NVDA270219C00255000
NVDA Feb 19 2027 255.00 Call
optionOPRA
EODOct 23, 2026
5.00USD-4.580%(-0.24)354Vol5,547OI
NVDA270219C00255000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 5.2500 | 5.5000 | 5.0000 | 5.0000 | -4.580% | 354 | 5,409 | 0.000% |
| 2026-10-22 | 5.8000 | 6.1000 | 5.1500 | 5.2400 | -27.724% | 1,156 | 4,851 | -4.580% |
| 2026-10-21 | 7.0000 | 7.2500 | 6.3300 | 7.2500 | +22.054% | 535 | 4,635 | -31.034% |
| 2026-10-20 | 5.3000 | 6.5500 | 5.2400 | 5.9400 | -4.655% | 686 | 4,263 | -15.825% |
| 2026-10-19 | 6.4900 | 6.9000 | 5.6500 | 6.2300 | +6.678% | 269 | 4,249 | -19.743% |
| 2026-10-16 | 6.4800 | 6.4800 | 5.5000 | 5.8400 | -14.118% | 115 | 4,270 | -14.384% |
| 2026-10-15 | 6.2000 | 6.8000 | 5.7400 | 6.8000 | -9.333% | 359 | 4,170 | -26.471% |
| 2026-10-14 | 8.5200 | 8.9500 | 7.3500 | 7.5000 | -20.213% | 949 | 4,209 | -33.333% |
| 2026-10-13 | 8.1800 | 9.4700 | 8.1800 | 9.4000 | +5.028% | 2,099 | 3,193 | -46.809% |
| 2026-10-12 | 9.8500 | 9.8500 | 8.6300 | 8.9500 | -14.354% | 425 | 3,137 | -44.134% |
| 2026-10-09 | 11.3000 | 11.3000 | 10.2000 | 10.4500 | -2.971% | 75 | 3,193 | -52.153% |
| 2026-10-08 | 12.3400 | 13.2000 | 10.7000 | 10.7700 | -20.634% | 213 | 3,324 | -53.575% |
| 2026-10-07 | 13.9500 | 14.0500 | 13.3500 | 13.5700 | -6.090% | 384 | 3,364 | -63.154% |
| 2026-10-06 | 15.8500 | 15.9500 | 14.3000 | 14.4500 | -2.890% | 141 | 3,406 | -65.398% |
| 2026-10-05 | 13.1000 | 15.0000 | 13.0500 | 14.8800 | +16.069% | 253 | 3,311 | -66.398% |
| 2026-10-02 | 13.6000 | 14.6900 | 12.8200 | 12.8200 | +4.996% | 121 | 3,341 | -60.998% |
| 2026-10-01 | 11.9900 | 12.5500 | 11.1900 | 12.2100 | +1.328% | 64 | 3,342 | -59.050% |
| 2026-09-30 | 12.6500 | 12.6500 | 11.7500 | 12.0500 | +10.754% | 56 | 3,298 | -58.506% |
| 2026-09-29 | 12.3000 | 12.5300 | 10.8800 | 10.8800 | -11.688% | 12 | 3,297 | -54.044% |
| 2026-09-28 | 12.6000 | 14.0000 | 12.3200 | 12.3200 | +14.605% | 171 | 3,363 | -59.416% |
| 2026-09-25 | 10.2400 | 10.7500 | 10.1300 | 10.7500 | +2.674% | 145 | 3,314 | -53.488% |
| 2026-09-24 | 10.1200 | 10.5500 | 9.6000 | 10.4700 | -5.505% | 55 | 3,277 | -52.245% |
| 2026-09-23 | 12.3500 | 12.3500 | 10.6000 | 11.0800 | -14.374% | 49 | 3,246 | -54.874% |
| 2026-09-22 | 12.6500 | 12.9600 | 12.2700 | 12.9400 | +8.194% | 260 | 3,016 | -61.360% |
| 2026-09-21 | 10.2500 | 12.4000 | 10.2000 | 11.9600 | +16.683% | 488 | 2,851 | -58.194% |
