NVDA270219C00310000
NVDA Feb 19 2027 310.00 Call
optionOPRA
EODOct 23, 2026
0.75USD-8.537%(-0.07)7Vol1,874OI
NVDA270219C00310000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | -8.537% | 7 | 1,878 | 0.000% |
| 2026-10-22 | 0.8700 | 0.8700 | 0.7300 | 0.8200 | -14.583% | 40 | 1,883 | -8.537% |
| 2026-10-21 | 0.8600 | 0.9600 | 0.8500 | 0.9600 | +18.519% | 138 | 1,885 | -21.875% |
| 2026-10-20 | 0.7500 | 0.8500 | 0.7500 | 0.8100 | -10.000% | 222 | 1,775 | -7.407% |
| 2026-10-19 | 0.8300 | 0.9200 | 0.8300 | 0.9000 | +4.651% | 3 | 1,776 | -16.667% |
| 2026-10-16 | 0.9000 | 0.9000 | 0.8600 | 0.8600 | -17.308% | 11 | 1,784 | -12.791% |
| 2026-10-15 | 1.0100 | 1.0600 | 1.0100 | 1.0400 | -11.111% | 68 | 1,788 | -27.885% |
| 2026-10-14 | 1.4000 | 1.4100 | 1.1700 | 1.1700 | -25.478% | 63 | 1,831 | -35.897% |
| 2026-10-13 | 1.3000 | 1.6000 | 1.3000 | 1.5700 | +3.289% | 24 | 1,834 | -52.229% |
| 2026-10-12 | 1.7000 | 1.7900 | 1.4100 | 1.5200 | -17.838% | 328 | 1,960 | -50.658% |
| 2026-10-09 | 1.7700 | 1.9000 | 1.7600 | 1.8500 | -3.141% | 116 | 1,957 | -59.459% |
| 2026-10-08 | 2.3000 | 2.5300 | 1.8800 | 1.9100 | -27.652% | 326 | 2,001 | -60.733% |
| 2026-10-07 | 2.6300 | 2.6800 | 2.6000 | 2.6400 | -4.693% | 1,054 | 1,015 | -71.591% |
| 2026-10-06 | 3.4000 | 3.4000 | 2.7700 | 2.7700 | -6.734% | 268 | 913 | -72.924% |
| 2026-10-05 | 2.7700 | 2.9700 | 2.5100 | 2.9700 | +15.564% | 141 | 831 | -74.747% |
| 2026-10-02 | 2.8900 | 3.1000 | 2.5700 | 2.5700 | +6.198% | 157 | 690 | -70.817% |
| 2026-10-01 | 2.3800 | 2.5300 | 2.2600 | 2.4200 | -3.586% | 140 | 602 | -69.008% |
| 2026-09-30 | 2.5300 | 2.7000 | 2.3800 | 2.5100 | 0.000% | 10 | 596 | -70.120% |
| 2026-09-29 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -9.058% | 1 | 596 | -70.120% |
| 2026-09-28 | 3.2000 | 3.2000 | 2.7600 | 2.7600 | +22.124% | 50 | 572 | -72.826% |
| 2026-09-25 | 2.0700 | 2.2700 | 2.0700 | 2.2600 | 0.000% | 3 | 573 | -66.814% |
| 2026-09-24 | 2.0000 | 2.2600 | 2.0000 | 2.2600 | -5.833% | 8 | 570 | -66.814% |
| 2026-09-23 | 2.6100 | 2.6400 | 2.4000 | 2.4000 | -20.000% | 147 | 573 | -68.750% |
| 2026-09-22 | 2.8900 | 3.0300 | 2.8300 | 3.0000 | +5.263% | 73 | 568 | -75.000% |
| 2026-09-21 | 2.9200 | 3.0000 | 2.8500 | 2.8500 | +31.944% | 152 | 445 | -73.684% |
| 2026-09-18 | 2.1500 | 2.1600 | 2.1000 | 2.1600 | -2.262% | 5 | 449 | -65.278% |
| 2026-09-17 | 2.4000 | 2.5100 | 2.1900 | 2.2100 | +13.333% | 136 | 352 | -66.063% |
| 2026-09-16 | 2.2200 | 2.2200 | 1.9500 | 1.9500 | +2.094% | 20 | 372 | -61.538% |
| 2026-09-15 | 2.0500 | 2.0500 | 1.9100 | 1.9100 | -7.282% | 20 | 377 | -60.733% |
| 2026-09-14 | 2.1200 | 2.1200 | 1.9600 | 2.0600 | -26.690% | 14 | 367 | -63.592% |
| 2026-09-11 | 2.9400 | 2.9900 | 2.7800 | 2.8100 | -16.119% | 19 | 364 | -73.310% |
| 2026-09-10 | 3.1000 | 3.3500 | 3.0000 | 3.3500 | -10.667% | 18 | 362 | -77.612% |
| 2026-09-09 | 3.9500 | 3.9500 | 3.7500 | 3.7500 | -7.178% | 110 | 354 | -80.000% |
