NVDA270219C00245000
NVDA Feb 19 2027 245.00 Call
optionOPRA
EODOct 23, 2026
7.00USD-4.762%(-0.35)75Vol4,774OI
NVDA270219C00245000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 6.8300 | 7.7000 | 6.8300 | 7.0000 | -4.762% | 75 | 4,739 | 0.000% |
| 2026-10-22 | 8.5500 | 8.5500 | 7.2500 | 7.3500 | -27.228% | 155 | 4,716 | -4.762% |
| 2026-10-21 | 9.7200 | 10.1000 | 8.7500 | 10.1000 | +21.248% | 139 | 4,626 | -30.693% |
| 2026-10-20 | 8.2600 | 9.0700 | 7.5000 | 8.3300 | -2.573% | 2,108 | 2,914 | -15.966% |
| 2026-10-19 | 8.0000 | 9.3500 | 7.9000 | 8.5500 | +5.817% | 136 | 2,818 | -18.129% |
| 2026-10-16 | 8.1500 | 8.8700 | 7.7500 | 8.0800 | -11.597% | 143 | 2,776 | -13.366% |
| 2026-10-15 | 8.3000 | 9.3800 | 7.8500 | 9.1400 | -9.951% | 383 | 2,685 | -23.414% |
| 2026-10-14 | 12.1300 | 12.1300 | 10.0000 | 10.1500 | -20.827% | 172 | 2,690 | -31.034% |
| 2026-10-13 | 11.0400 | 12.8200 | 10.8700 | 12.8200 | +6.038% | 905 | 2,199 | -45.398% |
| 2026-10-12 | 12.5000 | 12.5000 | 11.6000 | 12.0900 | -11.103% | 52 | 2,209 | -42.101% |
| 2026-10-09 | 14.5400 | 14.5400 | 13.6000 | 13.6000 | -5.226% | 569 | 2,690 | -48.529% |
| 2026-10-08 | 16.6000 | 17.0400 | 14.1000 | 14.3500 | -20.499% | 100 | 2,701 | -51.220% |
| 2026-10-07 | 17.7500 | 18.0600 | 17.4000 | 18.0500 | -2.432% | 148 | 2,683 | -61.219% |
| 2026-10-06 | 21.0000 | 21.0000 | 18.5000 | 18.5000 | -0.377% | 298 | 2,557 | -62.162% |
| 2026-10-05 | 17.4500 | 19.3500 | 17.2500 | 18.5700 | +11.264% | 436 | 2,225 | -62.305% |
| 2026-10-02 | 17.8500 | 18.8000 | 16.6900 | 16.6900 | +7.400% | 292 | 2,038 | -58.059% |
| 2026-10-01 | 15.2400 | 15.8500 | 15.2400 | 15.5400 | -1.019% | 12 | 2,039 | -54.955% |
| 2026-09-30 | 16.1500 | 16.1500 | 15.3000 | 15.7000 | +9.028% | 43 | 2,027 | -55.414% |
| 2026-09-29 | 16.1500 | 16.1500 | 14.4000 | 14.4000 | -8.976% | 7 | 2,028 | -51.389% |
| 2026-09-28 | 17.1900 | 17.6100 | 15.6500 | 15.8200 | +19.037% | 61 | 2,025 | -55.752% |
| 2026-09-25 | 13.8000 | 14.0000 | 13.2900 | 13.2900 | -0.449% | 31 | 2,014 | -47.329% |
| 2026-09-24 | 12.8500 | 13.5000 | 12.8500 | 13.3500 | -6.643% | 8 | 2,016 | -47.566% |
| 2026-09-23 | 14.7000 | 14.7000 | 13.9500 | 14.3000 | -13.491% | 66 | 1,979 | -51.049% |
| 2026-09-22 | 15.8500 | 16.5300 | 15.2700 | 16.5300 | +6.990% | 28 | 1,976 | -57.653% |
| 2026-09-21 | 13.5800 | 15.4500 | 13.5800 | 15.4500 | +15.299% | 22 | 1,975 | -54.693% |
