NVDA270219C00315000
NVDA Feb 19 2027 315.00 Call
optionOPRA
EODOct 23, 2026
0.63USD-4.545%(-0.03)149Vol601OI
NVDA270219C00315000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.6800 | 0.6800 | 0.6100 | 0.6300 | -4.545% | 149 | 601 | 0.000% |
| 2026-10-22 | 0.6500 | 0.6900 | 0.6100 | 0.6600 | -12.000% | 247 | 606 | -4.545% |
| 2026-10-21 | 0.7900 | 0.8000 | 0.7300 | 0.7500 | -2.597% | 76 | 546 | -16.000% |
| 2026-10-20 | 0.7300 | 0.7700 | 0.6000 | 0.7700 | +5.479% | 33 | 550 | -18.182% |
| 2026-10-19 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -2.667% | 1 | 551 | -13.699% |
| 2026-10-16 | 0.8100 | 0.8100 | 0.6900 | 0.7500 | -16.667% | 24 | 544 | -16.000% |
| 2026-10-15 | 0.7900 | 0.9200 | 0.7900 | 0.9000 | -13.462% | 98 | 574 | -30.000% |
| 2026-10-14 | 1.0500 | 1.0500 | 1.0100 | 1.0400 | -24.088% | 20 | 560 | -39.423% |
| 2026-10-13 | 1.1000 | 1.3700 | 1.1000 | 1.3700 | +6.202% | 9 | 554 | -54.015% |
| 2026-10-12 | 1.4200 | 1.4200 | 1.1900 | 1.2900 | -16.234% | 48 | 550 | -51.163% |
| 2026-10-09 | 1.6200 | 1.6300 | 1.5100 | 1.5400 | -4.938% | 58 | 549 | -59.091% |
| 2026-10-08 | 1.9200 | 2.1300 | 1.5400 | 1.6200 | -31.646% | 145 | 546 | -61.111% |
| 2026-10-07 | 2.1700 | 2.3700 | 2.1700 | 2.3700 | -0.837% | 64 | 538 | -73.418% |
| 2026-10-06 | 2.8600 | 2.9500 | 2.3800 | 2.3900 | -2.049% | 129 | 542 | -73.640% |
| 2026-10-05 | 2.3900 | 2.4400 | 2.2000 | 2.4400 | +22.613% | 22 | 531 | -74.180% |
| 2026-10-02 | 2.5200 | 2.6800 | 1.9900 | 1.9900 | -1.485% | 98 | 495 | -68.342% |
| 2026-10-01 | 2.1300 | 2.1300 | 2.0200 | 2.0200 | -6.912% | 20 | 497 | -68.812% |
| 2026-09-30 | 2.2700 | 2.2700 | 2.1000 | 2.1700 | +6.373% | 10 | 490 | -70.968% |
| 2026-09-29 | 2.3500 | 2.4100 | 2.0400 | 2.0400 | -8.108% | 13 | 499 | -69.118% |
| 2026-09-28 | 2.5800 | 2.7700 | 2.2200 | 2.2200 | +11.558% | 31 | 493 | -71.622% |
| 2026-09-25 | 1.9100 | 1.9900 | 1.9100 | 1.9900 | -4.785% | 2 | 492 | -68.342% |
| 2026-09-24 | 1.8500 | 2.0900 | 1.8500 | 2.0900 | +0.966% | 22 | 502 | -69.856% |
| 2026-09-23 | 2.2900 | 2.2900 | 2.0700 | 2.0700 | -22.180% | 12 | 502 | -69.565% |
| 2026-09-22 | 2.5900 | 2.6600 | 2.5900 | 2.6600 | +4.314% | 6 | 502 | -76.316% |
| 2026-09-21 | 2.0000 | 2.5500 | 2.0000 | 2.5500 | +38.587% | 99 | 454 | -75.294% |
| 2026-09-18 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -9.804% | 1 | 454 | -65.761% |
| 2026-09-17 | 2.1000 | 2.1000 | 2.0300 | 2.0400 | +11.475% | 63 | 463 | -69.118% |
| 2026-09-16 | 1.8900 | 1.9900 | 1.7600 | 1.8300 | 0.000% | 22 | 469 | -65.574% |
| 2026-09-14 | 1.8300 | 1.8300 | 1.7300 | 1.8300 | -28.516% | 65 | 481 | -65.574% |
| 2026-09-11 | 2.8400 | 2.8700 | 2.5200 | 2.5600 | -8.244% | 54 | 478 | -75.391% |
| 2026-09-10 | 2.9000 | 2.9000 | 2.7500 | 2.7900 | -16.964% | 67 | 485 | -77.419% |
| 2026-09-09 | 3.4000 | 3.4000 | 3.3600 | 3.3600 | -10.400% | 12 | 484 | -81.250% |
| 2026-09-08 | 3.8200 | 3.8300 | 3.6300 | 3.7500 | -11.765% | 49 | 492 | -83.200% |
