NVDA270219C00280000
NVDA Feb 19 2027 280.00 Call
optionOPRA
EODOct 23, 2026
2.08USD-1.887%(-0.04)192Vol6,507OI
NVDA270219C00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 2.0000 | 2.2900 | 2.0000 | 2.0800 | -1.887% | 192 | 6,494 | 0.000% |
| 2026-10-22 | 2.3700 | 2.4200 | 2.0600 | 2.1200 | -27.397% | 562 | 6,433 | -1.887% |
| 2026-10-21 | 2.9000 | 2.9600 | 2.5800 | 2.9200 | +22.176% | 244 | 6,411 | -28.767% |
| 2026-10-20 | 2.1500 | 2.6500 | 2.0700 | 2.3900 | -7.004% | 344 | 6,313 | -12.971% |
| 2026-10-19 | 2.7100 | 2.7100 | 2.3300 | 2.5700 | +5.761% | 271 | 6,263 | -19.066% |
| 2026-10-16 | 2.7400 | 2.7900 | 2.3400 | 2.4300 | -15.035% | 162 | 6,263 | -14.403% |
| 2026-10-15 | 2.5400 | 2.9500 | 2.5000 | 2.8600 | -16.374% | 112 | 6,266 | -27.273% |
| 2026-10-14 | 3.7700 | 3.8200 | 3.2600 | 3.4200 | -21.016% | 1,238 | 7,335 | -39.181% |
| 2026-10-13 | 3.8900 | 4.3300 | 3.8000 | 4.3300 | +7.711% | 122 | 7,329 | -51.963% |
| 2026-10-12 | 4.3700 | 4.3700 | 3.8400 | 4.0200 | -15.368% | 322 | 7,271 | -48.259% |
| 2026-10-09 | 5.2000 | 5.2000 | 4.6100 | 4.7500 | -5.000% | 190 | 7,274 | -56.211% |
| 2026-10-08 | 5.8900 | 6.4000 | 4.8500 | 5.0000 | -24.242% | 146 | 7,271 | -58.400% |
| 2026-10-07 | 6.7500 | 6.8500 | 6.5000 | 6.6000 | -5.714% | 200 | 7,215 | -68.485% |
| 2026-10-06 | 8.2500 | 8.2500 | 7.0000 | 7.0000 | -4.110% | 117 | 7,193 | -70.286% |
| 2026-10-05 | 6.9700 | 7.3700 | 6.4500 | 7.3000 | +17.742% | 162 | 7,226 | -71.507% |
| 2026-10-02 | 6.9000 | 7.5500 | 6.2000 | 6.2000 | +4.027% | 274 | 7,183 | -66.452% |
| 2026-10-01 | 6.2500 | 6.2500 | 5.4000 | 5.9600 | +1.017% | 22 | 7,166 | -65.101% |
| 2026-09-30 | 5.9500 | 6.5000 | 5.8500 | 5.9000 | +8.456% | 62 | 7,153 | -64.746% |
| 2026-09-29 | 6.5000 | 6.5000 | 5.4400 | 5.4400 | -8.571% | 118 | 7,136 | -61.765% |
| 2026-09-28 | 6.4800 | 7.3200 | 5.9000 | 5.9500 | +12.053% | 1,464 | 5,988 | -65.042% |
| 2026-09-25 | 5.1400 | 5.4000 | 5.1400 | 5.3100 | -0.748% | 50 | 5,978 | -60.829% |
| 2026-09-24 | 5.0700 | 5.4000 | 4.8800 | 5.3500 | -5.644% | 473 | 6,177 | -61.121% |
| 2026-09-23 | 6.3600 | 6.5000 | 5.4500 | 5.6700 | -16.000% | 127 | 6,190 | -63.316% |
| 2026-09-22 | 5.8700 | 6.7500 | 5.8700 | 6.7500 | +5.469% | 99 | 6,178 | -69.185% |
| 2026-09-21 | 5.4000 | 6.4000 | 5.3000 | 6.4000 | +25.490% | 566 | 5,846 | -67.500% |
