NVDA270219C00300000
NVDA Feb 19 2027 300.00 Call
optionOPRA
EODOct 23, 2026
0.99USD-5.714%(-0.06)236Vol2,804OI
NVDA270219C00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.9600 | 1.2600 | 0.9600 | 0.9900 | -5.714% | 236 | 2,756 | 0.000% |
| 2026-10-22 | 1.1900 | 1.1900 | 1.0000 | 1.0500 | -23.913% | 265 | 2,775 | -5.714% |
| 2026-10-21 | 1.2000 | 1.4000 | 1.2000 | 1.3800 | +22.124% | 88 | 2,783 | -28.261% |
| 2026-10-20 | 1.1500 | 1.2700 | 1.0100 | 1.1300 | -5.833% | 142 | 2,810 | -12.389% |
| 2026-10-19 | 1.4100 | 1.4100 | 1.1300 | 1.2000 | +1.695% | 189 | 2,825 | -17.500% |
| 2026-10-16 | 1.2900 | 1.3500 | 1.1400 | 1.1800 | -18.621% | 77 | 2,833 | -16.102% |
| 2026-10-15 | 1.5000 | 1.5900 | 1.2600 | 1.4500 | -14.201% | 220 | 2,883 | -31.724% |
| 2026-10-14 | 2.0000 | 2.0100 | 1.6300 | 1.6900 | -24.554% | 134 | 2,877 | -41.420% |
| 2026-10-13 | 1.9000 | 2.2400 | 1.9000 | 2.2400 | +6.667% | 203 | 2,762 | -55.804% |
| 2026-10-12 | 2.3000 | 2.3000 | 1.9800 | 2.1000 | -17.647% | 96 | 2,725 | -52.857% |
| 2026-10-09 | 2.6900 | 2.6900 | 2.3900 | 2.5500 | -3.409% | 214 | 2,745 | -61.176% |
| 2026-10-08 | 3.3000 | 3.4600 | 2.5000 | 2.6400 | -25.634% | 494 | 2,681 | -62.500% |
| 2026-10-07 | 3.7500 | 3.7500 | 3.5000 | 3.5500 | -6.579% | 144 | 2,657 | -72.113% |
| 2026-10-06 | 4.3500 | 4.4000 | 3.7900 | 3.8000 | -1.299% | 290 | 2,574 | -73.947% |
| 2026-10-05 | 3.7500 | 4.0600 | 3.4500 | 3.8500 | +11.594% | 225 | 2,476 | -74.286% |
| 2026-10-02 | 3.4800 | 4.2000 | 3.4500 | 3.4500 | +4.545% | 154 | 2,431 | -71.304% |
| 2026-10-01 | 3.1500 | 3.4000 | 2.9700 | 3.3000 | -2.941% | 231 | 2,266 | -70.000% |
| 2026-09-30 | 3.4300 | 3.4500 | 3.2500 | 3.4000 | +10.749% | 76 | 2,220 | -70.882% |
| 2026-09-29 | 3.6000 | 3.6000 | 3.0700 | 3.0700 | -8.358% | 17 | 2,227 | -67.752% |
| 2026-09-28 | 3.7500 | 4.3000 | 3.3500 | 3.3500 | +9.121% | 155 | 2,236 | -70.448% |
| 2026-09-25 | 3.1500 | 3.1500 | 2.9300 | 3.0700 | +0.656% | 22 | 2,232 | -67.752% |
| 2026-09-24 | 2.9500 | 3.0500 | 2.7800 | 3.0500 | -6.728% | 56 | 2,213 | -67.541% |
| 2026-09-23 | 3.8000 | 3.8000 | 3.1700 | 3.2700 | -17.839% | 173 | 2,231 | -69.725% |
| 2026-09-22 | 3.8800 | 4.0000 | 3.6300 | 3.9800 | +6.702% | 142 | 2,306 | -75.126% |
| 2026-09-21 | 3.1500 | 3.7500 | 3.1000 | 3.7300 | +20.323% | 188 | 2,241 | -73.458% |
| 2026-09-18 | 2.8900 | 3.1000 | 2.7400 | 3.1000 | +5.085% | 260 | 2,259 | -68.065% |
