NVDA270219C00325000
NVDA Feb 19 2027 325.00 Call
optionOPRA
EODOct 22, 2026
0.63USD+21.154%(+0.11)6Vol503OI
NVDA270219C00325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.4800 | 0.6300 | 0.4800 | 0.6300 | +21.154% | 6 | 501 | 0.000% |
| 2026-10-21 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +15.556% | 15 | 516 | +21.154% |
| 2026-10-20 | 0.4500 | 0.4800 | 0.4500 | 0.4500 | -13.462% | 5 | 517 | +40.000% |
| 2026-10-16 | 0.6300 | 0.6300 | 0.5100 | 0.5200 | -20.000% | 59 | 533 | +21.154% |
| 2026-10-15 | 0.6000 | 0.6600 | 0.5600 | 0.6500 | -14.474% | 44 | 530 | -3.077% |
| 2026-10-14 | 0.8400 | 0.8500 | 0.7400 | 0.7600 | -26.214% | 8 | 524 | -17.105% |
| 2026-10-13 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +10.753% | 1 | 524 | -38.835% |
| 2026-10-12 | 0.9400 | 0.9400 | 0.9200 | 0.9300 | -19.828% | 27 | 525 | -32.258% |
| 2026-10-09 | 1.2000 | 1.2000 | 1.1000 | 1.1600 | -5.691% | 87 | 557 | -45.690% |
| 2026-10-08 | 1.6000 | 1.6000 | 1.1100 | 1.2300 | -24.540% | 104 | 561 | -48.780% |
| 2026-10-07 | 1.8000 | 1.8000 | 1.6300 | 1.6300 | -7.910% | 39 | 556 | -61.350% |
| 2026-10-06 | 2.0500 | 2.0500 | 1.7700 | 1.7700 | -4.324% | 19 | 556 | -64.407% |
| 2026-10-05 | 1.6900 | 1.8700 | 1.6300 | 1.8500 | +12.805% | 32 | 572 | -65.946% |
| 2026-10-02 | 1.8400 | 2.0500 | 1.6300 | 1.6400 | +17.143% | 140 | 540 | -61.585% |
| 2026-10-01 | 1.6600 | 1.6600 | 1.4000 | 1.4000 | -10.828% | 6 | 541 | -55.000% |
| 2026-09-30 | 1.6200 | 1.6300 | 1.5700 | 1.5700 | -1.258% | 58 | 540 | -59.873% |
| 2026-09-29 | 1.8300 | 1.8300 | 1.5900 | 1.5900 | -3.636% | 2 | 539 | -60.377% |
| 2026-09-28 | 1.9900 | 2.0000 | 1.6500 | 1.6500 | +1.852% | 20 | 538 | -61.818% |
| 2026-09-25 | 1.6200 | 1.6200 | 1.5000 | 1.6200 | +13.287% | 27 | 522 | -61.111% |
| 2026-09-24 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -14.371% | 20 | 522 | -55.944% |
| 2026-09-23 | 1.7500 | 1.7700 | 1.6700 | 1.6700 | -21.226% | 59 | 569 | -62.275% |
| 2026-09-22 | 2.0800 | 2.1200 | 2.0800 | 2.1200 | +3.415% | 2 | 568 | -70.283% |
| 2026-09-21 | 1.6000 | 2.0500 | 1.6000 | 2.0500 | +26.543% | 477 | 560 | -69.268% |
| 2026-09-18 | 1.5000 | 1.6500 | 1.4700 | 1.6200 | +1.250% | 95 | 485 | -61.111% |
| 2026-09-17 | 1.6200 | 1.6200 | 1.5500 | 1.6000 | +11.111% | 120 | 445 | -60.625% |
| 2026-09-16 | 1.5500 | 1.6200 | 1.4400 | 1.4400 | +2.128% | 83 | 386 | -56.250% |
| 2026-09-15 | 1.5300 | 1.5300 | 1.4000 | 1.4100 | -4.082% | 24 | 389 | -55.319% |
| 2026-09-14 | 1.4100 | 1.4700 | 1.3800 | 1.4700 | -22.632% | 46 | 348 | -57.143% |
| 2026-09-11 | 2.2500 | 2.2500 | 1.9000 | 1.9000 | -16.300% | 40 | 326 | -66.842% |
| 2026-09-10 | 2.2700 | 2.2900 | 2.2200 | 2.2700 | -20.070% | 52 | 322 | -72.247% |
| 2026-09-09 | 2.9300 | 2.9300 | 2.7500 | 2.8400 | -2.069% | 40 | 319 | -77.817% |
