NVDA270219C00270000
NVDA Feb 19 2027 270.00 Call
optionOPRA
EODOct 23, 2026
2.94USD-2.000%(-0.06)344Vol8,043OI
NVDA270219C00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3.2100 | 3.2700 | 2.9000 | 2.9400 | -2.000% | 344 | 8,177 | 0.000% |
| 2026-10-22 | 3.5000 | 3.7000 | 2.9600 | 3.0000 | -30.233% | 404 | 8,170 | -2.000% |
| 2026-10-21 | 4.2000 | 4.3000 | 3.7000 | 4.3000 | +26.471% | 539 | 7,883 | -31.628% |
| 2026-10-20 | 3.2300 | 3.8000 | 3.0000 | 3.4000 | -7.859% | 262 | 7,792 | -13.529% |
| 2026-10-19 | 3.4000 | 3.9200 | 3.3100 | 3.6900 | +6.034% | 286 | 7,670 | -20.325% |
| 2026-10-16 | 3.9000 | 3.9300 | 3.3000 | 3.4800 | -13.433% | 520 | 7,531 | -15.517% |
| 2026-10-15 | 3.6500 | 4.2000 | 3.4700 | 4.0200 | -12.609% | 252 | 7,542 | -26.866% |
| 2026-10-14 | 5.3900 | 5.5000 | 4.5000 | 4.6000 | -23.461% | 1,649 | 8,345 | -36.087% |
| 2026-10-13 | 4.8100 | 6.0500 | 4.8100 | 6.0100 | +7.321% | 199 | 8,335 | -51.082% |
| 2026-10-12 | 6.1000 | 6.1000 | 5.3000 | 5.6000 | -13.043% | 157 | 8,291 | -47.500% |
| 2026-10-09 | 7.1100 | 7.1100 | 6.4000 | 6.4400 | -5.710% | 136 | 8,240 | -54.348% |
| 2026-10-08 | 7.8900 | 8.6500 | 6.7500 | 6.8300 | -22.386% | 759 | 8,352 | -56.955% |
| 2026-10-07 | 9.1500 | 9.2500 | 8.7400 | 8.8000 | -6.780% | 64 | 8,319 | -66.591% |
| 2026-10-06 | 10.5000 | 10.6500 | 9.3700 | 9.4400 | -0.106% | 1,522 | 7,803 | -68.856% |
| 2026-10-05 | 8.9200 | 9.9500 | 8.6500 | 9.4500 | +11.176% | 663 | 7,466 | -68.889% |
| 2026-10-02 | 8.7500 | 10.0000 | 8.5000 | 8.5000 | +6.250% | 424 | 7,178 | -65.412% |
| 2026-10-01 | 7.8000 | 8.2600 | 7.8000 | 8.0000 | +1.266% | 43 | 7,190 | -63.250% |
| 2026-09-30 | 8.1000 | 8.5000 | 7.8300 | 7.9000 | +7.776% | 677 | 7,142 | -62.785% |
| 2026-09-29 | 9.0000 | 9.0000 | 7.3300 | 7.3300 | -4.805% | 448 | 6,974 | -59.891% |
| 2026-09-28 | 8.3100 | 9.5000 | 7.7000 | 7.7000 | +9.220% | 718 | 6,760 | -61.818% |
| 2026-09-25 | 6.9500 | 7.0500 | 6.9400 | 7.0500 | +1.439% | 36 | 6,737 | -58.298% |
| 2026-09-24 | 6.6000 | 7.0500 | 6.4000 | 6.9500 | -6.711% | 85 | 6,734 | -57.698% |
| 2026-09-23 | 8.3000 | 8.3000 | 7.1500 | 7.4500 | -14.368% | 105 | 6,750 | -60.537% |
| 2026-09-22 | 8.0400 | 8.8000 | 8.0400 | 8.7000 | +6.618% | 3,496 | 3,895 | -66.207% |
| 2026-09-21 | 6.9500 | 8.5000 | 6.9500 | 8.1600 | +29.524% | 1,111 | 3,025 | -63.971% |
