NVDA270219C00305000
NVDA Feb 19 2027 305.00 Call
optionOPRA
EODOct 23, 2026
0.90USD+1.124%(+0.01)82Vol1,674OI
NVDA270219C00305000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.8000 | 0.9500 | 0.8000 | 0.9000 | +1.124% | 82 | 1,669 | 0.000% |
| 2026-10-22 | 1.0000 | 1.0000 | 0.8900 | 0.8900 | -22.609% | 34 | 1,680 | +1.124% |
| 2026-10-21 | 1.0600 | 1.1800 | 1.0500 | 1.1500 | +25.000% | 124 | 1,642 | -21.739% |
| 2026-10-20 | 0.9000 | 1.0300 | 0.9000 | 0.9200 | -11.538% | 115 | 1,649 | -2.174% |
| 2026-10-19 | 1.0500 | 1.1200 | 1.0000 | 1.0400 | +6.122% | 284 | 1,709 | -13.462% |
| 2026-10-16 | 1.1000 | 1.1600 | 0.9400 | 0.9800 | -21.600% | 17 | 1,711 | -8.163% |
| 2026-10-15 | 1.1900 | 1.2800 | 1.1900 | 1.2500 | -34.211% | 27 | 1,710 | -28.000% |
| 2026-10-13 | 1.6200 | 1.9000 | 1.6100 | 1.9000 | +7.345% | 190 | 1,717 | -52.632% |
| 2026-10-12 | 1.6900 | 1.7900 | 1.6800 | 1.7700 | -14.904% | 43 | 1,720 | -49.153% |
| 2026-10-09 | 2.1700 | 2.2500 | 2.0800 | 2.0800 | -8.772% | 6 | 1,721 | -56.731% |
| 2026-10-08 | 2.6900 | 2.9600 | 2.1700 | 2.2800 | -26.452% | 131 | 1,687 | -60.526% |
| 2026-10-07 | 3.1000 | 3.1400 | 2.9900 | 3.1000 | -4.615% | 102 | 1,682 | -70.968% |
| 2026-10-06 | 3.6800 | 3.6900 | 3.2000 | 3.2500 | -1.515% | 38 | 1,649 | -72.308% |
| 2026-10-05 | 3.3000 | 3.3000 | 3.0000 | 3.3000 | +10.000% | 410 | 1,469 | -72.727% |
| 2026-10-02 | 3.2500 | 3.7500 | 3.0000 | 3.0000 | +5.634% | 37 | 1,475 | -70.000% |
| 2026-10-01 | 2.6300 | 2.9000 | 2.5800 | 2.8400 | +2.899% | 58 | 1,467 | -68.310% |
| 2026-09-30 | 3.1000 | 3.1000 | 2.7600 | 2.7600 | +2.985% | 32 | 1,467 | -67.391% |
| 2026-09-29 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -7.904% | 1 | 1,467 | -66.418% |
| 2026-09-28 | 3.4500 | 3.4500 | 2.9100 | 2.9100 | +13.672% | 45 | 1,462 | -69.072% |
| 2026-09-25 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +0.392% | 1 | 1,462 | -64.844% |
| 2026-09-24 | 2.4500 | 2.5800 | 2.4400 | 2.5500 | -14.141% | 92 | 1,466 | -64.706% |
| 2026-09-23 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -13.411% | 3 | 1,463 | -69.697% |
| 2026-09-22 | 3.2000 | 3.4300 | 3.2000 | 3.4300 | +12.459% | 114 | 1,349 | -73.761% |
| 2026-09-21 | 2.6800 | 3.0500 | 2.6800 | 3.0500 | +13.383% | 18 | 1,346 | -70.492% |
| 2026-09-18 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +4.264% | 1 | 1,346 | -66.543% |
| 2026-09-17 | 2.6700 | 2.6700 | 2.5700 | 2.5800 | +2.789% | 18 | 1,347 | -65.116% |
| 2026-09-16 | 2.4200 | 2.5100 | 2.4200 | 2.5100 | +9.130% | 2 | 1,345 | -64.143% |
| 2026-09-15 | 2.2500 | 2.3100 | 2.2500 | 2.3000 | -1.288% | 14 | 1,344 | -60.870% |
| 2026-09-14 | 2.2800 | 2.3300 | 2.2600 | 2.3300 | -23.355% | 72 | 1,275 | -61.373% |
| 2026-09-11 | 3.5500 | 3.5500 | 3.0400 | 3.0400 | -10.588% | 172 | 1,297 | -70.395% |
| 2026-09-10 | 3.7700 | 3.7700 | 3.4000 | 3.4000 | -19.431% | 26 | 1,285 | -73.529% |
| 2026-09-09 | 4.2500 | 4.2500 | 4.2200 | 4.2200 | -6.222% | 5 | 1,283 | -78.673% |
| 2026-09-08 | 4.7600 | 4.8000 | 4.5000 | 4.5000 | -13.958% | 65 | 1,277 | -80.000% |
| 2026-09-04 | 5.8000 | 5.8000 | 5.2000 | 5.2300 | +8.506% | 129 | 1,247 | -82.792% |
| 2026-09-03 | 4.5100 | 5.0000 | 4.0800 | 4.8200 | +20.500% | 329 | 1,088 | -81.328% |
| 2026-09-02 | 3.4000 | 4.5300 | 3.4000 | 4.0000 | +30.719% | 476 | 1,029 | -77.500% |
| 2026-09-01 | 2.9000 | 3.0800 | 2.9000 | 3.0600 | -8.108% | 142 | 1,023 | -70.588% |
