NVDA270219C00250000
NVDA Feb 19 2027 250.00 Call
optionOPRA
EODOct 23, 2026
5.93USD-4.355%(-0.27)460Vol9,898OI
NVDA270219C00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 6.0000 | 6.4500 | 5.9000 | 5.9300 | -4.355% | 460 | 9,699 | 0.000% |
| 2026-10-22 | 7.1500 | 7.4000 | 6.0700 | 6.2000 | -27.907% | 1,211 | 9,522 | -4.355% |
| 2026-10-21 | 8.5500 | 8.6000 | 7.4400 | 8.6000 | +22.682% | 511 | 9,347 | -31.047% |
| 2026-10-20 | 6.7000 | 7.7100 | 6.1700 | 7.0100 | -3.973% | 326 | 9,276 | -15.407% |
| 2026-10-19 | 7.7000 | 7.8500 | 6.5500 | 7.3000 | +7.038% | 1,741 | 8,405 | -18.767% |
| 2026-10-16 | 7.6100 | 7.7500 | 6.5500 | 6.8200 | -12.564% | 896 | 8,284 | -13.050% |
| 2026-10-15 | 7.3500 | 8.0000 | 6.7500 | 7.8000 | -13.333% | 388 | 8,191 | -23.974% |
| 2026-10-14 | 10.0000 | 10.1800 | 8.6000 | 9.0000 | -20.000% | 886 | 8,199 | -34.111% |
| 2026-10-13 | 9.6200 | 11.2500 | 9.2600 | 11.2500 | +7.656% | 935 | 8,354 | -47.289% |
| 2026-10-12 | 11.5000 | 11.5000 | 10.0000 | 10.4500 | -13.636% | 290 | 8,312 | -43.254% |
| 2026-10-09 | 13.0000 | 13.1000 | 11.7800 | 12.1000 | -2.967% | 273 | 8,245 | -50.992% |
| 2026-10-08 | 14.6000 | 15.2500 | 12.2500 | 12.4700 | -19.548% | 215 | 8,210 | -52.446% |
| 2026-10-07 | 15.5700 | 16.2000 | 15.1500 | 15.5000 | -5.488% | 73 | 8,207 | -61.742% |
| 2026-10-06 | 18.0500 | 18.7500 | 16.3000 | 16.4000 | -0.304% | 458 | 8,052 | -63.841% |
| 2026-10-05 | 15.6600 | 17.0400 | 15.0000 | 16.4500 | +13.841% | 523 | 7,983 | -63.951% |
| 2026-10-02 | 15.7000 | 16.7500 | 14.4000 | 14.4500 | +6.016% | 639 | 7,729 | -58.962% |
| 2026-10-01 | 13.3500 | 14.2700 | 13.2200 | 13.6300 | +1.716% | 376 | 7,666 | -56.493% |
| 2026-09-30 | 14.0000 | 14.5500 | 13.3500 | 13.4000 | +7.200% | 144 | 7,699 | -55.746% |
| 2026-09-29 | 14.2900 | 15.0000 | 12.5000 | 12.5000 | -8.559% | 45 | 7,696 | -52.560% |
| 2026-09-28 | 14.0500 | 15.7500 | 13.6700 | 13.6700 | +17.339% | 238 | 7,652 | -56.620% |
| 2026-09-25 | 12.2800 | 12.5000 | 11.5600 | 11.6500 | -3.719% | 109 | 7,671 | -49.099% |
| 2026-09-24 | 11.5500 | 12.1500 | 11.0700 | 12.1000 | -4.348% | 134 | 7,654 | -50.992% |
| 2026-09-23 | 14.2000 | 14.2000 | 12.1000 | 12.6500 | -11.538% | 228 | 7,688 | -53.123% |
| 2026-09-22 | 13.1500 | 14.6300 | 13.1500 | 14.3000 | +5.302% | 152 | 7,658 | -58.531% |
| 2026-09-21 | 12.0000 | 14.1000 | 11.7400 | 13.5800 | +17.069% | 166 | 7,625 | -56.333% |
| 2026-09-18 | 10.7200 | 11.6000 | 10.3500 | 11.6000 | +6.912% | 380 | 7,564 | -48.879% |
