NVDA270219C00260000
NVDA Feb 19 2027 260.00 Call
optionOPRA
EODOct 23, 2026
4.25USD-3.409%(-0.15)532Vol6,452OI
NVDA270219C00260000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 4.1300 | 4.7500 | 4.1300 | 4.2500 | -3.409% | 532 | 6,458 | 0.000% |
| 2026-10-22 | 4.9500 | 5.2900 | 4.2600 | 4.4000 | -28.455% | 663 | 6,819 | -3.409% |
| 2026-10-21 | 5.9300 | 6.1500 | 5.2300 | 6.1500 | +24.242% | 210 | 6,751 | -30.894% |
| 2026-10-20 | 4.6000 | 5.5200 | 4.3000 | 4.9500 | -5.714% | 250 | 6,691 | -14.141% |
| 2026-10-19 | 6.8500 | 6.8500 | 4.6500 | 5.2500 | +7.362% | 728 | 6,906 | -19.048% |
| 2026-10-16 | 5.3000 | 5.5500 | 4.6500 | 4.8900 | -12.208% | 783 | 6,620 | -13.088% |
| 2026-10-15 | 5.2500 | 5.7300 | 4.8500 | 5.5700 | -12.559% | 2,186 | 6,668 | -23.698% |
| 2026-10-14 | 7.3000 | 7.3000 | 6.2500 | 6.3700 | -21.358% | 2,244 | 6,480 | -33.281% |
| 2026-10-13 | 7.0000 | 8.2000 | 6.8500 | 8.1000 | +6.299% | 235 | 6,413 | -47.531% |
| 2026-10-12 | 8.1200 | 8.1200 | 7.2000 | 7.6200 | -13.605% | 67 | 6,399 | -44.226% |
| 2026-10-09 | 9.5000 | 9.5500 | 8.7000 | 8.8200 | -5.769% | 146 | 6,363 | -51.814% |
| 2026-10-08 | 10.7200 | 11.5700 | 9.1500 | 9.3600 | -22.517% | 309 | 6,343 | -54.594% |
| 2026-10-07 | 11.9500 | 12.2200 | 11.5500 | 12.0800 | -3.745% | 188 | 6,237 | -64.818% |
| 2026-10-06 | 13.9000 | 14.2600 | 12.5100 | 12.5500 | -2.562% | 458 | 6,241 | -66.135% |
| 2026-10-05 | 11.7000 | 13.2000 | 11.3000 | 12.8800 | +16.561% | 935 | 5,482 | -67.003% |
| 2026-10-02 | 12.0000 | 12.9000 | 11.0500 | 11.0500 | +4.147% | 221 | 5,438 | -61.538% |
| 2026-10-01 | 10.2000 | 10.9400 | 9.7800 | 10.6100 | +0.378% | 1,270 | 4,249 | -59.943% |
| 2026-09-30 | 10.7500 | 10.8000 | 10.2500 | 10.5700 | +8.969% | 157 | 4,199 | -59.792% |
| 2026-09-29 | 10.3700 | 11.0800 | 9.7000 | 9.7000 | -3.770% | 293 | 3,947 | -56.186% |
| 2026-09-28 | 11.4500 | 12.2000 | 10.0800 | 10.0800 | +12.000% | 228 | 3,841 | -57.837% |
| 2026-09-25 | 9.3000 | 10.0500 | 8.8800 | 9.0000 | -5.759% | 115 | 3,834 | -52.778% |
| 2026-09-24 | 8.6500 | 9.5500 | 8.4500 | 9.5500 | -1.749% | 92 | 3,828 | -55.497% |
| 2026-09-23 | 9.9000 | 9.9000 | 9.4000 | 9.7200 | -15.478% | 99 | 3,809 | -56.276% |
| 2026-09-22 | 11.0000 | 11.5000 | 10.7000 | 11.5000 | +9.420% | 86 | 3,745 | -63.043% |
| 2026-09-21 | 9.0500 | 11.0500 | 9.0500 | 10.5100 | +26.627% | 89 | 3,730 | -59.562% |
| 2026-09-18 | 8.0000 | 8.4000 | 8.0000 | 8.3000 | +0.484% | 16 | 3,726 | -48.795% |