| 2026-09-18 | 9.7500 | 10.2500 | 9.2800 | 10.2500 | +6.218% | 21 | 2,849 | -51.220% |
| 2026-09-17 | 9.5000 | 9.8500 | 9.3000 | 9.6500 | +13.529% | 86 | 2,823 | -48.187% |
| 2026-09-16 | 8.2000 | 8.7000 | 8.2000 | 8.5000 | +6.918% | 3 | 2,824 | -41.176% |
| 2026-09-15 | 8.3900 | 8.4000 | 7.8500 | 7.9500 | -3.049% | 10 | 2,818 | -37.107% |
| 2026-09-14 | 8.1500 | 8.2000 | 7.7000 | 8.2000 | -19.765% | 121 | 2,834 | -39.024% |
| 2026-09-11 | 11.5500 | 11.6000 | 10.2200 | 10.2200 | -6.667% | 128 | 2,804 | -51.076% |
| 2026-09-10 | 11.0000 | 11.3000 | 10.8100 | 10.9500 | -15.116% | 92 | 2,776 | -54.338% |
| 2026-09-09 | 13.5500 | 13.5500 | 12.8500 | 12.9000 | -5.839% | 272 | 2,832 | -61.240% |
| 2026-09-08 | 14.7600 | 14.7600 | 13.7000 | 13.7000 | -12.516% | 255 | 2,773 | -63.504% |
| 2026-09-04 | 15.1000 | 17.3000 | 15.1000 | 15.6600 | +4.400% | 350 | 2,595 | -68.072% |
| 2026-09-03 | 14.3000 | 15.1500 | 13.5500 | 15.0000 | +16.641% | 204 | 2,587 | -66.667% |
| 2026-09-02 | 10.8000 | 14.3500 | 10.8000 | 12.8600 | +27.706% | 48 | 2,583 | -61.120% |
| 2026-09-01 | 9.6100 | 10.3000 | 9.6100 | 10.0700 | -8.455% | 13 | 2,577 | -50.348% |
| 2026-08-31 | 11.0500 | 11.2500 | 10.5000 | 11.0000 | 0.000% | 630 | 2,069 | -54.545% |
| 2026-08-28 | 14.4400 | 14.4400 | 11.0000 | 11.0000 | -27.488% | 866 | 2,271 | -54.545% |
| 2026-08-27 | 12.9500 | 15.7400 | 12.9500 | 15.1700 | +58.848% | 778 | 2,242 | -67.040% |
| 2026-08-26 | 10.0000 | 10.4000 | 9.4300 | 9.5500 | -5.164% | 86 | 2,187 | -47.644% |
| 2026-08-25 | 10.1500 | 10.5500 | 9.6000 | 10.0700 | +10.659% | 529 | 1,967 | -50.348% |
| 2026-08-24 | 10.5400 | 10.5400 | 9.1000 | 9.1000 | -21.888% | 30 | 1,967 | -45.055% |
| 2026-08-21 | 11.4500 | 12.0500 | 11.3500 | 11.6500 | -7.171% | 671 | 1,582 | -57.082% |
| 2026-08-20 | 12.2500 | 12.5500 | 11.8500 | 12.5500 | -2.335% | 27 | 1,567 | -60.159% |
| 2026-08-19 | 12.9000 | 13.4500 | 12.7300 | 12.8500 | -3.019% | 146 | 1,527 | -61.089% |
| 2026-08-18 | 13.1000 | 13.3500 | 13.1000 | 13.2500 | -14.955% | 9 | 1,526 | -62.264% |
| 2026-08-17 | 15.9300 | 16.0200 | 15.5800 | 15.5800 | -2.625% | 61 | 1,522 | -67.908% |
| 2026-08-14 | 15.6800 | 16.0000 | 15.6800 | 16.0000 | -2.736% | 6 | 1,518 | -68.750% |
| 2026-08-13 | 16.3800 | 16.4500 | 16.2400 | 16.4500 | +8.581% | 5 | 1,518 | -69.605% |
