NVDA270219C00275000
NVDA Feb 19 2027 275.00 Call
optionOPRA
EODOct 23, 2026
2.50USD-2.724%(-0.07)187Vol5,833OI
NVDA270219C00275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 2.4400 | 2.7000 | 2.4400 | 2.5000 | -2.724% | 187 | 5,856 | 0.000% |
| 2026-10-22 | 2.9000 | 2.9200 | 2.5000 | 2.5700 | -26.571% | 423 | 5,863 | -2.724% |
| 2026-10-21 | 3.4000 | 3.5700 | 3.1000 | 3.5000 | +23.239% | 252 | 5,856 | -28.571% |
| 2026-10-20 | 2.5500 | 3.2000 | 2.5500 | 2.8400 | -4.377% | 902 | 5,065 | -11.972% |
| 2026-10-19 | 3.1500 | 3.2500 | 2.7800 | 2.9700 | +3.846% | 152 | 5,033 | -15.825% |
| 2026-10-16 | 3.0000 | 3.2300 | 2.7800 | 2.8600 | -17.341% | 187 | 5,146 | -12.587% |
| 2026-10-15 | 3.0500 | 3.5500 | 3.0000 | 3.4600 | -8.947% | 51 | 5,122 | -27.746% |
| 2026-10-14 | 4.3800 | 4.4000 | 3.8000 | 3.8000 | -26.214% | 149 | 5,138 | -34.211% |
| 2026-10-13 | 4.4300 | 5.1500 | 4.4300 | 5.1500 | +9.574% | 719 | 5,413 | -51.456% |
| 2026-10-12 | 5.2000 | 5.2000 | 4.5500 | 4.7000 | -16.814% | 42 | 5,416 | -46.809% |
| 2026-10-09 | 5.9000 | 5.9000 | 5.4500 | 5.6500 | -3.419% | 133 | 5,370 | -55.752% |
| 2026-10-08 | 6.5500 | 7.4800 | 5.8000 | 5.8500 | -22.000% | 368 | 5,268 | -57.265% |
| 2026-10-07 | 7.7700 | 7.9500 | 7.5000 | 7.5000 | -7.975% | 139 | 5,208 | -66.667% |
| 2026-10-06 | 9.0500 | 9.5000 | 8.1200 | 8.1500 | -2.976% | 474 | 5,127 | -69.325% |
| 2026-10-05 | 8.1000 | 8.5500 | 7.7000 | 8.4000 | +5.660% | 101 | 5,105 | -70.238% |
| 2026-10-02 | 8.0000 | 8.6000 | 7.5200 | 7.9500 | +15.217% | 110 | 5,122 | -68.553% |
| 2026-10-01 | 6.7500 | 7.0000 | 6.2900 | 6.9000 | +0.291% | 16 | 5,126 | -63.768% |
| 2026-09-30 | 7.0000 | 7.3000 | 6.8000 | 6.8800 | +5.846% | 45 | 5,121 | -63.663% |
| 2026-09-29 | 7.2500 | 7.2500 | 6.4000 | 6.5000 | -4.412% | 21 | 5,121 | -61.538% |
| 2026-09-28 | 7.7800 | 8.3500 | 6.8000 | 6.8000 | +13.903% | 454 | 5,314 | -63.235% |
| 2026-09-25 | 6.2500 | 6.2500 | 5.9000 | 5.9700 | -4.785% | 19 | 5,312 | -58.124% |
| 2026-09-24 | 5.8000 | 6.4000 | 5.6500 | 6.2700 | -3.538% | 313 | 5,243 | -60.128% |
| 2026-09-23 | 7.4500 | 7.4500 | 6.1800 | 6.5000 | -15.584% | 124 | 5,239 | -61.538% |
| 2026-09-22 | 7.6200 | 7.7500 | 7.2000 | 7.7000 | +3.356% | 1,123 | 4,197 | -67.532% |
| 2026-09-21 | 6.1200 | 7.4500 | 6.0000 | 7.4500 | +26.271% | 157 | 4,165 | -66.443% |
