NVDA270219C00265000
NVDA Feb 19 2027 265.00 Call
optionOPRA
EODOct 23, 2026
3.58USD-0.556%(-0.02)490Vol4,671OI
NVDA270219C00265000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3.7000 | 3.8500 | 3.5200 | 3.5800 | -0.556% | 490 | 4,952 | 0.000% |
| 2026-10-22 | 4.1500 | 4.2000 | 3.6000 | 3.6000 | -28.144% | 472 | 4,775 | -0.556% |
| 2026-10-21 | 4.7000 | 5.0700 | 4.5000 | 5.0100 | +21.014% | 526 | 4,395 | -28.543% |
| 2026-10-20 | 3.8000 | 4.6400 | 3.8000 | 4.1400 | -4.828% | 195 | 4,378 | -13.527% |
| 2026-10-19 | 5.9000 | 5.9000 | 3.9000 | 4.3500 | +7.407% | 212 | 4,257 | -17.701% |
| 2026-10-16 | 4.5000 | 4.7000 | 3.8500 | 4.0500 | -14.195% | 297 | 4,250 | -11.605% |
| 2026-10-15 | 4.5000 | 4.9200 | 4.0500 | 4.7200 | -14.182% | 824 | 4,128 | -24.153% |
| 2026-10-14 | 6.3500 | 6.3500 | 5.3000 | 5.5000 | -21.429% | 300 | 4,227 | -34.909% |
| 2026-10-13 | 5.9500 | 7.0000 | 5.9500 | 7.0000 | +6.061% | 167 | 4,237 | -48.857% |
| 2026-10-12 | 6.5000 | 6.6300 | 6.3000 | 6.6000 | -14.839% | 242 | 4,187 | -45.758% |
| 2026-10-09 | 8.3000 | 8.3500 | 7.4500 | 7.7500 | -3.367% | 14 | 4,184 | -53.806% |
| 2026-10-08 | 9.2500 | 10.0300 | 7.9000 | 8.0200 | -21.984% | 400 | 3,997 | -55.362% |
| 2026-10-07 | 10.3200 | 10.6600 | 10.0100 | 10.2800 | -4.461% | 1,113 | 3,130 | -65.175% |
| 2026-10-06 | 12.0000 | 12.7500 | 10.7600 | 10.7600 | -4.694% | 185 | 3,211 | -66.729% |
| 2026-10-05 | 10.7300 | 11.3500 | 9.8700 | 11.2900 | +14.619% | 1,055 | 2,967 | -68.291% |
| 2026-10-02 | 10.5000 | 11.3500 | 9.8500 | 9.8500 | +7.533% | 237 | 2,936 | -63.655% |
| 2026-10-01 | 9.2000 | 9.2500 | 8.7000 | 9.1600 | +0.439% | 11 | 2,936 | -60.917% |
| 2026-09-30 | 9.1700 | 9.2500 | 9.0100 | 9.1200 | +6.667% | 14 | 2,943 | -60.746% |
| 2026-09-29 | 9.4500 | 9.5500 | 8.5500 | 8.5500 | -9.715% | 87 | 2,931 | -58.129% |
| 2026-09-28 | 10.1000 | 10.8000 | 9.4000 | 9.4700 | +16.914% | 118 | 2,893 | -62.196% |
| 2026-09-25 | 8.1000 | 8.2500 | 7.8200 | 8.1000 | +2.532% | 117 | 2,892 | -55.802% |
| 2026-09-24 | 7.5500 | 8.0000 | 7.4000 | 7.9000 | -7.059% | 19 | 2,892 | -54.684% |
| 2026-09-23 | 8.7000 | 8.7000 | 8.5000 | 8.5000 | -12.821% | 2 | 2,891 | -57.882% |
| 2026-09-22 | 9.3000 | 10.0500 | 9.3000 | 9.7500 | +4.390% | 537 | 2,738 | -63.282% |
| 2026-09-21 | 8.2500 | 9.4700 | 7.9500 | 9.3400 | +19.744% | 450 | 2,475 | -61.670% |
| 2026-09-18 | 7.3500 | 7.8000 | 7.1800 | 7.8000 | +7.290% | 40 | 2,476 | -54.103% |
