NVDA270219C00285000
NVDA Feb 19 2027 285.00 Call
optionOPRA
EODOct 23, 2026
1.70USD-6.077%(-0.11)13Vol5,053OI
NVDA270219C00285000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.7700 | 1.7700 | 1.7000 | 1.7000 | -6.077% | 13 | 5,064 | 0.000% |
| 2026-10-22 | 2.0000 | 2.0000 | 1.7100 | 1.8100 | -26.721% | 226 | 5,081 | -6.077% |
| 2026-10-21 | 2.3100 | 2.4700 | 2.1400 | 2.4700 | +23.500% | 104 | 5,070 | -31.174% |
| 2026-10-20 | 1.8000 | 2.1100 | 1.8000 | 2.0000 | -6.103% | 498 | 4,579 | -15.000% |
| 2026-10-19 | 2.1100 | 2.2500 | 1.9400 | 2.1300 | +5.970% | 147 | 4,582 | -20.188% |
| 2026-10-16 | 2.1500 | 2.2600 | 2.0000 | 2.0100 | -16.942% | 162 | 4,474 | -15.423% |
| 2026-10-15 | 2.4600 | 2.4600 | 2.1000 | 2.4200 | -13.879% | 1,023 | 3,465 | -29.752% |
| 2026-10-14 | 3.3400 | 3.3400 | 2.7500 | 2.8100 | -20.170% | 143 | 3,463 | -39.502% |
| 2026-10-13 | 3.3500 | 3.5600 | 3.2700 | 3.5200 | +3.529% | 79 | 3,463 | -51.705% |
| 2026-10-12 | 3.9000 | 3.9000 | 3.2800 | 3.4000 | -17.073% | 265 | 3,446 | -50.000% |
| 2026-10-09 | 4.4300 | 4.4300 | 3.9900 | 4.1000 | -3.302% | 162 | 3,427 | -58.537% |
| 2026-10-08 | 4.9500 | 5.5200 | 4.1900 | 4.2400 | -25.483% | 591 | 2,975 | -59.906% |
| 2026-10-07 | 5.5500 | 5.9300 | 5.5500 | 5.6900 | -5.167% | 169 | 3,001 | -70.123% |
| 2026-10-06 | 7.1500 | 7.1500 | 6.0000 | 6.0000 | -4.762% | 177 | 2,974 | -71.667% |
| 2026-10-05 | 5.8200 | 6.3000 | 5.5000 | 6.3000 | +18.199% | 188 | 2,837 | -73.016% |
| 2026-10-02 | 5.8900 | 6.4500 | 5.3300 | 5.3300 | +3.899% | 137 | 2,815 | -68.105% |
| 2026-10-01 | 4.9500 | 5.2900 | 4.8500 | 5.1300 | +0.588% | 53 | 2,817 | -66.862% |
| 2026-09-30 | 5.1900 | 5.3200 | 4.9500 | 5.1000 | -4.494% | 35 | 2,795 | -66.667% |
| 2026-09-29 | 5.1500 | 5.3400 | 5.1500 | 5.3400 | -1.111% | 4 | 2,791 | -68.165% |
| 2026-09-28 | 6.2500 | 6.4000 | 5.3000 | 5.4000 | +14.407% | 50 | 2,777 | -68.519% |
| 2026-09-25 | 4.7100 | 4.7200 | 4.7100 | 4.7200 | +1.505% | 3 | 2,777 | -63.983% |
| 2026-09-24 | 4.3500 | 4.6500 | 4.2000 | 4.6500 | -5.102% | 38 | 2,809 | -63.441% |
| 2026-09-23 | 5.7500 | 5.7500 | 4.8000 | 4.9000 | -17.647% | 61 | 2,811 | -65.306% |
| 2026-09-22 | 5.6000 | 5.9500 | 5.6000 | 5.9500 | +8.577% | 62 | 2,759 | -71.429% |