| 2026-09-18 | 5.5500 | 5.9000 | 5.4500 | 5.9000 | +4.425% | 232 | 3,971 | -57.627% |
| 2026-09-17 | 5.7000 | 5.8300 | 5.5500 | 5.6500 | +15.306% | 97 | 3,933 | -55.752% |
| 2026-09-16 | 5.1700 | 5.4500 | 4.9000 | 4.9000 | +5.376% | 34 | 3,932 | -48.980% |
| 2026-09-15 | 5.0500 | 5.1100 | 4.6500 | 4.6500 | -2.311% | 88 | 3,992 | -46.237% |
| 2026-09-14 | 4.6300 | 5.0000 | 4.5500 | 4.7600 | -23.840% | 572 | 4,206 | -47.479% |
| 2026-09-11 | 7.2000 | 7.2000 | 6.2500 | 6.2500 | -9.420% | 76 | 4,198 | -60.000% |
| 2026-09-10 | 7.1000 | 7.1000 | 6.8000 | 6.9000 | -16.566% | 29 | 4,195 | -63.768% |
| 2026-09-09 | 8.3700 | 8.4000 | 8.2500 | 8.2700 | -6.023% | 83 | 4,142 | -69.770% |
| 2026-09-08 | 10.1500 | 10.1500 | 8.7000 | 8.8000 | -13.471% | 1,631 | 3,280 | -71.591% |
| 2026-09-04 | 11.0000 | 11.3200 | 10.0500 | 10.1700 | +9.827% | 172 | 3,270 | -75.418% |
| 2026-09-03 | 8.3700 | 9.9000 | 8.3400 | 9.2600 | +15.750% | 235 | 3,257 | -73.002% |
| 2026-09-02 | 6.6500 | 8.8000 | 6.6500 | 8.0000 | +29.032% | 46 | 3,219 | -68.750% |
| 2026-09-01 | 5.9300 | 6.8000 | 5.9300 | 6.2000 | -11.429% | 41 | 3,217 | -59.677% |
| 2026-08-31 | 6.8900 | 7.2500 | 6.4000 | 7.0000 | -0.143% | 122 | 3,197 | -64.286% |
| 2026-08-28 | 9.7500 | 9.7500 | 7.0100 | 7.0100 | -31.275% | 96 | 3,200 | -64.337% |
| 2026-08-27 | 8.7500 | 10.2000 | 8.2600 | 10.2000 | +59.375% | 539 | 2,809 | -75.490% |
| 2026-08-26 | 6.2000 | 6.4000 | 6.1500 | 6.4000 | -4.478% | 30 | 2,801 | -60.938% |
| 2026-08-25 | 6.3800 | 6.7000 | 6.1500 | 6.7000 | +15.517% | 116 | 2,801 | -62.687% |
| 2026-08-24 | 7.0500 | 7.0500 | 5.8000 | 5.8000 | -22.667% | 144 | 2,750 | -56.897% |
| 2026-08-21 | 7.2500 | 7.8500 | 7.2500 | 7.5000 | -6.832% | 549 | 2,640 | -66.667% |
| 2026-08-20 | 8.5200 | 8.5200 | 7.8000 | 8.0500 | -6.286% | 67 | 2,638 | -68.944% |
| 2026-08-19 | 8.0000 | 8.9000 | 7.9500 | 8.5900 | -1.829% | 567 | 2,630 | -70.896% |
| 2026-08-18 | 8.7200 | 8.9400 | 8.5500 | 8.7500 | -17.297% | 29 | 2,631 | -71.429% |
| 2026-08-17 | 10.6500 | 10.7500 | 10.4600 | 10.5800 | -1.581% | 73 | 2,638 | -76.371% |
| 2026-08-14 | 11.1000 | 11.1000 | 10.6000 | 10.7500 | -2.627% | 11 | 2,630 | -76.744% |
| 2026-08-13 | 10.6700 | 11.3500 | 10.6700 | 11.0400 | +5.747% | 68 | 2,609 | -77.355% |
