500 | 15.6000 | 15.6400 | -6.627% | 175 | 1,009 | -45.972% |
| 2026-08-20 | 17.1000 | 17.2500 | 16.3000 | 16.7500 | +0.601% | 291 | 966 | -49.552% |
| 2026-08-19 | 18.2500 | 18.2500 | 16.6500 | 16.6500 | -7.500% | 70 | 954 | -49.249% |
| 2026-08-18 | 18.8000 | 18.8000 | 17.6500 | 18.0000 | -13.917% | 58 | 954 | -53.056% |
| 2026-08-17 | 21.0700 | 21.9900 | 20.8000 | 20.9100 | -0.429% | 66 | 932 | -59.589% |
| 2026-08-14 | 21.8200 | 21.9100 | 20.6000 | 21.0000 | -3.226% | 403 | 616 | -59.762% |
| 2026-08-13 | 21.3500 | 21.7000 | 21.3500 | 21.7000 | +7.479% | 17 | 616 | -61.060% |
| 2026-08-12 | 19.9000 | 21.0700 | 19.7000 | 20.1900 | +14.716% | 108 | 660 | -58.148% |
| 2026-08-11 | 19.0000 | 19.0000 | 17.6000 | 17.6000 | -8.094% | 113 | 587 | -51.989% |
| 2026-08-10 | 21.4000 | 21.4000 | 18.2200 | 19.1500 | -7.398% | 45 | 579 | -55.875% |
| 2026-08-07 | 21.0600 | 22.2500 | 20.5300 | 20.6800 | +1.373% | 96 | 507 | -59.139% |
| 2026-08-06 | 21.5100 | 21.5200 | 19.3900 | 20.4000 | +0.493% | 65 | 488 | -58.578% |
| 2026-08-05 | 20.0000 | 21.8000 | 20.0000 | 20.3000 | +19.062% | 144 | 399 | -58.374% |
| 2026-08-04 | 16.9200 | 17.6500 | 16.0500 | 17.0500 | +12.171% | 105 | 331 | -50.440% |
| 2026-08-03 | 14.0000 | 15.3000 | 14.0000 | 15.2000 | +18.750% | 47 | 346 | -44.408% |
| 2026-07-31 | 11.8500 | 12.8000 | 11.7200 | 12.8000 | +20.188% | 4 | 346 | -33.984% |
| 2026-07-30 | 10.1800 | 10.6500 | 10.1800 | 10.6500 | +7.576% | 21 | 340 | -20.657% |
| 2026-07-29 | 11.2200 | 11.2200 | 9.7700 | 9.9000 | -15.385% | 96 | 327 | -14.646% |
| 2026-07-28 | 11.0500 | 12.0900 | 10.5500 | 11.7000 | -1.266% | 23 | 330 | -27.778% |
| 2026-07-27 | 13.6000 | 13.6000 | 11.6500 | 11.8500 | -25.000% | 24 | 324 | -28.692% |
| 2026-07-24 | 16.4000 | 16.8500 | 15.8000 | 15.8000 | -4.589% | 5 | 321 | -46.519% |
| 2026-07-23 | 16.5500 | 16.6300 | 16.5500 | 16.5600 | -11.680% | 23 | 317 | -48.973% |
| 2026-07-22 | 17.5500 | 18.9600 | 17.5500 | 18.7500 | +29.668% | 17 | 309 | -54.933% |
| 2026-07-20 | 16.3000 | 16.3000 | 14.4600 | 14.4600 | -3.278% | 26 | 302 | -41.563% |
| 2026-07-17 | 15.0000 | 16.5000 | 14.1600 | 14.9500 | -11.591% | 140 | 255 | -43.478% |
| 2026-07-16 | 18.2800 | 18.2800 | 16.7400 | 16.9100 | -12.745% | 65 | 200 | -50.030% |
| 2026-07-15 | 19.5000 | 19.5000 | 17.0500 | 19.3800 | +3.636% | 60 | 220 | -56.398% |
| 2026-07-14 | 17.9000 | 18.7000 | 17.9000 | 18.7000 | +17.241% | 3 | 221 | -54.813% |
| 2026-07-13 | 17.6000 | 18.0000 | 15.9500 | 15.9500 | -14.431% | 231 | 189 | -47.022% |
| 2026-07-10 | 17.6000 | 18.9400 | 17.4800 | 18.6400 | +23.854% | 242 | 168 | -54.667% |
| 2026-07-09 | 15.7500 | 15.9500 | 15.0500 | 15.0500 | -6.231% | 109 | 185 | -43.854% |
| 2026-07-08 | 14.4500 | 16.0500 | 13.8200 | 16.0500 | +33.527% | 170 | 21 | -47.352% |
| 2026-07-07 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | -8.244% | 10 | 15 | -29.700% |
| 2026-07-06 | 13.0800 | 13.1000 | 13.0800 | 13.1000 | +7.201% | 2 | 15 | -35.496% |
| 2026-07-02 | 13.1500 | 14.3300 | 12.2200 | 12.2200 | -14.545% | 17 | 16 | -30.851% |
| 2026-07-01 | 12.6600 | 14.3000 | 12.6600 | 14.3000 | 0.000% | 17 | 0 | -40.909% |