NVDA270219C00290000
NVDA Feb 19 2027 290.00 Call
optionOPRA
EODOct 23, 2026
1.41USD-7.843%(-0.12)11Vol3,590OI
NVDA270219C00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.5000 | 1.5000 | 1.4100 | 1.4100 | -7.843% | 11 | 3,590 | 0.000% |
| 2026-10-22 | 1.6500 | 1.7500 | 1.4500 | 1.5300 | -25.000% | 85 | 3,619 | -7.843% |
| 2026-10-21 | 2.1200 | 2.1200 | 1.7900 | 2.0400 | +20.000% | 130 | 3,611 | -30.882% |
| 2026-10-20 | 1.6000 | 1.7700 | 1.5000 | 1.7000 | -2.857% | 100 | 3,551 | -17.059% |
| 2026-10-19 | 1.6500 | 1.9100 | 1.6300 | 1.7500 | +3.550% | 93 | 3,545 | -19.429% |
| 2026-10-16 | 1.8400 | 1.9500 | 1.6900 | 1.6900 | -17.961% | 135 | 3,463 | -16.568% |
| 2026-10-15 | 2.0000 | 2.0700 | 1.6700 | 2.0600 | -13.445% | 774 | 3,980 | -31.553% |
| 2026-10-14 | 2.7200 | 2.7400 | 2.3800 | 2.3800 | -24.921% | 38 | 3,976 | -40.756% |
| 2026-10-13 | 2.5300 | 3.1700 | 2.5300 | 3.1700 | +10.069% | 76 | 3,966 | -55.521% |
| 2026-10-12 | 3.3000 | 3.3000 | 2.7600 | 2.8800 | -17.949% | 94 | 3,989 | -51.042% |
| 2026-10-09 | 3.7500 | 3.7500 | 3.3600 | 3.5100 | -3.571% | 148 | 4,019 | -59.829% |
| 2026-10-08 | 4.2500 | 4.7000 | 3.5000 | 3.6400 | -25.714% | 2,104 | 2,905 | -61.264% |
| 2026-10-07 | 4.8500 | 4.9700 | 4.8500 | 4.9000 | -6.130% | 117 | 2,893 | -71.224% |
| 2026-10-06 | 6.0000 | 6.2000 | 5.1500 | 5.2200 | -3.154% | 423 | 2,742 | -72.989% |
| 2026-10-05 | 4.8000 | 5.5000 | 4.8000 | 5.3900 | +17.174% | 792 | 2,162 | -73.840% |
| 2026-10-02 | 5.0000 | 5.5500 | 4.6000 | 4.6000 | +2.908% | 172 | 2,166 | -69.348% |
| 2026-10-01 | 4.3100 | 4.5500 | 4.1500 | 4.4700 | -0.667% | 54 | 2,164 | -68.456% |
| 2026-09-30 | 4.5500 | 4.6500 | 4.3500 | 4.5000 | +8.434% | 12 | 2,165 | -68.667% |
| 2026-09-29 | 4.5500 | 4.6400 | 4.1500 | 4.1500 | -6.742% | 107 | 2,149 | -66.024% |
| 2026-09-28 | 5.5000 | 5.5000 | 4.4500 | 4.4500 | +9.337% | 320 | 1,920 | -68.315% |
| 2026-09-25 | 3.9300 | 4.0700 | 3.9300 | 4.0700 | +0.743% | 97 | 1,925 | -65.356% |
| 2026-09-24 | 3.7500 | 4.0700 | 3.6500 | 4.0400 | -1.942% | 96 | 1,928 | -65.099% |
| 2026-09-23 | 4.5000 | 4.5000 | 4.0500 | 4.1200 | -21.524% | 74 | 1,928 | -65.777% |
| 2026-09-22 | 4.8500 | 5.2500 | 4.8500 | 5.2500 | +8.696% | 258 | 1,794 | -73.143% |
| 2026-09-21 | 4.3000 | 5.0500 | 3.9000 | 4.8300 | +23.846% | 208 | 1,662 | -70.807% |
| 2026-09-18 | 3.7000 | 3.9000 | 3.6500 | 3.9000 | +2.632% | 12 | 1,662 | -63.846% |
| 2026-09-17 | 3.9200 | 3.9200 | 3.7500 | 3.8000 | +11.765% | 50 | 1,663 | -62.895% |
| 2026-09-16 | 3.5400 | 3.6500 | 3.4000 | 3.4000 | +7.595% | 18 | 1,663 | -58.529% |
| 2026-09-15 | 3.4000 | 3.4000 | 3.1600 | 3.1600 | -8.406% | 38 | 1,665 | -55.380% |
| 2026-09-14 | 3.1900 | 3.4500 | 3.1500 | 3.4500 | -23.333% | 12 | 1,665 | -59.130% |
| 2026-09-11 | 5.1000 | 5.1600 | 4.5000 | 4.5000 | -6.250% | 175 | 1,597 | -68.667% |
| 2026-09-10 | 4.9000 | 4.9500 | 4.7900 | 4.8000 | -19.328% | 84 | 1,600 | -70.625% |
| 2026-09-09 | 6.1900 | 6.1900 | 5.8500 | 5.9500 | -7.031% | 188 | 1,517 | -76.303% |
| 2026-09-08 | 7.7000 | 7.7000 | 6.2800 | 6.4000 | -12.329% | 95 | 1,520 | -77.969% |
| 2026-09-04 | 7.1900 | 8.1500 | 7.0000 | 7.3000 | +10.106% | 115 | 1,515 | -80.685% |
| 2026-09-03 | 6.7000 | 7.0000 | 5.8300 | 6.6300 | +17.138% | 191 | 1,491 | -78.733% |
| 2026-09-02 | 5.0500 | 6.4100 | 5.0500 | 5.6600 | +28.636% | 34 | 1,474 | -75.088% |
