NVDA270219C00295000
NVDA Feb 19 2027 295.00 Call
optionOPRA
EODOct 23, 2026
1.19USD-7.752%(-0.10)84Vol1,171OI
NVDA270219C00295000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.2800 | 1.3100 | 1.1800 | 1.1900 | -7.752% | 84 | 1,162 | 0.000% |
| 2026-10-22 | 1.3500 | 1.5900 | 1.2200 | 1.2900 | -21.818% | 51 | 1,164 | -7.752% |
| 2026-10-21 | 1.4800 | 1.7200 | 1.4700 | 1.6500 | +17.021% | 206 | 1,161 | -27.879% |
| 2026-10-20 | 1.3500 | 1.5400 | 1.3400 | 1.4100 | -8.442% | 128 | 1,163 | -15.603% |
| 2026-10-19 | 1.3900 | 1.5500 | 1.3900 | 1.5400 | +12.409% | 11 | 1,162 | -22.727% |
| 2026-10-16 | 1.5400 | 1.6000 | 1.3700 | 1.3700 | -17.470% | 38 | 1,176 | -13.139% |
| 2026-10-15 | 1.6300 | 1.7500 | 1.6300 | 1.6600 | -17.413% | 28 | 1,186 | -28.313% |
| 2026-10-14 | 2.3400 | 2.3400 | 1.9700 | 2.0100 | -23.864% | 156 | 1,243 | -40.796% |
| 2026-10-13 | 2.1500 | 2.6500 | 2.1500 | 2.6400 | +7.755% | 219 | 1,219 | -54.924% |
| 2026-10-12 | 2.8000 | 2.8100 | 2.3600 | 2.4500 | -16.949% | 163 | 1,202 | -51.429% |
| 2026-10-09 | 3.1000 | 3.1500 | 2.8400 | 2.9500 | -4.839% | 132 | 1,199 | -59.661% |
| 2026-10-08 | 4.0000 | 4.0000 | 3.0000 | 3.1000 | -24.757% | 154 | 1,141 | -61.613% |
| 2026-10-07 | 4.3000 | 4.3000 | 4.0800 | 4.1200 | -7.416% | 124 | 1,134 | -71.117% |
| 2026-10-06 | 5.1000 | 5.1200 | 4.4200 | 4.4500 | -4.301% | 160 | 1,104 | -73.258% |
| 2026-10-05 | 4.2700 | 4.7000 | 4.0500 | 4.6500 | +16.250% | 71 | 1,084 | -74.409% |
| 2026-10-02 | 4.5000 | 4.9500 | 4.0000 | 4.0000 | +5.263% | 220 | 975 | -70.250% |
| 2026-10-01 | 4.0000 | 4.0000 | 3.5300 | 3.8000 | +1.064% | 15 | 965 | -68.684% |
| 2026-09-30 | 3.6500 | 3.8500 | 3.6500 | 3.7600 | -7.843% | 17 | 951 | -68.351% |
| 2026-09-29 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -7.273% | 30 | 921 | -70.833% |
| 2026-09-28 | 4.6300 | 4.6300 | 4.4000 | 4.4000 | +23.944% | 7 | 917 | -72.955% |
| 2026-09-25 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -1.389% | 13 | 906 | -66.479% |
| 2026-09-24 | 3.2900 | 3.6000 | 3.1800 | 3.6000 | -1.639% | 47 | 904 | -66.944% |
| 2026-09-23 | 4.4000 | 4.4000 | 3.6500 | 3.6600 | -18.667% | 92 | 936 | -67.486% |
| 2026-09-22 | 4.1500 | 4.5000 | 4.1500 | 4.5000 | +8.434% | 112 | 930 | -73.556% |
| 2026-09-21 | 3.8000 | 4.1500 | 3.8000 | 4.1500 | +20.290% | 141 | 945 | -71.325% |
| 2026-09-18 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +6.154% | 1 | 945 | -65.507% |
| 2026-09-17 | 3.4500 | 3.4500 | 3.2500 | 3.2500 | +8.696% | 5 | 943 | -63.385% |
| 2026-09-16 | 3.1900 | 3.2300 | 2.9900 | 2.9900 | +7.942% | 55 | 943 | -60.201% |
| 2026-09-15 | 2.9600 | 2.9800 | 2.7700 | 2.7700 | -7.667% | 49 | 954 | -57.040% |
| 2026-09-14 | 2.8700 | 3.0000 | 2.8700 | 3.0000 | -24.051% | 2 | 954 | -60.333% |
| 2026-09-11 | 4.2000 | 4.2000 | 3.9500 | 3.9500 | -9.195% | 93 | 905 | -69.873% |
| 2026-09-10 | 4.5400 | 4.5400 | 4.3000 | 4.3500 | -17.925% | 70 | 902 | -72.644% |
| 2026-09-09 | 5.2600 | 5.5000 | 5.2600 | 5.3000 | -6.195% | 14 | 910 | -77.547% |
| 2026-09-08 | 5.9300 | 5.9500 | 5.6500 | 5.6500 | -13.872% | 173 | 912 | -78.938% |
| 2026-09-04 | 7.2000 | 7.3000 | 6.5600 | 6.5600 | +12.137% | 90 | 904 | -81.860% |