| 2026-09-18 | 6.3000 | 6.3300 | 6.2500 | 6.3000 | -2.326% | 104 | 2,925 | -53.333% |
| 2026-09-17 | 6.4600 | 6.5500 | 6.3400 | 6.4500 | +15.179% | 13 | 2,914 | -54.419% |
| 2026-09-16 | 5.7500 | 6.2200 | 5.6000 | 5.6000 | +4.673% | 213 | 2,877 | -47.500% |
| 2026-09-15 | 5.7500 | 5.7500 | 5.3500 | 5.3500 | -4.464% | 17 | 2,879 | -45.047% |
| 2026-09-14 | 5.3000 | 5.6200 | 5.1500 | 5.6000 | -21.016% | 43 | 2,882 | -47.500% |
| 2026-09-11 | 8.1000 | 8.1700 | 7.0900 | 7.0900 | -7.922% | 88 | 2,884 | -58.533% |
| 2026-09-10 | 7.7700 | 8.0500 | 7.6500 | 7.7000 | -16.757% | 121 | 2,831 | -61.818% |
| 2026-09-09 | 9.7500 | 9.7500 | 9.2000 | 9.2500 | -5.612% | 172 | 2,904 | -68.216% |
| 2026-09-08 | 10.1100 | 10.5500 | 9.8000 | 9.8000 | -11.712% | 290 | 2,981 | -70.000% |
| 2026-09-04 | 10.8500 | 12.4500 | 10.7000 | 11.1000 | +2.778% | 461 | 2,931 | -73.514% |
| 2026-09-03 | 9.9000 | 11.0400 | 9.5500 | 10.8000 | +20.536% | 677 | 2,781 | -72.778% |
| 2026-09-02 | 7.7500 | 10.2000 | 7.6000 | 8.9600 | +27.092% | 792 | 2,497 | -67.188% |
| 2026-09-01 | 6.9200 | 7.7000 | 6.9200 | 7.0500 | -10.872% | 1,183 | 1,724 | -58.298% |
| 2026-08-31 | 7.7700 | 8.0000 | 7.3500 | 7.9100 | -0.126% | 90 | 1,708 | -62.832% |
| 2026-08-28 | 10.8000 | 11.1000 | 7.9200 | 7.9200 | -29.912% | 206 | 1,718 | -62.879% |
| 2026-08-27 | 9.1600 | 11.4100 | 8.9900 | 11.3000 | +67.407% | 244 | 1,691 | -73.982% |
| 2026-08-26 | 6.9500 | 7.2000 | 6.7400 | 6.7500 | -6.250% | 136 | 1,610 | -56.444% |
| 2026-08-25 | 7.4000 | 7.4000 | 6.9500 | 7.2000 | +8.271% | 73 | 1,606 | -59.167% |
| 2026-08-24 | 8.1200 | 8.1200 | 6.6000 | 6.6500 | -20.359% | 56 | 1,599 | -55.789% |
| 2026-08-21 | 8.1900 | 8.6900 | 8.1700 | 8.3500 | -6.808% | 128 | 1,560 | -64.790% |
| 2026-08-20 | 9.2000 | 9.2000 | 8.7400 | 8.9600 | -5.185% | 90 | 1,544 | -67.188% |
| 2026-08-19 | 9.3500 | 9.4500 | 9.2700 | 9.4500 | -0.106% | 22 | 1,534 | -68.889% |
| 2026-08-18 | 9.9000 | 9.9000 | 9.4600 | 9.4600 | -19.076% | 16 | 1,535 | -68.922% |
| 2026-08-17 | 11.8100 | 12.2000 | 11.6800 | 11.6900 | -1.350% | 10 | 1,535 | -74.850% |
| 2026-08-14 | 12.2500 | 12.2500 | 11.6500 | 11.8500 | -1.660% | 31 | 1,529 | -75.190% |
| 2026-08-13 | 11.8500 | 12.2500 | 11.8000 | 12.0500 | +4.783% | 71 | 1,481 | -75.602% |
| 2026-08-12 | 11.4000 | 11.7000 | 11.3500 | 11.5000 | +20.419% | 11 | 1,482 | -74.435% |