| 2026-09-21 | 4.8900 | 5.7000 | 4.8900 | 5.4800 | +27.442% | 1,060 | 2,028 | -68.978% |
| 2026-09-18 | 4.1900 | 4.3000 | 4.1900 | 4.3000 | -0.232% | 4 | 2,027 | -60.465% |
| 2026-09-17 | 4.5000 | 4.5000 | 4.2500 | 4.3100 | +1.891% | 267 | 1,817 | -60.557% |
| 2026-09-16 | 4.0500 | 4.2300 | 4.0000 | 4.2300 | +17.500% | 59 | 1,811 | -59.811% |
| 2026-09-15 | 3.9000 | 3.9000 | 3.6000 | 3.6000 | -4.509% | 137 | 1,739 | -52.778% |
| 2026-09-14 | 3.6000 | 3.8000 | 3.5500 | 3.7700 | -23.838% | 75 | 1,730 | -54.907% |
| 2026-09-11 | 5.5300 | 5.5300 | 4.9000 | 4.9500 | -8.840% | 155 | 1,755 | -65.657% |
| 2026-09-10 | 5.6200 | 5.6200 | 5.3600 | 5.4300 | -18.955% | 79 | 1,708 | -68.692% |
| 2026-09-09 | 6.8500 | 7.0600 | 6.6600 | 6.7000 | -5.634% | 26 | 1,701 | -74.627% |
| 2026-09-08 | 7.4300 | 7.5000 | 7.0600 | 7.1000 | -13.520% | 142 | 1,706 | -76.056% |
| 2026-09-04 | 8.5000 | 9.1000 | 7.9600 | 8.2100 | +5.935% | 178 | 1,735 | -79.294% |
| 2026-09-03 | 7.5000 | 7.8500 | 6.5900 | 7.7500 | +22.047% | 144 | 1,747 | -78.065% |
| 2026-09-02 | 5.6500 | 7.2000 | 5.6500 | 6.3500 | +31.470% | 51 | 1,741 | -73.228% |
| 2026-09-01 | 4.6600 | 5.1000 | 4.6600 | 4.8300 | -8.000% | 32 | 1,751 | -64.803% |
| 2026-08-31 | 5.4300 | 5.5300 | 5.2500 | 5.2500 | -6.750% | 45 | 1,755 | -67.619% |
| 2026-08-28 | 5.8500 | 5.8500 | 5.6000 | 5.6300 | -29.625% | 19 | 1,740 | -69.805% |
| 2026-08-27 | 6.6000 | 8.4000 | 5.8000 | 8.0000 | +63.934% | 388 | 1,802 | -78.750% |
| 2026-08-26 | 5.3500 | 5.3500 | 4.7500 | 4.8800 | -9.125% | 536 | 1,837 | -65.164% |
| 2026-08-25 | 5.0500 | 5.6000 | 4.8800 | 5.3700 | +12.343% | 310 | 1,856 | -68.343% |
| 2026-08-24 | 5.7000 | 5.8000 | 4.6000 | 4.7800 | -20.333% | 1,177 | 1,515 | -64.435% |
| 2026-08-21 | 6.7000 | 6.7500 | 5.9500 | 6.0000 | -7.692% | 500 | 1,308 | -71.667% |
| 2026-08-20 | 6.7000 | 6.9500 | 6.2500 | 6.5000 | +0.775% | 375 | 1,249 | -73.846% |
| 2026-08-19 | 7.4000 | 7.6100 | 6.3500 | 6.4500 | -7.989% | 251 | 1,255 | -73.643% |
| 2026-08-18 | 7.5000 | 7.5700 | 6.9000 | 7.0100 | -17.529% | 403 | 1,143 | -75.749% |
| 2026-08-17 | 8.7000 | 9.1100 | 8.4500 | 8.5000 | -2.857% | 136 | 1,143 | -80.000% |
| 2026-08-14 | 9.2000 | 9.2000 | 8.6500 | 8.7500 | -2.778% | 74 | 1,074 | -80.571% |