| 2026-09-08 | 3.6500 | 3.6500 | 2.9000 | 2.9000 | -14.454% | 6 | 315 | -78.276% |
| 2026-09-04 | 3.5300 | 3.5800 | 3.3600 | 3.3900 | +9.355% | 32 | 323 | -81.416% |
| 2026-09-03 | 2.8000 | 3.1000 | 2.5600 | 3.1000 | +23.016% | 159 | 327 | -79.677% |
| 2026-09-02 | 2.1500 | 2.8500 | 2.1400 | 2.5200 | +32.632% | 281 | 320 | -75.000% |
| 2026-09-01 | 1.8400 | 1.9200 | 1.8100 | 1.9000 | -10.377% | 118 | 311 | -66.842% |
| 2026-08-31 | 2.3100 | 2.3100 | 2.0800 | 2.1200 | -11.667% | 98 | 301 | -70.283% |
| 2026-08-28 | 3.0600 | 3.0600 | 2.4000 | 2.4000 | -25.234% | 37 | 279 | -73.750% |
| 2026-08-27 | 2.9400 | 3.6000 | 2.8400 | 3.2100 | +47.248% | 246 | 260 | -80.374% |
| 2026-08-26 | 2.1300 | 2.1800 | 2.1100 | 2.1800 | +5.314% | 66 | 262 | -71.101% |
| 2026-08-25 | 2.3100 | 2.3100 | 2.0600 | 2.0700 | -5.479% | 72 | 265 | -69.565% |
| 2026-08-24 | 2.4300 | 2.4300 | 2.1900 | 2.1900 | -15.769% | 7 | 260 | -71.233% |
| 2026-08-21 | 2.6600 | 2.7000 | 2.6000 | 2.6000 | -8.127% | 31 | 262 | -75.769% |
| 2026-08-20 | 2.7500 | 2.9000 | 2.7500 | 2.8300 | -4.392% | 260 | 179 | -77.739% |
| 2026-08-19 | 3.0100 | 3.0900 | 2.9500 | 2.9600 | -25.063% | 206 | 183 | -78.716% |
| 2026-08-17 | 3.9400 | 4.0400 | 3.9400 | 3.9500 | -8.140% | 51 | 186 | -84.051% |
| 2026-08-13 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +13.158% | 1 | 185 | -85.349% |
| 2026-08-12 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +7.042% | 4 | 181 | -83.421% |
| 2026-08-11 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +1.140% | 1 | 182 | -82.254% |
| 2026-08-10 | 3.5500 | 3.6800 | 3.4200 | 3.5100 | -20.046% | 126 | 182 | -82.051% |
| 2026-08-07 | 4.3200 | 4.4000 | 4.3200 | 4.3900 | +1.856% | 60 | 213 | -85.649% |
| 2026-08-05 | 3.8500 | 4.6500 | 3.8500 | 4.3100 | +36.825% | 62 | 151 | -85.383% |
| 2026-08-04 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +18.421% | 1 | 151 | -80.000% |
| 2026-08-03 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +0.377% | 1 | 150 | -76.316% |
| 2026-07-27 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -19.697% | 1 | 151 | -76.226% |
| 2026-07-24 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +8.553% | 1 | 151 | -80.909% |
| 2026-07-21 | 3.1000 | 3.1000 | 3.0300 | 3.0400 | -14.124% | 44 | 147 | -79.276% |
| 2026-07-17 | 3.4000 | 3.5400 | 3.4000 | 3.5400 | -11.940% | 52 | 97 | -82.203% |
| 2026-07-16 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -5.412% | 50 | 47 | -84.328% |
| 2026-07-14 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -6.593% | 1 | 47 | -85.176% |
| 2026-07-10 | 4.2500 | 4.5500 | 4.2500 | 4.5500 | +33.824% | 23 | 37 | -86.154% |
| 2026-07-08 | 3.4000 | 3.4000 | 3.3500 | 3.4000 | 0.000% | 58 | 0 | -81.471% |