| 2026-09-03 | 5.4200 | 6.2000 | 5.4200 | 5.8500 | +14.035% | 68 | 907 | -79.658% |
| 2026-09-02 | 4.0900 | 5.5000 | 4.0900 | 5.1300 | +31.877% | 64 | 917 | -76.803% |
| 2026-09-01 | 3.7400 | 3.9100 | 3.7400 | 3.8900 | -9.535% | 77 | 930 | -69.409% |
| 2026-08-31 | 4.2000 | 4.5000 | 4.2000 | 4.3000 | -3.371% | 19 | 930 | -72.326% |
| 2026-08-28 | 5.7000 | 5.7000 | 4.4100 | 4.4500 | -32.061% | 50 | 931 | -73.258% |
| 2026-08-27 | 6.0000 | 6.6500 | 5.1000 | 6.5500 | +66.244% | 81 | 920 | -81.832% |
| 2026-08-26 | 4.0100 | 4.0800 | 3.9400 | 3.9400 | -5.060% | 53 | 924 | -69.797% |
| 2026-08-25 | 3.9200 | 4.1500 | 3.9200 | 4.1500 | +7.792% | 33 | 924 | -71.325% |
| 2026-08-24 | 3.8700 | 3.9000 | 3.8500 | 3.8500 | -23.000% | 242 | 1,130 | -69.091% |
| 2026-08-21 | 4.8400 | 5.0000 | 4.8300 | 5.0000 | -4.580% | 62 | 1,114 | -76.200% |
| 2026-08-20 | 5.1500 | 5.3500 | 5.1000 | 5.2400 | -8.870% | 212 | 1,121 | -77.290% |
| 2026-08-19 | 5.4400 | 5.7500 | 5.4400 | 5.7500 | -0.347% | 54 | 1,094 | -79.304% |
| 2026-08-18 | 5.7500 | 5.8100 | 5.6500 | 5.7700 | -18.732% | 32 | 1,094 | -79.376% |
| 2026-08-17 | 7.0500 | 7.4100 | 7.0500 | 7.1000 | -1.389% | 117 | 1,026 | -83.239% |
| 2026-08-14 | 7.2000 | 7.2000 | 7.0500 | 7.2000 | -3.356% | 13 | 1,015 | -83.472% |
| 2026-08-13 | 7.5500 | 7.6000 | 7.2400 | 7.4500 | +5.674% | 67 | 967 | -84.027% |
| 2026-08-12 | 7.0000 | 7.0500 | 7.0000 | 7.0500 | +23.684% | 32 | 935 | -83.121% |
| 2026-08-11 | 5.8000 | 5.8000 | 5.7000 | 5.7000 | -9.524% | 42 | 902 | -79.123% |
| 2026-08-10 | 7.2200 | 7.2200 | 6.3000 | 6.3000 | -13.103% | 349 | 894 | -81.111% |
| 2026-08-07 | 7.7500 | 7.7500 | 7.2500 | 7.2500 | +0.975% | 44 | 850 | -83.586% |
| 2026-08-06 | 8.1500 | 8.1500 | 7.1800 | 7.1800 | -8.535% | 8 | 845 | -83.426% |
| 2026-08-05 | 7.9500 | 8.0000 | 7.3000 | 7.8500 | +25.600% | 222 | 854 | -84.841% |
| 2026-08-04 | 5.3000 | 6.2500 | 5.2700 | 6.2500 | +23.762% | 277 | 871 | -80.960% |
| 2026-08-03 | 4.9000 | 5.0600 | 4.9000 | 5.0500 | +23.171% | 71 | 895 | -76.436% |
| 2026-07-31 | 3.6000 | 4.1000 | 3.6000 | 4.1000 | +18.841% | 403 | 503 | -70.976% |
| 2026-07-29 | 3.0000 | 3.4500 | 3.0000 | 3.4500 | -14.815% | 163 | 501 | -65.507% |
| 2026-07-27 | 5.5000 | 5.5000 | 4.0500 | 4.0500 | -32.500% | 206 | 423 | -70.617% |
| 2026-07-24 | 6.0500 | 6.0500 | 5.9800 | 6.0000 | -0.826% | 5 | 423 | -80.167% |
| 2026-07-23 | 5.7000 | 6.0500 | 5.7000 | 6.0500 | +0.833% | 30 | 393 | -80.331% |
| 2026-07-22 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +12.782% | 4 | 393 | -80.167% |
| 2026-07-20 | 6.1500 | 6.1500 | 5.3000 | 5.3200 | -5.169% | 49 | 354 | -77.632% |
| 2026-07-17 | 5.8600 | 6.0900 | 5.6000 | 5.6100 | -19.857% | 15 | 350 | -78.788% |
| 2026-07-15 | 6.9500 | 7.0500 | 6.3000 | 7.0000 | +12.360% | 157 | 248 | -83.000% |
| 2026-07-13 | 7.2000 | 7.2000 | 6.2300 | 6.2300 | -13.472% | 4 | 249 | -80.899% |
| 2026-07-10 | 7.3000 | 7.4000 | 7.2000 | 7.2000 | +13.386% | 4 | 246 | -83.472% |
| 2026-07-09 | 6.3000 | 6.3500 | 6.3000 | 6.3500 | +10.435% | 165 | 83 | -81.260% |
| 2026-07-08 | 5.1000 | 5.7500 | 5.1000 | 5.7500 | 0.000% | 97 | 1 | -79.304% |
| 2026-06-30 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 0.000% | 1 | 1 | -79.304% |