| 2026-08-11 | 10.0500 | 10.0500 | 9.4500 | 9.5500 | -8.612% | 49 | 1,483 | -69.215% |
| 2026-08-10 | 10.9000 | 10.9000 | 10.3000 | 10.4500 | -11.290% | 87 | 1,418 | -71.866% |
| 2026-08-07 | 12.7000 | 12.7000 | 11.7800 | 11.7800 | +3.972% | 6 | 1,413 | -75.042% |
| 2026-08-06 | 12.2000 | 12.2000 | 11.3300 | 11.3300 | -3.983% | 13 | 1,408 | -74.051% |
| 2026-08-05 | 12.6000 | 12.6000 | 11.8000 | 11.8000 | +21.026% | 75 | 1,390 | -75.085% |
| 2026-08-04 | 8.9000 | 9.7500 | 8.7000 | 9.7500 | +18.902% | 59 | 1,364 | -69.846% |
| 2026-08-03 | 7.7500 | 8.4000 | 7.7500 | 8.2000 | +40.171% | 634 | 818 | -64.146% |
| 2026-07-31 | 5.7300 | 5.8500 | 5.7300 | 5.8500 | +7.339% | 10 | 821 | -49.744% |
| 2026-07-30 | 5.5000 | 5.7500 | 5.4500 | 5.4500 | +1.869% | 105 | 767 | -46.055% |
| 2026-07-29 | 5.3000 | 5.4000 | 5.1400 | 5.3500 | -15.079% | 63 | 729 | -45.047% |
| 2026-07-28 | 5.7000 | 6.3000 | 5.6600 | 6.3000 | +0.478% | 13 | 722 | -53.333% |
| 2026-07-27 | 6.4900 | 6.4900 | 6.2700 | 6.2700 | -33.651% | 2 | 721 | -53.110% |
| 2026-07-24 | 8.7100 | 9.4500 | 8.7100 | 9.4500 | -12.903% | 2 | 720 | -68.889% |
| 2026-07-22 | 10.4500 | 11.0500 | 10.4500 | 10.8500 | +26.163% | 21 | 725 | -72.903% |
| 2026-07-21 | 8.5000 | 8.6000 | 8.5000 | 8.6000 | -1.149% | 2 | 724 | -65.814% |
| 2026-07-20 | 9.6500 | 9.6500 | 8.7000 | 8.7000 | +2.959% | 145 | 696 | -66.207% |
| 2026-07-17 | 9.2000 | 9.6500 | 8.4500 | 8.4500 | -14.300% | 63 | 657 | -65.207% |
| 2026-07-16 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | -9.041% | 2 | 657 | -70.183% |
| 2026-07-15 | 10.9800 | 10.9800 | 9.6800 | 10.8400 | -4.325% | 125 | 648 | -72.878% |
| 2026-07-14 | 10.6000 | 11.5000 | 10.4800 | 11.3300 | +19.013% | 575 | 105 | -74.051% |
| 2026-07-13 | 10.9000 | 10.9000 | 9.5200 | 9.5200 | -14.924% | 70 | 54 | -69.118% |
| 2026-07-10 | 10.5600 | 11.3000 | 10.5600 | 11.1900 | +15.242% | 7 | 46 | -73.727% |
| 2026-07-09 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | -2.803% | 1 | 46 | -69.722% |
| 2026-07-08 | 9.4500 | 10.0000 | 9.4500 | 9.9900 | +35.183% | 36 | 11 | -70.571% |
| 2026-07-06 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | -12.024% | 1 | 10 | -60.217% |
| 2026-07-01 | 7.6200 | 8.4000 | 7.6200 | 8.4000 | -0.356% | 8 | 3 | -65.000% |
| 2026-06-30 | 8.6000 | 8.6000 | 8.4000 | 8.4300 | 0.000% | 4 | 3 | -65.125% |