NVDA270219C00320000
NVDA Feb 19 2027 320.00 Call
optionOPRA
EODOct 23, 2026
0.54USD-5.263%(-0.03)13Vol2,555OI
NVDA270219C00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.4800 | 0.5500 | 0.4800 | 0.5400 | -5.263% | 13 | 2,557 | 0.000% |
| 2026-10-22 | 0.5600 | 0.5700 | 0.5200 | 0.5700 | -13.636% | 10 | 2,560 | -5.263% |
| 2026-10-21 | 0.6200 | 0.6800 | 0.6200 | 0.6600 | +24.528% | 111 | 2,574 | -18.182% |
| 2026-10-20 | 0.6000 | 0.6500 | 0.5200 | 0.5300 | -11.667% | 118 | 2,570 | +1.887% |
| 2026-10-19 | 0.5800 | 0.6700 | 0.5800 | 0.6000 | -3.226% | 12 | 2,574 | -10.000% |
| 2026-10-16 | 0.7100 | 0.7100 | 0.6200 | 0.6200 | -19.481% | 711 | 2,310 | -12.903% |
| 2026-10-15 | 0.7000 | 0.7800 | 0.7000 | 0.7700 | -12.500% | 22 | 2,310 | -29.870% |
| 2026-10-14 | 1.2300 | 1.2300 | 0.8700 | 0.8800 | -24.138% | 13 | 2,309 | -38.636% |
| 2026-10-13 | 1.0800 | 1.1600 | 1.0400 | 1.1600 | +7.407% | 31 | 2,320 | -53.448% |
| 2026-10-12 | 1.1000 | 1.1000 | 1.0600 | 1.0800 | -29.412% | 13 | 2,317 | -50.000% |
| 2026-10-09 | 1.3900 | 1.5300 | 1.3100 | 1.5300 | +7.746% | 14 | 2,320 | -64.706% |
| 2026-10-08 | 1.7000 | 1.7800 | 1.4200 | 1.4200 | -28.643% | 1,041 | 1,451 | -61.972% |
| 2026-10-07 | 1.9500 | 1.9900 | 1.9400 | 1.9900 | -4.327% | 80 | 1,374 | -72.864% |
| 2026-10-06 | 2.2000 | 2.3600 | 2.0800 | 2.0800 | -5.455% | 82 | 1,363 | -74.038% |
| 2026-10-05 | 2.1600 | 2.2000 | 1.8800 | 2.2000 | +12.821% | 162 | 1,223 | -75.455% |
| 2026-10-02 | 2.1500 | 2.3800 | 1.9500 | 1.9500 | +5.405% | 20 | 1,218 | -72.308% |
| 2026-10-01 | 1.7400 | 1.8500 | 1.7400 | 1.8500 | -1.596% | 70 | 1,203 | -70.811% |
| 2026-09-30 | 1.9500 | 1.9500 | 1.8700 | 1.8800 | +8.671% | 6 | 1,202 | -71.277% |
| 2026-09-29 | 2.1400 | 2.1400 | 1.7300 | 1.7300 | -16.827% | 12 | 1,200 | -68.786% |
| 2026-09-28 | 2.3000 | 2.3000 | 2.0800 | 2.0800 | +14.286% | 73 | 1,217 | -74.038% |
| 2026-09-25 | 1.8300 | 1.8300 | 1.6600 | 1.8200 | +9.639% | 18 | 1,227 | -70.330% |
| 2026-09-24 | 1.7500 | 1.7500 | 1.6300 | 1.6600 | -13.542% | 96 | 1,220 | -67.470% |
| 2026-09-23 | 2.0100 | 2.0200 | 1.8900 | 1.9200 | -15.419% | 135 | 1,212 | -71.875% |
| 2026-09-22 | 2.1400 | 2.2700 | 2.1400 | 2.2700 | -2.575% | 3 | 1,210 | -76.211% |
| 2026-09-21 | 2.0500 | 2.3300 | 2.0500 | 2.3300 | +28.022% | 9 | 1,209 | -76.824% |
| 2026-09-18 | 1.6800 | 1.8200 | 1.6400 | 1.8200 | +3.409% | 163 | 1,197 | -70.330% |
| 2026-09-17 | 1.8600 | 1.8600 | 1.7500 | 1.7600 | +8.642% | 37 | 1,167 | -69.318% |
| 2026-09-16 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -1.818% | 20 | 1,147 | -66.667% |
| 2026-09-15 | 1.6700 | 1.6700 | 1.6500 | 1.6500 | +9.272% | 22 | 1,125 | -67.273% |
| 2026-09-14 | 1.6200 | 1.6300 | 1.5100 | 1.5100 | -29.108% | 32 | 1,106 | -64.238% |
| 2026-09-11 | 2.5700 | 2.5700 | 2.1300 | 2.1300 | -14.458% | 199 | 1,107 | -74.648% |
| 2026-09-10 | 3.0000 | 3.0000 | 2.4700 | 2.4900 | -18.092% | 64 | 1,105 | -78.313% |
| 2026-09-09 | 3.2900 | 3.2900 | 3.0400 | 3.0400 | -6.462% | 112 | 1,086 | -82.237% |
| 2026-09-08 | 3.5000 | 3.5000 | 3.2500 | 3.2500 | -15.144% | 166 | 1,118 | -83.385% |
| 2026-09-04 | 3.9500 | 4.1500 | 3.5500 | 3.8300 | +16.061% | 116 | 1,110 | -85.901% |