| 2026-09-17 | 10.7500 | 11.2000 | 10.6500 | 10.8500 | +14.211% | 312 | 7,503 | -45.346% |
| 2026-09-16 | 9.9600 | 10.3800 | 9.1500 | 9.5000 | +4.972% | 160 | 7,511 | -37.579% |
| 2026-09-15 | 9.5000 | 9.6300 | 8.8500 | 9.0500 | +0.556% | 735 | 7,126 | -34.475% |
| 2026-09-14 | 9.2000 | 9.3500 | 8.6500 | 9.0000 | -22.078% | 1,179 | 7,151 | -34.111% |
| 2026-09-11 | 13.0000 | 13.0200 | 11.5000 | 11.5500 | -5.328% | 288 | 7,106 | -48.658% |
| 2026-09-10 | 12.5000 | 12.5700 | 12.1000 | 12.2000 | -17.007% | 701 | 6,605 | -51.393% |
| 2026-09-09 | 15.1500 | 15.3200 | 14.5000 | 14.7000 | -2.000% | 197 | 6,609 | -59.660% |
| 2026-09-08 | 18.5000 | 18.6000 | 15.0000 | 15.0000 | -14.676% | 260 | 6,640 | -60.467% |
| 2026-09-04 | 17.3500 | 19.2000 | 17.2000 | 17.5800 | +6.416% | 395 | 6,542 | -66.268% |
| 2026-09-03 | 15.4000 | 17.0500 | 14.8800 | 16.5200 | +15.930% | 114 | 6,503 | -64.104% |
| 2026-09-02 | 12.3300 | 16.0000 | 12.3200 | 14.2500 | +23.805% | 321 | 6,343 | -58.386% |
| 2026-09-01 | 11.3500 | 12.3400 | 10.8000 | 11.5100 | -10.775% | 116 | 6,337 | -48.480% |
| 2026-08-31 | 12.6500 | 12.9000 | 11.6500 | 12.9000 | +4.708% | 303 | 6,361 | -54.031% |
| 2026-08-28 | 16.5000 | 16.5000 | 12.3000 | 12.3200 | -27.273% | 2,094 | 6,168 | -51.867% |
| 2026-08-27 | 14.5500 | 17.6500 | 13.9900 | 16.9400 | +63.671% | 907 | 6,026 | -64.994% |
| 2026-08-26 | 11.5500 | 11.5500 | 10.3500 | 10.3500 | -9.370% | 1,218 | 5,296 | -42.705% |
| 2026-08-25 | 10.9300 | 11.9500 | 10.7400 | 11.4200 | +11.415% | 971 | 4,663 | -48.074% |
| 2026-08-24 | 12.4500 | 12.4500 | 10.0500 | 10.2500 | -19.036% | 345 | 4,439 | -42.146% |
| 2026-08-21 | 13.5700 | 13.6000 | 12.5500 | 12.6600 | -6.912% | 384 | 4,187 | -53.160% |
| 2026-08-20 | 13.6500 | 14.1500 | 13.2000 | 13.6000 | -0.366% | 27 | 4,176 | -56.397% |
| 2026-08-19 | 15.5500 | 15.5500 | 13.5500 | 13.6500 | -7.458% | 98 | 4,154 | -56.557% |
| 2026-08-18 | 15.0000 | 15.2000 | 14.5500 | 14.7500 | -14.493% | 20 | 4,155 | -59.797% |
| 2026-08-17 | 17.4000 | 18.1400 | 17.1500 | 17.2500 | -0.576% | 464 | 3,841 | -65.623% |
| 2026-08-14 | 18.2700 | 18.3500 | 17.1500 | 17.3500 | -2.528% | 1,203 | 3,935 | -65.821% |
| 2026-08-13 | 17.5000 | 18.5000 | 17.3700 | 17.8000 | +6.332% | 124 | 3,918 | -66.685% |
| 2026-08-12 | 15.5500 | 17.7500 | 15.5500 | 16.7400 | +16.169% | 1,361 | 3,044 | -64.576% |