| 2026-09-17 | 8.2000 | 8.6000 | 8.2000 | 8.2600 | +13.306% | 302 | 3,753 | -48.547% |
| 2026-09-16 | 7.3600 | 8.0000 | 7.2900 | 7.2900 | +4.892% | 33 | 3,748 | -41.701% |
| 2026-09-15 | 7.3500 | 7.3500 | 6.9500 | 6.9500 | -2.797% | 13 | 3,748 | -38.849% |
| 2026-09-14 | 7.1000 | 7.4000 | 6.6500 | 7.1500 | -22.703% | 1,106 | 4,300 | -40.559% |
| 2026-09-11 | 10.1000 | 10.3500 | 9.2500 | 9.2500 | -5.225% | 114 | 4,315 | -54.054% |
| 2026-09-10 | 9.7000 | 9.9500 | 9.6000 | 9.7600 | -15.862% | 179 | 4,451 | -56.455% |
| 2026-09-09 | 12.0500 | 12.3400 | 11.6000 | 11.6000 | -6.827% | 322 | 4,356 | -63.362% |
| 2026-09-08 | 15.0500 | 15.1200 | 12.3000 | 12.4500 | -10.108% | 280 | 4,257 | -65.863% |
| 2026-09-04 | 14.9900 | 15.5100 | 13.8500 | 13.8500 | +3.358% | 547 | 3,871 | -69.314% |
| 2026-09-03 | 12.5000 | 13.6500 | 12.0000 | 13.4000 | +17.958% | 515 | 3,535 | -68.284% |
| 2026-09-02 | 9.6500 | 12.8000 | 9.6500 | 11.3600 | +24.153% | 347 | 3,295 | -62.588% |
| 2026-09-01 | 8.6400 | 9.5500 | 8.6400 | 9.1500 | -10.118% | 419 | 3,019 | -53.552% |
| 2026-08-31 | 9.8700 | 10.2000 | 9.5000 | 10.1800 | +1.800% | 252 | 2,807 | -58.251% |
| 2026-08-28 | 13.3500 | 13.9500 | 9.8000 | 10.0000 | -28.058% | 1,693 | 2,490 | -57.500% |
| 2026-08-27 | 12.0700 | 14.2700 | 10.8000 | 13.9000 | +64.497% | 1,681 | 1,805 | -69.424% |
| 2026-08-26 | 9.0400 | 9.1500 | 8.1500 | 8.4500 | -8.649% | 62 | 1,777 | -49.704% |
| 2026-08-25 | 9.1300 | 9.5900 | 8.6200 | 9.2500 | +12.121% | 12 | 1,777 | -54.054% |
| 2026-08-24 | 10.5000 | 10.5000 | 8.2500 | 8.2500 | -21.053% | 41 | 1,776 | -48.485% |
| 2026-08-21 | 11.2700 | 11.2700 | 10.1000 | 10.4500 | -5.430% | 948 | 1,270 | -59.330% |
| 2026-08-20 | 10.5500 | 11.0500 | 10.5500 | 11.0500 | -1.339% | 30 | 1,268 | -61.538% |
| 2026-08-19 | 11.5500 | 12.0500 | 10.9300 | 11.2000 | -5.485% | 82 | 1,230 | -62.054% |
| 2026-08-18 | 12.3000 | 12.3000 | 11.7500 | 11.8500 | -16.549% | 17 | 1,225 | -64.135% |
| 2026-08-17 | 14.4700 | 14.8500 | 14.2000 | 14.2000 | -1.389% | 5 | 1,223 | -70.070% |
| 2026-08-14 | 14.7400 | 14.8700 | 14.2000 | 14.4000 | -1.235% | 54 | 1,183 | -70.486% |
| 2026-08-13 | 14.4000 | 14.8500 | 14.4000 | 14.5800 | +5.882% | 17 | 1,176 | -70.850% |
| 2026-08-12 | 13.6500 | 14.7500 | 13.6500 | 13.7700 | +15.327% | 52 | 1,135 | -69.136% |
| 2026-08-11 | 14.3700 | 14.3700 | 11.5000 | 11.9400 | -7.728% | 122 | 1,083 | -64.405% |
| 2026-08-10 | 14.0000 | 14.0000 | 12.3000 | 12.9400 | -13.733% | 15 | 1,087 | -67.156% |