| 2026-09-03 | 2.9300 | 3.5000 | 2.9300 | 3.3000 | +20.000% | 70 | 1,107 | -83.636% |
| 2026-09-02 | 2.5000 | 3.2400 | 2.4800 | 2.7500 | +19.565% | 261 | 1,087 | -80.364% |
| 2026-09-01 | 2.0500 | 2.3000 | 2.0500 | 2.3000 | +0.437% | 88 | 1,084 | -76.522% |
| 2026-08-31 | 2.5400 | 2.5400 | 2.2500 | 2.2900 | -15.809% | 372 | 1,076 | -76.419% |
| 2026-08-28 | 3.4000 | 3.4100 | 2.5800 | 2.7200 | -28.609% | 58 | 1,076 | -80.147% |
| 2026-08-27 | 3.0200 | 3.8100 | 3.0200 | 3.8100 | +62.821% | 177 | 1,065 | -85.827% |
| 2026-08-26 | 2.4000 | 2.4700 | 2.3100 | 2.3400 | -2.905% | 871 | 309 | -76.923% |
| 2026-08-25 | 2.5200 | 2.5300 | 2.3300 | 2.4100 | -18.581% | 116 | 308 | -77.593% |
| 2026-08-21 | 3.0000 | 3.0000 | 2.8600 | 2.9600 | -6.032% | 102 | 308 | -81.757% |
| 2026-08-20 | 3.1800 | 3.2700 | 3.0900 | 3.1500 | -4.834% | 224 | 191 | -82.857% |
| 2026-08-19 | 3.3100 | 3.3500 | 3.2900 | 3.3100 | -2.647% | 133 | 172 | -83.686% |
| 2026-08-18 | 3.4500 | 3.5200 | 3.4000 | 3.4000 | -21.296% | 88 | 167 | -84.118% |
| 2026-08-17 | 4.5500 | 4.5500 | 4.2600 | 4.3200 | -4.000% | 171 | 170 | -87.500% |
| 2026-08-14 | 4.4000 | 4.5000 | 4.2500 | 4.5000 | -2.174% | 5 | 165 | -88.000% |
| 2026-08-13 | 4.5000 | 4.6000 | 4.5000 | 4.6000 | +7.981% | 8 | 159 | -88.261% |
| 2026-08-12 | 4.4000 | 4.4000 | 4.2600 | 4.2600 | +4.412% | 4 | 159 | -87.324% |
| 2026-08-10 | 4.4000 | 4.4000 | 4.0800 | 4.0800 | -8.315% | 2 | 159 | -86.765% |
| 2026-08-07 | 4.8000 | 4.8000 | 4.3000 | 4.4500 | -2.198% | 24 | 136 | -87.865% |
| 2026-08-06 | 5.2500 | 5.2500 | 4.2900 | 4.5500 | -3.602% | 35 | 137 | -88.132% |
| 2026-08-05 | 4.2500 | 5.2300 | 4.2500 | 4.7200 | +31.476% | 187 | 97 | -88.559% |
| 2026-08-04 | 3.5500 | 3.6500 | 3.3600 | 3.5900 | +73.430% | 44 | 92 | -84.958% |
| 2026-07-30 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -11.538% | 8 | 92 | -73.913% |
| 2026-07-29 | 2.3200 | 2.3400 | 2.3200 | 2.3400 | -0.426% | 16 | 92 | -76.923% |
| 2026-07-27 | 2.9000 | 2.9000 | 2.3400 | 2.3500 | -37.666% | 30 | 79 | -77.021% |
| 2026-07-23 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -13.134% | 4 | 76 | -85.676% |
| 2026-07-22 | 4.2000 | 4.3400 | 4.1500 | 4.3400 | +28.024% | 31 | 55 | -87.558% |
| 2026-07-21 | 3.5500 | 3.5500 | 3.2200 | 3.3900 | +0.593% | 115 | 49 | -84.071% |
| 2026-07-20 | 3.3800 | 3.4000 | 3.3600 | 3.3700 | -6.389% | 42 | 49 | -83.976% |
| 2026-07-17 | 3.7000 | 3.7500 | 3.6000 | 3.6000 | -18.182% | 14 | 37 | -85.000% |
| 2026-07-15 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -1.124% | 1 | 37 | -87.727% |
| 2026-07-13 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -10.643% | 1 | 38 | -87.865% |
| 2026-07-10 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | +21.463% | 1 | 37 | -89.157% |
| 2026-07-09 | 5.0000 | 5.0000 | 4.0500 | 4.1000 | +25.767% | 24 | 24 | -86.829% |
| 2026-07-07 | 3.1000 | 3.3000 | 3.1000 | 3.2600 | +2.516% | 18 | 6 | -83.436% |
| 2026-07-06 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | +6.355% | 1 | 5 | -83.019% |
| 2026-07-02 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -23.333% | 1 | 4 | -81.940% |
| 2026-06-30 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 0.000% | 4 | 4 | -86.154% |