| 2026-08-11 | 16.9500 | 16.9500 | 14.2000 | 14.4100 | -8.566% | 1,572 | 4,041 | -58.848% |
| 2026-08-10 | 17.8400 | 18.1000 | 14.9000 | 15.7600 | -10.251% | 218 | 3,992 | -62.373% |
| 2026-08-07 | 17.7900 | 18.5000 | 17.0100 | 17.5600 | +3.660% | 74 | 3,947 | -66.230% |
| 2026-08-06 | 18.5000 | 18.5000 | 16.0000 | 16.9400 | -1.512% | 78 | 3,930 | -64.994% |
| 2026-08-05 | 15.8000 | 18.3500 | 15.8000 | 17.2000 | +18.621% | 2,261 | 2,862 | -65.523% |
| 2026-08-04 | 13.4000 | 14.5000 | 13.1000 | 14.5000 | +13.725% | 1,449 | 1,471 | -59.103% |
| 2026-08-03 | 9.1000 | 12.7500 | 9.1000 | 12.7500 | +24.390% | 37 | 1,453 | -53.490% |
| 2026-07-31 | 9.9100 | 10.4500 | 8.7100 | 10.2500 | +25.767% | 80 | 1,420 | -42.146% |
| 2026-07-30 | 7.9500 | 9.2800 | 7.9500 | 8.1500 | +5.844% | 38 | 1,410 | -27.239% |
| 2026-07-29 | 8.3700 | 9.0000 | 7.7000 | 7.7000 | -18.776% | 191 | 1,333 | -22.987% |
| 2026-07-28 | 8.7500 | 9.7000 | 8.5200 | 9.4800 | -1.762% | 80 | 1,270 | -37.447% |
| 2026-07-27 | 11.4000 | 11.4800 | 9.4500 | 9.6500 | -26.616% | 75 | 1,259 | -38.549% |
| 2026-07-24 | 13.5000 | 13.5000 | 12.7000 | 13.1500 | -9.932% | 3 | 1,257 | -54.905% |
| 2026-07-23 | 14.3800 | 14.8000 | 13.3000 | 14.6000 | -5.806% | 388 | 882 | -59.384% |
| 2026-07-22 | 15.5800 | 15.9500 | 15.5000 | 15.5000 | +28.099% | 33 | 883 | -61.742% |
| 2026-07-20 | 14.0000 | 14.0100 | 12.1000 | 12.1000 | -3.968% | 39 | 875 | -50.992% |
| 2026-07-17 | 11.8500 | 13.9000 | 11.8500 | 12.6000 | -8.696% | 57 | 825 | -52.937% |
| 2026-07-16 | 14.8000 | 14.8000 | 13.8000 | 13.8000 | -12.658% | 15 | 823 | -57.029% |
| 2026-07-15 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -0.940% | 1 | 824 | -62.468% |
| 2026-07-14 | 15.1000 | 15.9500 | 14.9000 | 15.9500 | +13.766% | 10 | 824 | -62.821% |
| 2026-07-13 | 14.4500 | 14.4500 | 14.0200 | 14.0200 | -10.415% | 5 | 819 | -57.703% |
| 2026-07-10 | 14.2500 | 15.6700 | 14.2500 | 15.6500 | +14.150% | 50 | 793 | -62.109% |
| 2026-07-09 | 13.1000 | 13.7100 | 12.4800 | 13.7100 | -2.766% | 172 | 759 | -56.747% |
| 2026-07-08 | 11.7500 | 14.1000 | 11.3500 | 14.1000 | +24.229% | 46 | 733 | -57.943% |
| 2026-07-07 | 9.9400 | 11.3500 | 9.9400 | 11.3500 | +2.252% | 722 | 26 | -47.753% |
| 2026-07-06 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +10.448% | 1 | 25 | -46.577% |
| 2026-07-02 | 10.2300 | 10.3000 | 10.0000 | 10.0500 | -20.238% | 9 | 23 | -40.995% |
| 2026-06-30 | 11.9500 | 12.6000 | 11.9500 | 12.6000 | 0.000% | 33 | 23 | -52.937% |