| 2026-09-18 | 4.9400 | 5.1000 | 4.7200 | 5.1000 | +3.659% | 44 | 5,841 | -59.216% |
| 2026-09-17 | 5.0000 | 5.1000 | 4.8000 | 4.9200 | +11.818% | 331 | 5,737 | -57.724% |
| 2026-09-16 | 4.3800 | 4.8000 | 4.2400 | 4.4000 | +7.317% | 213 | 5,709 | -52.727% |
| 2026-09-15 | 4.4700 | 4.4700 | 4.1000 | 4.1000 | -2.381% | 17 | 5,706 | -49.268% |
| 2026-09-14 | 4.0400 | 4.3700 | 4.0400 | 4.2000 | -23.636% | 61 | 5,695 | -50.476% |
| 2026-09-11 | 6.2000 | 6.2000 | 5.5000 | 5.5000 | -9.390% | 48 | 5,690 | -62.182% |
| 2026-09-10 | 6.3000 | 6.3000 | 6.0500 | 6.0700 | -17.973% | 107 | 5,689 | -65.733% |
| 2026-09-09 | 7.7400 | 7.7800 | 7.3700 | 7.4000 | -5.128% | 48 | 5,693 | -71.892% |
| 2026-09-08 | 8.7500 | 8.7500 | 7.8000 | 7.8000 | -12.360% | 58 | 5,703 | -73.333% |
| 2026-09-04 | 9.2200 | 10.1700 | 8.8000 | 8.9000 | +6.715% | 592 | 5,329 | -76.629% |
| 2026-09-03 | 8.0000 | 8.8000 | 7.4500 | 8.3400 | +14.247% | 119 | 5,315 | -75.060% |
| 2026-09-02 | 6.3600 | 8.1500 | 6.3600 | 7.3000 | +30.357% | 193 | 5,291 | -71.507% |
| 2026-09-01 | 5.3200 | 5.8500 | 5.1800 | 5.6000 | -11.811% | 114 | 5,289 | -62.857% |
| 2026-08-31 | 5.9500 | 6.3800 | 5.8000 | 6.3500 | +0.794% | 3,077 | 3,371 | -67.244% |
| 2026-08-28 | 8.5500 | 8.5500 | 6.2700 | 6.3000 | -30.000% | 153 | 3,294 | -66.984% |
| 2026-08-27 | 7.0900 | 9.3000 | 7.0900 | 9.0000 | +66.359% | 2,237 | 1,470 | -76.889% |
| 2026-08-26 | 5.8200 | 5.8200 | 5.3900 | 5.4100 | -9.076% | 54 | 1,465 | -61.553% |
| 2026-08-25 | 5.7700 | 6.2000 | 5.7500 | 5.9500 | +9.174% | 23 | 1,456 | -65.042% |
| 2026-08-24 | 5.6300 | 5.6300 | 5.4000 | 5.4500 | -18.778% | 15 | 1,448 | -61.835% |
| 2026-08-21 | 6.8300 | 6.9500 | 6.6100 | 6.7100 | -7.448% | 118 | 1,427 | -69.001% |
| 2026-08-20 | 7.2500 | 7.4500 | 6.9700 | 7.2500 | +1.399% | 119 | 1,415 | -71.310% |
| 2026-08-19 | 8.3100 | 8.3100 | 7.1500 | 7.1500 | -7.623% | 18 | 1,401 | -70.909% |
| 2026-08-18 | 7.9700 | 8.0500 | 7.7400 | 7.7400 | -19.375% | 853 | 826 | -73.127% |
| 2026-08-17 | 9.6700 | 9.9600 | 9.6000 | 9.6000 | -0.518% | 14 | 833 | -78.333% |
| 2026-08-14 | 9.9500 | 9.9500 | 9.5500 | 9.6500 | -3.500% | 87 | 754 | -78.446% |
| 2026-08-13 | 10.2000 | 10.2000 | 9.9000 | 10.0000 | +7.527% | 143 | 671 | -79.200% |
| 2026-08-12 | 8.5500 | 9.8000 | 8.5500 | 9.3000 | +18.321% | 42 | 634 | -77.634% |