| 2026-09-08 | 4.3000 | 4.3000 | 4.0400 | 4.0400 | -14.043% | 44 | 345 | -81.436% |
| 2026-09-04 | 4.7500 | 5.1400 | 4.6500 | 4.7000 | +9.302% | 150 | 326 | -84.043% |
| 2026-09-03 | 4.1900 | 4.3500 | 3.8300 | 4.3000 | +23.209% | 130 | 294 | -82.558% |
| 2026-09-02 | 3.1000 | 3.9000 | 3.1000 | 3.4900 | +31.698% | 12 | 285 | -78.510% |
| 2026-09-01 | 2.6300 | 3.0500 | 2.5800 | 2.6500 | -10.774% | 142 | 304 | -71.698% |
| 2026-08-31 | 2.9800 | 3.2400 | 2.7800 | 2.9700 | -7.187% | 79 | 304 | -74.747% |
| 2026-08-28 | 4.4000 | 4.4000 | 3.1700 | 3.2000 | -28.889% | 43 | 295 | -76.563% |
| 2026-08-27 | 3.5500 | 5.0000 | 3.5500 | 4.5000 | +52.542% | 82 | 259 | -83.333% |
| 2026-08-26 | 2.9800 | 3.1500 | 2.8500 | 2.9500 | -4.221% | 136 | 272 | -74.576% |
| 2026-08-25 | 3.1400 | 3.1400 | 2.8900 | 3.0800 | +12.409% | 113 | 228 | -75.649% |
| 2026-08-24 | 2.8300 | 2.8500 | 2.7400 | 2.7400 | -23.249% | 5 | 228 | -72.628% |
| 2026-08-21 | 3.7500 | 3.7500 | 3.5000 | 3.5700 | -7.752% | 75 | 223 | -78.992% |
| 2026-08-20 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -4.444% | 1 | 223 | -80.620% |
| 2026-08-19 | 3.8900 | 4.1300 | 3.8900 | 4.0500 | -7.955% | 18 | 220 | -81.481% |
| 2026-08-18 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -15.870% | 2 | 220 | -82.955% |
| 2026-08-17 | 5.3500 | 5.3500 | 5.2300 | 5.2300 | -1.321% | 5 | 215 | -85.660% |
| 2026-08-14 | 5.3500 | 5.3500 | 5.2500 | 5.3000 | -5.188% | 5 | 212 | -85.849% |
| 2026-08-13 | 5.3000 | 5.5900 | 5.3000 | 5.5900 | +6.883% | 11 | 201 | -86.583% |
| 2026-08-12 | 5.1000 | 5.3000 | 5.1000 | 5.2300 | +8.958% | 5 | 198 | -85.660% |
| 2026-08-10 | 4.7000 | 4.8200 | 4.7000 | 4.8000 | -12.727% | 52 | 198 | -84.375% |
| 2026-08-07 | 5.7600 | 5.7600 | 5.5000 | 5.5000 | +2.804% | 8 | 196 | -86.364% |
| 2026-08-06 | 5.4700 | 5.4700 | 5.1100 | 5.3500 | -6.957% | 94 | 150 | -85.981% |
| 2026-08-05 | 4.8200 | 6.1900 | 4.8200 | 5.7500 | +32.184% | 22 | 130 | -86.957% |
| 2026-08-04 | 4.1100 | 4.4500 | 4.1100 | 4.3500 | +20.166% | 77 | 124 | -82.759% |
| 2026-08-03 | 2.8400 | 3.6200 | 2.8400 | 3.6200 | -29.709% | 2 | 124 | -79.282% |
| 2026-07-22 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +26.536% | 2 | 124 | -85.437% |
| 2026-07-21 | 4.0500 | 4.0900 | 3.8500 | 4.0700 | -11.135% | 172 | 120 | -81.572% |
| 2026-07-17 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -8.400% | 26 | 95 | -83.624% |
| 2026-07-16 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -5.660% | 2 | 95 | -85.000% |
| 2026-07-15 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -6.854% | 10 | 94 | -85.849% |
| 2026-07-13 | 5.6300 | 5.6900 | 5.6300 | 5.6900 | +0.887% | 2 | 93 | -86.819% |
| 2026-07-10 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | +41.000% | 2 | 93 | -86.702% |
| 2026-07-07 | 3.4500 | 4.0000 | 3.4000 | 4.0000 | -6.977% | 127 | 8 | -81.250% |
| 2026-07-01 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 0.000% | 8 | 0 | -82.558% |