| 2026-08-13 | 9.2500 | 9.3500 | 8.8500 | 9.0000 | +5.882% | 80 | 1,039 | -81.111% |
| 2026-08-12 | 8.9000 | 8.9000 | 8.4000 | 8.5000 | +14.094% | 54 | 985 | -80.000% |
| 2026-08-11 | 7.7000 | 7.7000 | 7.4500 | 7.4500 | -5.096% | 93 | 935 | -77.181% |
| 2026-08-10 | 7.8000 | 7.8500 | 7.8000 | 7.8500 | -12.778% | 14 | 928 | -78.344% |
| 2026-08-07 | 8.7500 | 9.0000 | 8.7500 | 9.0000 | +6.509% | 22 | 907 | -81.111% |
| 2026-08-06 | 8.5000 | 8.8000 | 8.4500 | 8.4500 | -5.056% | 31 | 886 | -79.882% |
| 2026-08-05 | 8.7000 | 9.5000 | 8.7000 | 8.9000 | +21.751% | 45 | 891 | -80.899% |
| 2026-08-04 | 6.5700 | 7.3100 | 6.5700 | 7.3100 | +18.862% | 26 | 881 | -76.744% |
| 2026-08-03 | 4.4500 | 6.2000 | 4.4500 | 6.1500 | +43.023% | 18 | 883 | -72.358% |
| 2026-07-31 | 4.6000 | 4.6000 | 4.1900 | 4.3000 | +6.436% | 3 | 881 | -60.465% |
| 2026-07-30 | 4.0000 | 4.0400 | 4.0000 | 4.0400 | +12.222% | 20 | 874 | -57.921% |
| 2026-07-29 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -20.530% | 1 | 874 | -52.778% |
| 2026-07-28 | 4.5000 | 4.5700 | 4.5000 | 4.5300 | -2.581% | 33 | 873 | -62.472% |
| 2026-07-27 | 5.4000 | 5.4000 | 4.5900 | 4.6500 | -36.389% | 52 | 893 | -63.441% |
| 2026-07-24 | 7.2500 | 7.3100 | 7.2500 | 7.3100 | +0.828% | 6 | 887 | -76.744% |
| 2026-07-23 | 7.3500 | 7.3500 | 7.2500 | 7.2500 | -10.494% | 26 | 912 | -76.552% |
| 2026-07-22 | 6.7900 | 8.2500 | 6.7900 | 8.1000 | +25.581% | 59 | 855 | -79.012% |
| 2026-07-21 | 6.7500 | 6.7500 | 6.4500 | 6.4500 | -4.867% | 43 | 814 | -73.643% |
| 2026-07-20 | 7.3000 | 7.3000 | 6.6900 | 6.7800 | -10.199% | 322 | 582 | -74.926% |
| 2026-07-16 | 7.5000 | 7.5500 | 7.5000 | 7.5500 | -9.797% | 20 | 572 | -77.483% |
| 2026-07-15 | 7.4700 | 8.4200 | 7.4500 | 8.3700 | -4.561% | 62 | 566 | -79.689% |
| 2026-07-14 | 7.6100 | 8.8900 | 7.3600 | 8.7700 | +18.835% | 675 | 102 | -80.616% |
| 2026-07-13 | 7.9300 | 7.9300 | 7.2900 | 7.3800 | -14.484% | 125 | 84 | -76.965% |
| 2026-07-10 | 7.8600 | 8.6300 | 7.8600 | 8.6300 | +11.355% | 6 | 81 | -80.301% |
| 2026-07-08 | 6.2500 | 7.7500 | 6.2500 | 7.7500 | +46.226% | 95 | 13 | -78.065% |
| 2026-07-07 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -8.621% | 12 | 1 | -67.925% |
| 2026-07-06 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 0.000% | 1 | 0 | -70.690% |