| 2026-09-18 | 12.0800 | 13.4000 | 12.0800 | 13.4000 | +7.631% | 37 | 1,976 | -47.761% |
| 2026-09-17 | 12.3500 | 12.6200 | 12.0500 | 12.4500 | +15.065% | 255 | 1,820 | -43.775% |
| 2026-09-16 | 11.4000 | 11.8500 | 10.8200 | 10.8200 | +5.561% | 92 | 1,755 | -35.305% |
| 2026-09-15 | 10.5000 | 10.5000 | 10.1200 | 10.2500 | -1.914% | 81 | 1,719 | -31.707% |
| 2026-09-14 | 10.0500 | 10.6700 | 9.9100 | 10.4500 | -19.800% | 197 | 1,708 | -33.014% |
| 2026-09-11 | 13.8000 | 13.8700 | 13.0300 | 13.0300 | -4.891% | 50 | 1,663 | -46.278% |
| 2026-09-10 | 14.7700 | 14.7700 | 13.6000 | 13.7000 | -14.642% | 22 | 1,668 | -48.905% |
| 2026-09-09 | 17.0000 | 17.0000 | 16.0500 | 16.0500 | -6.686% | 193 | 1,576 | -56.386% |
| 2026-09-08 | 18.8000 | 18.8500 | 17.0500 | 17.2000 | -10.788% | 52 | 1,534 | -59.302% |
| 2026-09-04 | 19.2000 | 20.9500 | 18.9500 | 19.2800 | +5.183% | 57 | 1,523 | -63.693% |
| 2026-09-03 | 16.6000 | 18.7500 | 16.6000 | 18.3300 | +14.562% | 16 | 1,517 | -61.811% |
| 2026-09-02 | 15.0000 | 17.6000 | 14.9800 | 16.0000 | +23.552% | 91 | 1,461 | -56.250% |
| 2026-09-01 | 13.2000 | 13.3600 | 12.8200 | 12.9500 | -7.168% | 37 | 1,435 | -45.946% |
| 2026-08-31 | 14.1800 | 14.1800 | 13.6000 | 13.9500 | +1.087% | 60 | 1,407 | -49.821% |
| 2026-08-28 | 18.2700 | 18.2700 | 13.7800 | 13.8000 | -27.749% | 90 | 1,467 | -49.275% |
| 2026-08-27 | 15.7500 | 19.2000 | 15.7500 | 19.1000 | +62.139% | 292 | 1,223 | -63.351% |
| 2026-08-26 | 12.7000 | 12.7000 | 11.6500 | 11.7800 | -7.969% | 310 | 1,063 | -40.577% |
| 2026-08-25 | 12.5100 | 13.5000 | 11.8500 | 12.8000 | +11.304% | 8 | 1,062 | -45.313% |
| 2026-08-24 | 13.2000 | 13.2000 | 11.2500 | 11.5000 | -19.242% | 733 | 731 | -39.130% |
| 2026-08-21 | 14.2500 | 14.5500 | 13.9500 | 14.2400 | -6.928% | 131 | 652 | -50.843% |
| 2026-08-20 | 15.1600 | 15.3500 | 14.8000 | 15.3000 | -6.135% | 27 | 644 | -54.248% |
| 2026-08-19 | 15.4000 | 16.3000 | 15.4000 | 16.3000 | +1.242% | 194 | 668 | -57.055% |
| 2026-08-18 | 16.9500 | 16.9500 | 16.0100 | 16.1000 | -16.146% | 78 | 681 | -56.522% |
| 2026-08-17 | 19.3500 | 19.3500 | 19.2000 | 19.2000 | +0.524% | 2 | 680 | -63.542% |
| 2026-08-14 | 20.2300 | 20.2300 | 19.0600 | 19.1000 | -3.046% | 28 | 674 | -63.351% |
| 2026-08-13 | 19.2000 | 19.8500 | 19.2000 | 19.7000 | +8.242% | 126 | 622 | -64.467% |