| 2026-08-07 | 15.1500 | 15.5000 | 14.1600 | 15.0000 | +8.696% | 81 | 1,024 | -71.667% |
| 2026-08-06 | 14.9500 | 14.9500 | 13.4000 | 13.8000 | -1.075% | 32 | 1,004 | -69.203% |
| 2026-08-05 | 14.3000 | 15.3100 | 13.9500 | 13.9500 | +20.259% | 167 | 908 | -69.534% |
| 2026-08-04 | 10.5800 | 12.0000 | 10.5800 | 11.6000 | +13.725% | 121 | 837 | -63.362% |
| 2026-08-03 | 7.7000 | 10.2000 | 7.7000 | 10.2000 | +27.500% | 7 | 838 | -58.333% |
| 2026-07-31 | 7.5700 | 8.0000 | 7.5700 | 8.0000 | +17.647% | 91 | 773 | -46.875% |
| 2026-07-30 | 7.2000 | 7.5500 | 6.6000 | 6.8000 | +1.796% | 25 | 754 | -37.500% |
| 2026-07-29 | 7.3700 | 7.4000 | 6.3100 | 6.6800 | -11.523% | 220 | 667 | -36.377% |
| 2026-07-28 | 6.9600 | 7.7500 | 6.8400 | 7.5500 | -3.822% | 16 | 670 | -43.709% |
| 2026-07-27 | 11.0200 | 11.0200 | 7.6000 | 7.8500 | -27.045% | 132 | 638 | -45.860% |
| 2026-07-24 | 10.8500 | 11.6100 | 10.5000 | 10.7600 | -10.109% | 14 | 632 | -60.502% |
| 2026-07-23 | 11.7200 | 11.9700 | 11.7200 | 11.9700 | -7.639% | 3 | 630 | -64.495% |
| 2026-07-22 | 11.7500 | 13.3400 | 11.7500 | 12.9600 | +25.825% | 36 | 626 | -67.207% |
| 2026-07-21 | 10.8500 | 10.8500 | 10.0500 | 10.3000 | +2.488% | 102 | 572 | -58.738% |
| 2026-07-20 | 11.4700 | 11.5000 | 9.9500 | 10.0500 | -9.704% | 508 | 98 | -57.711% |
| 2026-07-17 | 9.6500 | 11.1300 | 9.6500 | 11.1300 | -6.471% | 5 | 99 | -61.815% |
| 2026-07-16 | 12.1800 | 12.1800 | 11.9000 | 11.9000 | -9.506% | 2 | 99 | -64.286% |
| 2026-07-15 | 13.2500 | 13.4500 | 12.4000 | 13.1500 | -1.719% | 30 | 87 | -67.681% |
| 2026-07-14 | 12.5000 | 13.4800 | 12.5000 | 13.3800 | +18.617% | 55 | 72 | -68.236% |
| 2026-07-13 | 12.8200 | 12.8200 | 11.2100 | 11.2800 | -14.545% | 143 | 51 | -62.323% |
| 2026-07-10 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +18.919% | 1 | 51 | -67.803% |
| 2026-07-09 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +9.901% | 3 | 48 | -61.712% |
| 2026-07-08 | 10.1000 | 10.1000 | 10.0500 | 10.1000 | +8.021% | 3 | 46 | -57.921% |
| 2026-07-07 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +5.056% | 1 | 46 | -54.545% |
| 2026-07-06 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +4.706% | 2 | 46 | -52.247% |
| 2026-07-02 | 8.8500 | 8.8500 | 8.3000 | 8.5000 | -15.842% | 8 | 43 | -50.000% |
| 2026-07-01 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -0.980% | 1 | 43 | -57.921% |
| 2026-06-30 | 10.1500 | 10.3000 | 9.9500 | 10.2000 | 0.000% | 64 | 43 | -58.333% |