| 2026-08-12 | 15.7000 | 15.9500 | 15.1500 | 15.1500 | +16.270% | 26 | 1,501 | -66.997% |
| 2026-08-11 | 14.0000 | 14.0100 | 12.9800 | 13.0300 | -7.915% | 297 | 1,401 | -61.627% |
| 2026-08-10 | 16.3200 | 16.3200 | 14.0000 | 14.1500 | -9.873% | 178 | 1,442 | -64.664% |
| 2026-08-07 | 16.1300 | 17.0000 | 15.6000 | 15.7000 | +1.487% | 118 | 1,377 | -68.153% |
| 2026-08-06 | 14.5800 | 15.4700 | 14.5800 | 15.4700 | -0.833% | 4 | 1,375 | -67.679% |
| 2026-08-05 | 15.0000 | 16.7000 | 15.0000 | 15.6000 | +21.118% | 202 | 1,276 | -67.949% |
| 2026-08-04 | 11.9000 | 12.8800 | 11.9000 | 12.8800 | +13.982% | 52 | 1,225 | -61.180% |
| 2026-08-03 | 8.6000 | 11.5000 | 8.6000 | 11.3000 | +25.556% | 7 | 1,220 | -55.752% |
| 2026-07-31 | 8.3300 | 9.0000 | 8.0500 | 9.0000 | +21.622% | 50 | 1,211 | -44.444% |
| 2026-07-30 | 7.1200 | 8.1000 | 7.1200 | 7.4000 | -0.538% | 9 | 1,204 | -32.432% |
| 2026-07-29 | 7.2500 | 8.0500 | 7.2500 | 7.4400 | -13.589% | 76 | 1,162 | -32.796% |
| 2026-07-28 | 7.6600 | 8.6100 | 7.6600 | 8.6100 | -3.258% | 31 | 1,141 | -41.928% |
| 2026-07-27 | 10.4100 | 10.4100 | 8.8500 | 8.9000 | -31.274% | 27 | 1,116 | -43.820% |
| 2026-07-24 | 12.9000 | 12.9500 | 12.9000 | 12.9500 | -0.385% | 2 | 1,115 | -61.390% |
| 2026-07-23 | 12.6500 | 13.0000 | 12.6500 | 13.0000 | -7.473% | 3 | 1,113 | -61.538% |
| 2026-07-22 | 14.2000 | 14.2000 | 14.0000 | 14.0500 | +22.707% | 22 | 1,101 | -64.413% |
| 2026-07-21 | 11.7500 | 11.7500 | 11.3500 | 11.4500 | -6.531% | 41 | 1,090 | -56.332% |
| 2026-07-17 | 12.1500 | 12.2500 | 12.1500 | 12.2500 | -5.769% | 60 | 1,038 | -59.184% |
| 2026-07-16 | 13.4500 | 13.4500 | 12.9500 | 13.0000 | -5.109% | 23 | 1,035 | -61.538% |
| 2026-07-14 | 13.5500 | 13.8500 | 12.5600 | 13.7000 | +11.746% | 49 | 1,011 | -63.504% |
| 2026-07-13 | 14.0800 | 14.0800 | 12.2600 | 12.2600 | -15.448% | 1,016 | 372 | -59.217% |
| 2026-07-10 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +16.935% | 170 | 203 | -65.517% |
| 2026-07-09 | 11.9800 | 12.4000 | 11.9800 | 12.4000 | +20.388% | 21 | 182 | -59.677% |
| 2026-07-08 | 10.4000 | 10.4000 | 10.3000 | 10.3000 | +4.888% | 2 | 182 | -51.456% |
| 2026-07-06 | 9.6000 | 9.8200 | 9.6000 | 9.8200 | +7.322% | 2 | 180 | -49.084% |
| 2026-07-02 | 9.1000 | 9.2000 | 9.1000 | 9.1500 | -17.195% | 180 | 1 | -45.355% |
| 2026-07-01 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 0.000% | 1 | 0 | -54.751% |