| 2026-09-17 | 7.2100 | 7.5000 | 7.2000 | 7.2700 | +6.912% | 47 | 2,463 | -50.757% |
| 2026-09-16 | 6.7500 | 7.0000 | 6.7500 | 6.8000 | +12.397% | 8 | 2,462 | -47.353% |
| 2026-09-15 | 6.4200 | 6.4200 | 6.0500 | 6.0500 | -3.200% | 3 | 2,461 | -40.826% |
| 2026-09-14 | 6.2000 | 6.3500 | 5.9100 | 6.2500 | -24.058% | 793 | 2,520 | -42.720% |
| 2026-09-11 | 8.8300 | 9.1400 | 8.2000 | 8.2300 | -4.855% | 20 | 2,516 | -56.501% |
| 2026-09-10 | 9.5100 | 9.5100 | 8.5800 | 8.6500 | -17.225% | 45 | 2,507 | -58.613% |
| 2026-09-09 | 10.8000 | 10.9600 | 10.3300 | 10.4500 | -6.278% | 19 | 2,502 | -65.742% |
| 2026-09-08 | 13.4100 | 13.4100 | 11.0000 | 11.1500 | -10.298% | 396 | 2,271 | -67.892% |
| 2026-09-04 | 13.5000 | 14.0000 | 12.2900 | 12.4300 | +5.787% | 582 | 2,071 | -71.199% |
| 2026-09-03 | 11.2000 | 12.1500 | 10.5300 | 11.7500 | +14.858% | 1,084 | 1,904 | -69.532% |
| 2026-09-02 | 9.3000 | 11.5400 | 9.3000 | 10.2300 | +28.841% | 480 | 1,843 | -65.005% |
| 2026-09-01 | 7.8500 | 8.6500 | 7.8500 | 7.9400 | -8.525% | 323 | 1,892 | -54.912% |
| 2026-08-31 | 8.7300 | 8.9100 | 8.2500 | 8.6800 | -3.448% | 17 | 1,889 | -58.756% |
| 2026-08-28 | 11.1700 | 11.1700 | 8.9500 | 8.9900 | -26.911% | 43 | 1,867 | -60.178% |
| 2026-08-27 | 10.3200 | 12.6500 | 10.2500 | 12.3000 | +54.717% | 152 | 1,817 | -70.894% |
| 2026-08-26 | 8.3500 | 8.3500 | 7.5500 | 7.9500 | -3.636% | 106 | 1,776 | -54.969% |
| 2026-08-25 | 8.3500 | 8.4000 | 7.8500 | 8.2500 | +8.553% | 281 | 1,563 | -56.606% |
| 2026-08-24 | 8.1500 | 8.1500 | 7.5000 | 7.6000 | -18.717% | 713 | 1,341 | -52.895% |
| 2026-08-21 | 9.2000 | 9.5100 | 9.1000 | 9.3500 | -6.030% | 74 | 1,321 | -61.711% |
| 2026-08-20 | 9.7000 | 10.0500 | 9.7000 | 9.9500 | -5.687% | 190 | 1,137 | -64.020% |
| 2026-08-19 | 10.2000 | 10.6000 | 10.2000 | 10.5500 | -2.315% | 26 | 1,116 | -66.066% |
| 2026-08-18 | 10.9700 | 10.9700 | 10.6300 | 10.8000 | -16.019% | 8 | 1,112 | -66.852% |
| 2026-08-17 | 13.0700 | 13.6500 | 12.8500 | 12.8600 | -1.456% | 32 | 1,110 | -72.162% |
| 2026-08-14 | 13.4500 | 13.4500 | 12.8500 | 13.0500 | -1.880% | 24 | 1,099 | -72.567% |
| 2026-08-13 | 13.1000 | 13.5300 | 12.8000 | 13.3000 | +4.724% | 142 | 1,019 | -73.083% |
| 2026-08-12 | 13.2400 | 13.2400 | 12.4500 | 12.7000 | +18.140% | 25 | 997 | -71.811% |
| 2026-08-11 | 11.9200 | 11.9200 | 10.6300 | 10.7500 | -3.674% | 11 | 996 | -66.698% |