| 2026-09-04 | 4.3000 | 4.6500 | 4.0200 | 4.2500 | +13.941% | 107 | 481 | -85.176% |
| 2026-09-03 | 3.5700 | 3.8900 | 3.3700 | 3.7300 | +20.323% | 116 | 469 | -83.110% |
| 2026-09-02 | 2.5400 | 3.6500 | 2.5400 | 3.1000 | +31.356% | 40 | 472 | -79.677% |
| 2026-09-01 | 2.3300 | 2.4000 | 2.2300 | 2.3600 | -12.268% | 209 | 450 | -73.305% |
| 2026-08-31 | 2.7000 | 2.7400 | 2.5400 | 2.6900 | -8.503% | 389 | 437 | -76.580% |
| 2026-08-28 | 3.8000 | 3.8000 | 2.9000 | 2.9400 | -31.148% | 57 | 431 | -78.571% |
| 2026-08-27 | 3.4000 | 4.2700 | 3.4000 | 4.2700 | +62.357% | 19 | 436 | -85.246% |
| 2026-08-26 | 2.6800 | 2.6900 | 2.5500 | 2.6300 | +2.734% | 94 | 416 | -76.046% |
| 2026-08-25 | 2.5900 | 2.7000 | 2.5600 | 2.5600 | -0.389% | 33 | 406 | -75.391% |
| 2026-08-24 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -22.121% | 2 | 406 | -75.486% |
| 2026-08-21 | 3.2500 | 3.3000 | 3.2500 | 3.3000 | -10.811% | 6 | 400 | -80.909% |
| 2026-08-19 | 4.0500 | 4.0500 | 3.5500 | 3.7000 | -24.335% | 26 | 397 | -82.973% |
| 2026-08-17 | 4.9500 | 4.9500 | 4.8700 | 4.8900 | -0.811% | 31 | 395 | -87.117% |
| 2026-08-14 | 5.0500 | 5.0500 | 4.9300 | 4.9300 | -2.953% | 6 | 390 | -87.221% |
| 2026-08-13 | 5.1100 | 5.1100 | 4.8800 | 5.0800 | +6.947% | 15 | 382 | -87.598% |
| 2026-08-12 | 4.7100 | 4.7500 | 4.6800 | 4.7500 | +19.949% | 13 | 382 | -86.737% |
| 2026-08-11 | 4.2300 | 4.2300 | 3.9600 | 3.9600 | -10.407% | 2 | 381 | -84.091% |
| 2026-08-10 | 4.3100 | 4.4300 | 4.3100 | 4.4200 | -16.604% | 70 | 370 | -85.747% |
| 2026-08-07 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +6.000% | 2 | 368 | -88.113% |
| 2026-08-06 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | -7.407% | 2 | 368 | -87.400% |
| 2026-08-05 | 4.7500 | 5.4000 | 4.7500 | 5.4000 | +38.107% | 45 | 328 | -88.333% |
| 2026-08-04 | 4.0200 | 4.0500 | 3.8900 | 3.9100 | +15.000% | 72 | 326 | -83.887% |
| 2026-08-03 | 2.3500 | 3.4000 | 2.3500 | 3.4000 | +32.812% | 24 | 316 | -81.471% |
| 2026-07-31 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +8.936% | 1 | 315 | -75.391% |
| 2026-07-30 | 2.3800 | 2.4600 | 2.3500 | 2.3500 | +10.329% | 120 | 263 | -73.191% |
| 2026-07-29 | 2.1900 | 2.2700 | 2.1000 | 2.1300 | -15.810% | 191 | 290 | -70.423% |
| 2026-07-28 | 2.5200 | 2.5400 | 2.5100 | 2.5300 | -38.293% | 13 | 291 | -75.099% |
| 2026-07-23 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -12.951% | 44 | 247 | -84.634% |
| 2026-07-22 | 3.8100 | 4.8000 | 3.8100 | 4.7100 | +28.689% | 56 | 199 | -86.624% |
| 2026-07-21 | 3.8000 | 3.8000 | 3.6500 | 3.6600 | +0.274% | 102 | 203 | -82.787% |
| 2026-07-20 | 4.0300 | 4.0300 | 3.6500 | 3.6500 | -12.470% | 43 | 195 | -82.740% |
| 2026-07-17 | 4.2500 | 4.3000 | 4.1500 | 4.1700 | -17.426% | 101 | 156 | -84.892% |
| 2026-07-14 | 5.0000 | 5.2500 | 4.9500 | 5.0500 | +7.906% | 178 | 10 | -87.525% |
| 2026-07-13 | 4.8300 | 4.8300 | 4.6800 | 4.6800 | +34.483% | 2 | 10 | -86.538% |
| 2026-07-02 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 0.000% | 10 | 0 | -81.897% |