| 2026-09-17 | 2.9300 | 3.0500 | 2.8200 | 2.9500 | +15.234% | 104 | 2,187 | -66.441% |
| 2026-09-16 | 2.6600 | 2.9000 | 2.5600 | 2.5600 | +0.787% | 13 | 2,182 | -61.328% |
| 2026-09-15 | 2.6700 | 2.6700 | 2.4600 | 2.5400 | +0.395% | 394 | 1,972 | -61.024% |
| 2026-09-14 | 2.4900 | 2.6300 | 2.4300 | 2.5300 | -25.369% | 231 | 1,989 | -60.870% |
| 2026-09-11 | 3.8500 | 4.0800 | 3.3900 | 3.3900 | -16.296% | 164 | 1,938 | -70.796% |
| 2026-09-10 | 4.2200 | 4.2200 | 3.8000 | 4.0500 | -14.195% | 327 | 1,804 | -75.556% |
| 2026-09-09 | 4.9500 | 5.1400 | 4.7000 | 4.7200 | -5.976% | 28 | 1,802 | -79.025% |
| 2026-09-08 | 5.8400 | 5.8400 | 5.0200 | 5.0200 | -14.480% | 112 | 1,790 | -80.279% |
| 2026-09-04 | 5.6500 | 6.5200 | 5.6300 | 5.8700 | +9.720% | 446 | 1,786 | -83.135% |
| 2026-09-03 | 4.6500 | 5.6000 | 4.6100 | 5.3500 | +21.315% | 801 | 2,051 | -81.495% |
| 2026-09-02 | 4.1000 | 5.1300 | 4.1000 | 4.4100 | +30.473% | 689 | 1,559 | -77.551% |
| 2026-09-01 | 3.2800 | 3.6500 | 3.1500 | 3.3800 | -12.208% | 118 | 1,552 | -70.710% |
| 2026-08-31 | 4.2000 | 4.2000 | 3.6000 | 3.8500 | -6.098% | 50 | 1,554 | -74.286% |
| 2026-08-28 | 5.5100 | 5.7500 | 4.0000 | 4.1000 | -30.034% | 419 | 1,701 | -75.854% |
| 2026-08-27 | 4.8000 | 6.2200 | 4.5500 | 5.8600 | +65.070% | 412 | 1,650 | -83.106% |
| 2026-08-26 | 3.6000 | 3.9500 | 3.4500 | 3.5500 | -7.068% | 296 | 1,625 | -72.113% |
| 2026-08-25 | 3.7500 | 3.9000 | 3.4500 | 3.8200 | +14.030% | 237 | 1,597 | -74.084% |
| 2026-08-24 | 4.3100 | 4.3100 | 3.3500 | 3.3500 | -18.293% | 61 | 1,596 | -70.448% |
| 2026-08-21 | 4.3900 | 4.5000 | 4.1000 | 4.1000 | -12.580% | 386 | 1,465 | -75.854% |
| 2026-08-20 | 5.0500 | 5.0500 | 4.5100 | 4.6900 | -6.200% | 138 | 1,448 | -78.891% |
| 2026-08-19 | 4.9400 | 5.0000 | 4.9400 | 5.0000 | 0.000% | 2 | 1,446 | -80.200% |
| 2026-08-18 | 5.3000 | 5.3000 | 5.0000 | 5.0000 | -21.630% | 124 | 1,440 | -80.200% |
| 2026-08-17 | 6.5300 | 6.6700 | 6.3000 | 6.3800 | -1.846% | 103 | 1,404 | -84.483% |
| 2026-08-14 | 6.8000 | 6.8100 | 6.3500 | 6.5000 | -2.985% | 30 | 1,397 | -84.769% |
| 2026-08-13 | 6.8500 | 6.9500 | 6.5500 | 6.7000 | +3.077% | 275 | 1,243 | -85.224% |
| 2026-08-12 | 6.2000 | 6.6000 | 6.2000 | 6.5000 | +25.241% | 74 | 1,209 | -84.769% |
| 2026-08-11 | 5.9500 | 5.9500 | 5.1900 | 5.1900 | -8.947% | 358 | 1,180 | -80.925% |