| 2026-08-10 | 13.3000 | 13.3000 | 11.1600 | 11.1600 | -14.154% | 63 | 1,002 | -67.921% |
| 2026-08-07 | 13.3500 | 13.9900 | 13.0000 | 13.0000 | 0.000% | 13 | 992 | -72.462% |
| 2026-08-06 | 14.0500 | 14.1500 | 12.4400 | 13.0000 | +0.386% | 45 | 1,006 | -72.462% |
| 2026-08-05 | 13.4300 | 14.1500 | 12.7000 | 12.9500 | +19.355% | 118 | 916 | -72.355% |
| 2026-08-04 | 9.8400 | 10.8500 | 9.7000 | 10.8500 | +17.935% | 24 | 895 | -67.005% |
| 2026-08-03 | 9.0100 | 9.2000 | 9.0000 | 9.2000 | +35.294% | 4 | 891 | -61.087% |
| 2026-07-31 | 6.8000 | 6.8000 | 6.6800 | 6.8000 | +14.286% | 12 | 891 | -47.353% |
| 2026-07-30 | 6.6000 | 6.6000 | 5.9500 | 5.9500 | -0.168% | 20 | 891 | -39.832% |
| 2026-07-29 | 5.8000 | 5.9900 | 5.8000 | 5.9600 | -13.623% | 75 | 874 | -39.933% |
| 2026-07-28 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -1.004% | 2 | 874 | -48.116% |
| 2026-07-27 | 9.5000 | 9.5000 | 6.8000 | 6.9700 | -28.878% | 6 | 873 | -48.637% |
| 2026-07-24 | 10.0000 | 10.4000 | 9.8000 | 9.8000 | -5.950% | 13 | 873 | -63.469% |
| 2026-07-23 | 10.8700 | 10.8700 | 10.4200 | 10.4200 | -12.437% | 4 | 872 | -65.643% |
| 2026-07-22 | 11.7000 | 11.9600 | 11.7000 | 11.9000 | +23.316% | 7 | 869 | -69.916% |
| 2026-07-21 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +2.660% | 1 | 868 | -62.902% |
| 2026-07-20 | 10.0500 | 10.1400 | 9.4000 | 9.4000 | -5.051% | 255 | 753 | -61.915% |
| 2026-07-17 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -11.607% | 2 | 753 | -63.838% |
| 2026-07-16 | 11.2500 | 11.2500 | 11.2000 | 11.2000 | -0.089% | 74 | 710 | -68.036% |
| 2026-07-15 | 11.7500 | 11.9000 | 10.9500 | 11.2100 | -2.096% | 10 | 708 | -68.064% |
| 2026-07-14 | 11.5000 | 11.6500 | 11.4500 | 11.4500 | +11.165% | 525 | 189 | -68.734% |
| 2026-07-13 | 11.5000 | 11.8000 | 10.3000 | 10.3000 | -12.712% | 141 | 180 | -65.243% |
| 2026-07-10 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +11.111% | 42 | 175 | -69.661% |
| 2026-07-09 | 9.8500 | 10.6200 | 9.8500 | 10.6200 | +24.648% | 9 | 175 | -66.290% |
| 2026-07-08 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | -3.182% | 1 | 174 | -57.981% |
| 2026-07-02 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -4.348% | 1 | 173 | -59.318% |
| 2026-07-01 | 8.7000 | 9.2000 | 8.7000 | 9.2000 | -2.439% | 140 | 34 | -61.087% |
| 2026-06-30 | 9.3100 | 9.4300 | 9.1500 | 9.4300 | 0.000% | 44 | 34 | -62.036% |