| 2026-09-01 | 4.2500 | 4.6000 | 4.2200 | 4.4000 | -8.333% | 134 | 1,474 | -67.955% |
| 2026-08-31 | 4.8200 | 4.9000 | 4.5000 | 4.8000 | -7.692% | 32 | 1,463 | -70.625% |
| 2026-08-28 | 7.0000 | 7.0000 | 4.9500 | 5.2000 | -28.767% | 84 | 1,471 | -72.885% |
| 2026-08-27 | 5.9500 | 7.3000 | 5.8000 | 7.3000 | +67.816% | 142 | 1,465 | -80.685% |
| 2026-08-26 | 4.6500 | 4.6500 | 4.2800 | 4.3500 | -5.435% | 96 | 1,461 | -67.586% |
| 2026-08-25 | 4.8000 | 4.8000 | 4.3800 | 4.6000 | +2.908% | 109 | 1,430 | -69.348% |
| 2026-08-24 | 4.6200 | 4.6200 | 4.2900 | 4.4700 | -17.222% | 432 | 1,230 | -68.456% |
| 2026-08-21 | 5.3500 | 5.5700 | 5.3500 | 5.4000 | -8.475% | 74 | 1,201 | -73.889% |
| 2026-08-20 | 6.0500 | 6.0500 | 5.9000 | 5.9000 | -6.349% | 6 | 1,196 | -76.102% |
| 2026-08-19 | 6.0500 | 6.3500 | 6.0500 | 6.3000 | -0.787% | 11 | 1,192 | -77.619% |
| 2026-08-18 | 6.7000 | 6.7000 | 6.3000 | 6.3500 | -20.625% | 16 | 1,190 | -77.795% |
| 2026-08-17 | 7.9000 | 8.2500 | 7.8500 | 8.0000 | +1.266% | 349 | 952 | -82.375% |
| 2026-08-14 | 8.1000 | 8.4000 | 7.8000 | 7.9000 | -4.589% | 316 | 642 | -82.152% |
| 2026-08-13 | 8.3500 | 8.5000 | 8.0000 | 8.2800 | +7.532% | 179 | 532 | -82.971% |
| 2026-08-12 | 6.9000 | 8.0000 | 6.9000 | 7.7000 | +15.789% | 26 | 547 | -81.688% |
| 2026-08-11 | 6.9500 | 7.0500 | 6.6500 | 6.6500 | -5.000% | 60 | 557 | -78.797% |
| 2026-08-10 | 7.3100 | 7.3500 | 6.9000 | 7.0000 | -13.043% | 57 | 531 | -79.857% |
| 2026-08-07 | 8.2000 | 8.6500 | 7.9500 | 8.0500 | +1.258% | 55 | 483 | -82.484% |
| 2026-08-06 | 8.9000 | 8.9000 | 7.7700 | 7.9500 | -3.049% | 16 | 469 | -82.264% |
| 2026-08-05 | 8.4200 | 8.9000 | 8.0400 | 8.2000 | +22.388% | 76 | 401 | -82.805% |
| 2026-08-04 | 5.7800 | 6.7000 | 5.7800 | 6.7000 | +26.894% | 6 | 399 | -78.955% |
| 2026-08-03 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | +20.548% | 5 | 399 | -73.295% |
| 2026-07-31 | 4.1500 | 4.3800 | 4.1500 | 4.3800 | +25.143% | 5 | 399 | -67.808% |
| 2026-07-29 | 3.5100 | 3.5700 | 3.4200 | 3.5000 | -14.005% | 91 | 396 | -59.714% |
| 2026-07-28 | 3.6700 | 4.1500 | 3.6700 | 4.0700 | -7.500% | 107 | 395 | -65.356% |
| 2026-07-27 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -23.478% | 17 | 395 | -67.955% |
| 2026-07-24 | 6.0000 | 6.0000 | 5.7000 | 5.7500 | -23.333% | 41 | 395 | -75.478% |
| 2026-07-22 | 5.7500 | 7.5000 | 5.7500 | 7.5000 | +25.000% | 44 | 380 | -81.200% |
| 2026-07-21 | 5.7000 | 6.0000 | 5.7000 | 6.0000 | -8.397% | 32 | 364 | -76.500% |
| 2026-07-17 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -5.891% | 32 | 332 | -78.473% |
| 2026-07-16 | 7.2500 | 7.3000 | 6.7900 | 6.9600 | -10.769% | 137 | 303 | -79.741% |
| 2026-07-15 | 6.7700 | 7.8000 | 6.7600 | 7.8000 | -2.256% | 91 | 303 | -81.923% |
| 2026-07-14 | 6.9300 | 8.1000 | 6.7100 | 7.9800 | +18.927% | 288 | 207 | -82.331% |
| 2026-07-13 | 6.9900 | 6.9900 | 6.6900 | 6.7100 | -8.082% | 124 | 203 | -78.987% |
| 2026-07-10 | 7.5000 | 7.5000 | 7.3000 | 7.3000 | +5.797% | 7 | 199 | -80.685% |
| 2026-07-09 | 6.5500 | 6.9000 | 6.5500 | 6.9000 | -2.128% | 60 | 150 | -79.565% |
| 2026-07-08 | 5.8900 | 7.1500 | 5.8900 | 7.0500 | +27.027% | 160 | 12 | -80.000% |
| 2026-07-07 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | -1.421% | 23 | 1 | -74.595% |
| 2026-07-01 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | 0.000% | 1 | 0 | -74.956% |