| 2026-08-31 | 3.5500 | 3.5500 | 3.2000 | 3.3300 | -10.000% | 48 | 1,023 | -72.973% |
| 2026-08-28 | 4.5500 | 4.5500 | 3.6000 | 3.7000 | -28.846% | 55 | 1,025 | -75.676% |
| 2026-08-27 | 4.5500 | 5.5700 | 4.4400 | 5.2000 | +57.576% | 50 | 1,006 | -82.692% |
| 2026-08-26 | 3.1800 | 3.3100 | 3.1400 | 3.3000 | -3.790% | 108 | 1,011 | -72.727% |
| 2026-08-25 | 3.2500 | 3.4300 | 3.2500 | 3.4300 | +13.576% | 6 | 1,006 | -73.761% |
| 2026-08-24 | 3.1400 | 3.3000 | 3.0000 | 3.0200 | -25.432% | 31 | 1,015 | -70.199% |
| 2026-08-21 | 3.8000 | 4.1000 | 3.8000 | 4.0500 | -4.706% | 61 | 1,006 | -77.778% |
| 2026-08-20 | 4.1800 | 4.2500 | 4.1500 | 4.2500 | -6.593% | 36 | 1,004 | -78.824% |
| 2026-08-19 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -2.151% | 25 | 979 | -80.220% |
| 2026-08-18 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -19.828% | 51 | 979 | -80.645% |
| 2026-08-17 | 6.0000 | 6.0600 | 5.8000 | 5.8000 | -1.361% | 182 | 982 | -84.483% |
| 2026-08-14 | 5.8000 | 5.9000 | 5.8000 | 5.8800 | -3.764% | 16 | 974 | -84.694% |
| 2026-08-13 | 6.0000 | 6.1100 | 6.0000 | 6.1100 | +6.261% | 17 | 969 | -85.270% |
| 2026-08-12 | 5.7500 | 5.7500 | 5.6400 | 5.7500 | +15.000% | 68 | 905 | -84.348% |
| 2026-08-11 | 5.5000 | 5.5000 | 5.0000 | 5.0000 | -6.015% | 20 | 904 | -82.000% |
| 2026-08-10 | 5.2800 | 5.3300 | 5.2800 | 5.3200 | -11.333% | 28 | 902 | -83.083% |
| 2026-08-07 | 5.9000 | 6.0000 | 5.8700 | 6.0000 | +2.564% | 28 | 876 | -85.000% |
| 2026-08-06 | 6.0000 | 6.0000 | 5.7000 | 5.8500 | -7.143% | 88 | 825 | -84.615% |
| 2026-08-05 | 6.3500 | 6.3500 | 6.3000 | 6.3000 | +25.249% | 21 | 815 | -85.714% |
| 2026-08-04 | 4.2000 | 5.0300 | 4.2000 | 5.0300 | +19.762% | 12 | 815 | -82.107% |
| 2026-08-03 | 2.8800 | 4.2000 | 2.8800 | 4.2000 | +48.410% | 32 | 795 | -78.571% |
| 2026-07-31 | 3.0400 | 3.0400 | 2.8300 | 2.8300 | +7.605% | 5 | 794 | -68.198% |
| 2026-07-30 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +0.766% | 22 | 787 | -65.779% |
| 2026-07-29 | 2.5800 | 2.6600 | 2.5800 | 2.6100 | -11.224% | 70 | 787 | -65.517% |
| 2026-07-28 | 3.0500 | 3.1100 | 2.9300 | 2.9400 | -8.125% | 245 | 778 | -69.388% |
| 2026-07-27 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | -41.499% | 543 | 296 | -71.875% |
| 2026-07-22 | 5.3700 | 5.7000 | 5.3500 | 5.4700 | +23.756% | 22 | 294 | -83.547% |
| 2026-07-21 | 4.3000 | 4.4800 | 4.3000 | 4.4200 | -11.600% | 135 | 260 | -79.638% |
| 2026-07-17 | 4.2000 | 5.0100 | 4.2000 | 5.0000 | -5.660% | 113 | 185 | -82.000% |
| 2026-07-16 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -12.252% | 2 | 184 | -83.019% |
| 2026-07-15 | 6.1000 | 6.1000 | 5.9000 | 6.0400 | +0.667% | 12 | 175 | -85.099% |
| 2026-07-14 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +12.994% | 50 | 212 | -85.000% |
| 2026-07-13 | 5.3000 | 5.3100 | 5.3000 | 5.3100 | -16.641% | 15 | 199 | -83.051% |
| 2026-07-10 | 5.7000 | 6.3700 | 5.7000 | 6.3700 | +22.973% | 52 | 147 | -85.871% |
| 2026-07-09 | 5.1500 | 5.1800 | 5.1500 | 5.1800 | -7.500% | 61 | 86 | -82.625% |
| 2026-07-08 | 4.4500 | 5.6000 | 4.4500 | 5.6000 | +36.585% | 5 | 82 | -83.929% |
| 2026-07-07 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -1.205% | 37 | 50 | -78.049% |
| 2026-07-06 | 4.1000 | 4.1500 | 4.0500 | 4.1500 | -0.480% | 74 | 10 | -78.313% |
| 2026-07-02 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 0.000% | 10 | 0 | -78.417% |