| 2026-08-11 | 8.5000 | 8.5000 | 7.8000 | 7.8600 | -9.133% | 51 | 629 | -73.537% |
| 2026-08-10 | 9.8700 | 9.8700 | 8.5500 | 8.6500 | -13.930% | 76 | 601 | -75.954% |
| 2026-08-07 | 10.1500 | 10.5500 | 9.5500 | 10.0500 | +4.688% | 174 | 478 | -79.303% |
| 2026-08-06 | 10.8100 | 10.8100 | 9.1200 | 9.6000 | -1.941% | 75 | 425 | -78.333% |
| 2026-08-05 | 10.1000 | 10.5000 | 9.7000 | 9.7900 | +26.649% | 80 | 363 | -78.754% |
| 2026-08-04 | 7.5000 | 7.7300 | 7.1000 | 7.7300 | +16.241% | 41 | 339 | -73.092% |
| 2026-08-03 | 5.6100 | 6.6500 | 5.6100 | 6.6500 | +46.154% | 6 | 335 | -68.722% |
| 2026-07-30 | 4.4000 | 4.6500 | 4.4000 | 4.5500 | +7.059% | 5 | 334 | -54.286% |
| 2026-07-29 | 4.2000 | 4.3900 | 4.1100 | 4.2500 | -17.476% | 193 | 321 | -51.059% |
| 2026-07-28 | 4.6500 | 5.1500 | 4.6500 | 5.1500 | +4.675% | 5 | 319 | -59.612% |
| 2026-07-27 | 5.5000 | 5.5000 | 4.9200 | 4.9200 | -30.996% | 26 | 305 | -57.724% |
| 2026-07-24 | 8.1700 | 8.1700 | 6.8900 | 7.1300 | -4.933% | 26 | 311 | -70.827% |
| 2026-07-23 | 7.9000 | 7.9000 | 7.5000 | 7.5000 | -15.445% | 15 | 299 | -72.267% |
| 2026-07-22 | 8.7000 | 9.0500 | 8.7000 | 8.8700 | +28.551% | 37 | 271 | -76.550% |
| 2026-07-21 | 6.9500 | 6.9500 | 6.9000 | 6.9000 | -9.211% | 2 | 270 | -69.855% |
| 2026-07-20 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +3.401% | 1 | 269 | -72.632% |
| 2026-07-17 | 7.1500 | 8.0800 | 7.1500 | 7.3500 | -16.949% | 107 | 197 | -71.701% |
| 2026-07-16 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +6.627% | 1 | 196 | -76.497% |
| 2026-07-15 | 8.1900 | 8.3500 | 8.0700 | 8.3000 | -7.263% | 90 | 198 | -74.940% |
| 2026-07-14 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +11.875% | 85 | 113 | -76.760% |
| 2026-07-13 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -15.523% | 1 | 112 | -74.000% |
| 2026-07-10 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | +18.375% | 1 | 111 | -78.036% |
| 2026-07-08 | 6.4500 | 8.0000 | 6.4500 | 8.0000 | +22.511% | 49 | 63 | -74.000% |
| 2026-07-07 | 5.5500 | 6.8000 | 5.5500 | 6.5300 | +4.313% | 64 | 11 | -68.147% |
| 2026-07-06 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | -4.718% | 1 | 10 | -66.773% |
| 2026-07-01 | 6.3500 | 6.5700 | 6.3500 | 6.5700 | -7.725% | 9 | 2 | -68.341% |
| 2026-06-30 | 7.1400 | 7.1400 | 7.1000 | 7.1200 | 0.000% | 3 | 2 | -70.787% |