| 2026-08-12 | 9.7900 | 10.8200 | 9.7900 | 10.4400 | +20.694% | 55 | 2,594 | -76.054% |
| 2026-08-11 | 10.3700 | 10.3700 | 8.6500 | 8.6500 | -8.947% | 35 | 2,585 | -71.098% |
| 2026-08-10 | 11.0000 | 11.0000 | 9.4000 | 9.5000 | -14.798% | 36 | 2,555 | -73.684% |
| 2026-08-07 | 11.1500 | 11.4000 | 10.5000 | 11.1500 | +5.189% | 108 | 2,591 | -77.578% |
| 2026-08-06 | 11.7100 | 11.7100 | 10.3900 | 10.6000 | -1.852% | 186 | 2,509 | -76.415% |
| 2026-08-05 | 10.0500 | 11.5200 | 10.0500 | 10.8000 | +31.707% | 127 | 2,411 | -76.852% |
| 2026-08-04 | 8.2500 | 8.2500 | 8.0500 | 8.2000 | +10.811% | 4 | 2,408 | -69.512% |
| 2026-08-03 | 6.2500 | 7.6800 | 6.2500 | 7.4000 | +32.143% | 18 | 2,407 | -66.216% |
| 2026-07-31 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +12.903% | 4 | 2,407 | -55.357% |
| 2026-07-30 | 4.7500 | 5.4000 | 4.7500 | 4.9600 | -5.524% | 38 | 2,397 | -49.597% |
| 2026-07-29 | 4.6800 | 5.2500 | 4.6800 | 5.2500 | -6.750% | 96 | 2,335 | -52.381% |
| 2026-07-28 | 5.3900 | 5.6400 | 5.3900 | 5.6300 | -1.745% | 95 | 2,359 | -55.595% |
| 2026-07-27 | 5.9000 | 6.0200 | 5.6000 | 5.7300 | -27.006% | 87 | 2,296 | -56.370% |
| 2026-07-24 | 8.1400 | 8.7000 | 7.8500 | 7.8500 | -9.249% | 110 | 2,259 | -68.153% |
| 2026-07-23 | 8.2900 | 8.7500 | 8.2500 | 8.6500 | -12.183% | 8 | 2,256 | -71.098% |
| 2026-07-22 | 10.0000 | 10.0000 | 9.8200 | 9.8500 | +23.125% | 43 | 2,254 | -74.619% |
| 2026-07-21 | 8.3500 | 8.3500 | 7.9900 | 8.0000 | -2.913% | 23 | 2,251 | -68.750% |
| 2026-07-20 | 8.7000 | 8.7000 | 8.0800 | 8.2400 | +1.728% | 83 | 2,246 | -69.660% |
| 2026-07-17 | 8.0500 | 8.1000 | 8.0500 | 8.1000 | -6.897% | 63 | 2,211 | -69.136% |
| 2026-07-16 | 8.7500 | 8.7500 | 8.7000 | 8.7000 | -16.266% | 40 | 2,211 | -71.264% |
| 2026-07-14 | 9.8500 | 10.6500 | 9.6000 | 10.3900 | +18.068% | 1,966 | 340 | -75.938% |
| 2026-07-13 | 9.9500 | 9.9500 | 8.8000 | 8.8000 | -13.471% | 160 | 202 | -71.591% |
| 2026-07-10 | 9.5000 | 10.3500 | 9.5000 | 10.1700 | +49.559% | 229 | 47 | -75.418% |
| 2026-07-06 | 6.8700 | 6.8700 | 6.8000 | 6.8000 | +6.583% | 15 | 35 | -63.235% |
| 2026-07-02 | 7.3300 | 7.3300 | 6.3800 | 6.3800 | -15.497% | 3 | 33 | -60.815% |
| 2026-07-01 | 7.1500 | 7.5500 | 7.1500 | 7.5500 | -3.822% | 12 | 21 | -66.887% |
| 2026-06-30 | 7.8800 | 7.8800 | 7.8500 | 7.8500 | 0.000% | 21 | 21 | -68.153% |