| 2026-08-12 | 17.1000 | 19.1900 | 17.1000 | 18.2000 | +13.255% | 56 | 618 | -61.538% |
| 2026-08-11 | 18.5500 | 18.5500 | 16.0700 | 16.0700 | -4.345% | 43 | 575 | -56.441% |
| 2026-08-10 | 19.0000 | 19.0000 | 16.8000 | 16.8000 | -11.625% | 9 | 581 | -58.333% |
| 2026-08-07 | 19.5000 | 19.9000 | 18.7500 | 19.0100 | +3.315% | 82 | 559 | -63.177% |
| 2026-08-06 | 19.4600 | 19.4600 | 18.4000 | 18.4000 | -5.155% | 403 | 160 | -61.957% |
| 2026-08-05 | 18.4300 | 19.7500 | 18.4300 | 19.4000 | +22.397% | 16 | 150 | -63.918% |
| 2026-08-04 | 15.4200 | 15.9100 | 14.3500 | 15.8500 | +14.029% | 72 | 111 | -55.836% |
| 2026-08-03 | 11.6000 | 13.9000 | 11.6000 | 13.9000 | +20.242% | 7 | 109 | -49.640% |
| 2026-07-31 | 10.4000 | 11.6000 | 10.4000 | 11.5600 | +25.926% | 11 | 102 | -39.446% |
| 2026-07-30 | 9.4500 | 10.3500 | 9.1800 | 9.1800 | -2.340% | 7 | 101 | -23.747% |
| 2026-07-29 | 8.9000 | 9.9500 | 8.9000 | 9.4000 | -10.476% | 54 | 82 | -25.532% |
| 2026-07-28 | 10.5500 | 10.5500 | 10.5000 | 10.5000 | -1.593% | 6 | 80 | -33.333% |
| 2026-07-27 | 11.0000 | 11.1900 | 10.5000 | 10.6700 | -23.237% | 9 | 80 | -34.396% |
| 2026-07-24 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -7.886% | 1 | 79 | -49.640% |
| 2026-07-23 | 15.3500 | 15.3500 | 15.0700 | 15.0900 | -11.754% | 21 | 77 | -53.612% |
| 2026-07-22 | 17.3500 | 17.3500 | 17.0000 | 17.1000 | +19.748% | 4 | 75 | -59.064% |
| 2026-07-21 | 14.5500 | 14.7000 | 14.2800 | 14.2800 | -0.488% | 3 | 74 | -50.980% |
| 2026-07-20 | 14.2800 | 14.3500 | 14.2800 | 14.3500 | -8.889% | 2 | 74 | -51.220% |
| 2026-07-16 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -9.483% | 3 | 74 | -55.556% |
| 2026-07-14 | 16.0000 | 17.4000 | 16.0000 | 17.4000 | +10.127% | 23 | 72 | -59.770% |
| 2026-07-13 | 16.0000 | 16.0000 | 15.8000 | 15.8000 | -7.979% | 11 | 61 | -55.696% |
| 2026-07-10 | 15.8500 | 17.3900 | 15.8500 | 17.1700 | +14.467% | 220 | 51 | -59.231% |
| 2026-07-08 | 12.2000 | 15.0000 | 12.2000 | 15.0000 | +21.951% | 39 | 15 | -53.333% |
| 2026-07-07 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +9.333% | 1 | 14 | -43.089% |
| 2026-07-02 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -3.516% | 1 | 14 | -37.778% |
| 2026-07-01 | 11.2000 | 11.6600 | 11.2000 | 11.6600 | -12.985% | 22 | 3 | -39.966% |
| 2026-06-30 | 12.8000 | 13.4000 | 12.8000 | 13.4000 | 0.000% | 3 | 3 | -47.761% |