| 2026-08-10 | 6.5400 | 6.5400 | 5.6000 | 5.7000 | -15.179% | 446 | 1,197 | -82.632% |
| 2026-08-07 | 6.8000 | 7.1500 | 6.5000 | 6.7200 | +1.053% | 63 | 1,138 | -85.268% |
| 2026-08-06 | 7.5500 | 7.5500 | 6.2500 | 6.6500 | -6.993% | 57 | 1,097 | -85.113% |
| 2026-08-05 | 6.9000 | 7.5000 | 6.7000 | 7.1500 | +32.407% | 123 | 1,024 | -86.154% |
| 2026-08-04 | 4.7500 | 5.6000 | 4.7500 | 5.4000 | +20.000% | 26 | 1,001 | -81.667% |
| 2026-08-03 | 3.3500 | 4.6300 | 3.3200 | 4.5000 | +20.000% | 174 | 902 | -78.000% |
| 2026-07-31 | 2.8700 | 3.7500 | 2.8700 | 3.7500 | +28.866% | 175 | 781 | -73.600% |
| 2026-07-30 | 2.9400 | 3.2000 | 2.9100 | 2.9100 | -3.000% | 34 | 765 | -65.979% |
| 2026-07-29 | 3.0900 | 3.2500 | 2.7600 | 3.0000 | -9.091% | 310 | 601 | -67.000% |
| 2026-07-28 | 2.9600 | 3.4400 | 2.9000 | 3.3000 | -3.509% | 195 | 601 | -70.000% |
| 2026-07-27 | 4.7000 | 4.7000 | 3.4000 | 3.4200 | -26.134% | 258 | 658 | -71.053% |
| 2026-07-24 | 5.3000 | 5.3000 | 4.6300 | 4.6300 | -9.216% | 26 | 632 | -78.618% |
| 2026-07-23 | 5.1000 | 5.5000 | 5.1000 | 5.1000 | -16.118% | 11 | 629 | -80.588% |
| 2026-07-22 | 6.0000 | 6.3000 | 5.9000 | 6.0800 | +24.082% | 80 | 570 | -83.717% |
| 2026-07-21 | 5.1000 | 5.1000 | 4.7000 | 4.9000 | +5.150% | 152 | 537 | -79.796% |
| 2026-07-20 | 4.8500 | 4.9000 | 4.6600 | 4.6600 | -14.495% | 43 | 523 | -78.755% |
| 2026-07-17 | 5.3500 | 5.4800 | 5.3200 | 5.4500 | -6.034% | 80 | 474 | -81.835% |
| 2026-07-16 | 6.0000 | 6.1500 | 5.7300 | 5.8000 | -14.074% | 141 | 453 | -82.931% |
| 2026-07-15 | 6.8500 | 6.8500 | 5.6800 | 6.7500 | +0.297% | 102 | 441 | -85.333% |
| 2026-07-14 | 6.2000 | 6.7500 | 6.2000 | 6.7300 | +13.109% | 7 | 438 | -85.290% |
| 2026-07-13 | 6.2100 | 6.2100 | 5.9500 | 5.9500 | -10.526% | 3 | 437 | -83.361% |
| 2026-07-10 | 5.7500 | 6.9000 | 5.7500 | 6.6500 | +18.750% | 151 | 298 | -85.113% |
| 2026-07-09 | 5.5500 | 5.6000 | 5.5500 | 5.6000 | -6.667% | 61 | 243 | -82.321% |
| 2026-07-08 | 4.8500 | 6.0000 | 4.6300 | 6.0000 | +31.868% | 70 | 181 | -83.500% |
| 2026-07-07 | 3.9700 | 4.7500 | 3.9400 | 4.5500 | +3.881% | 170 | 95 | -78.242% |
| 2026-07-06 | 4.4000 | 4.4700 | 4.3400 | 4.3800 | -11.156% | 74 | 27 | -77.397% |
| 2026-07-01 | 4.5500 | 5.1500 | 4.5500 | 4.9300 | -7.850% | 23 | 6 | -79.919% |
| 2026-06-30 | 5.1000 | 5.3500 | 5.1000 | 5.3500 | 0.000% | 6 | 6 | -81.495% |