NVDA270219C00330000
NVDA Feb 19 2027 330.00 Call
optionOPRA
EODOct 23, 2026
0.41USD-8.889%(-0.04)1Vol643OI
NVDA270219C00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -8.889% | 1 | 642 | 0.000% |
| 2026-10-22 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +7.143% | 2 | 640 | -8.889% |
| 2026-10-21 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +5.000% | 1 | 640 | -2.381% |
| 2026-10-20 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -6.977% | 1 | 641 | +2.500% |
| 2026-10-19 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -6.522% | 20 | 661 | -4.651% |
| 2026-10-16 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | -16.364% | 4 | 661 | -10.870% |
| 2026-10-15 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | -15.385% | 2 | 661 | -25.455% |
| 2026-10-14 | 0.7500 | 0.7500 | 0.6500 | 0.6500 | -24.419% | 108 | 603 | -36.923% |
| 2026-10-13 | 0.7400 | 0.8600 | 0.7300 | 0.8600 | +7.500% | 11 | 608 | -52.326% |
| 2026-10-12 | 1.0900 | 1.0900 | 0.8000 | 0.8000 | -15.789% | 14 | 603 | -48.750% |
| 2026-10-09 | 1.0100 | 1.0100 | 0.9500 | 0.9500 | -7.767% | 54 | 561 | -56.842% |
| 2026-10-08 | 1.3600 | 1.3600 | 0.9900 | 1.0300 | -25.362% | 80 | 560 | -60.194% |
| 2026-10-07 | 1.3500 | 1.3800 | 1.3500 | 1.3800 | -10.390% | 16 | 574 | -70.290% |
| 2026-10-06 | 1.8300 | 1.8300 | 1.5400 | 1.5400 | -3.750% | 52 | 579 | -73.377% |
| 2026-10-05 | 1.4700 | 1.6000 | 1.4000 | 1.6000 | +8.844% | 62 | 539 | -74.375% |
| 2026-10-02 | 1.6800 | 1.6800 | 1.4700 | 1.4700 | +8.889% | 7 | 537 | -72.109% |
| 2026-10-01 | 1.2300 | 1.4200 | 1.2300 | 1.3500 | -6.897% | 11 | 538 | -69.630% |
| 2026-09-30 | 1.4300 | 1.4600 | 1.4300 | 1.4500 | +1.399% | 8 | 537 | -71.724% |
| 2026-09-29 | 1.6000 | 1.6000 | 1.4300 | 1.4300 | -7.742% | 5 | 534 | -71.329% |
| 2026-09-28 | 1.8000 | 1.8000 | 1.5500 | 1.5500 | +17.424% | 17 | 534 | -73.548% |
| 2026-09-25 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -2.222% | 2 | 534 | -68.939% |
| 2026-09-24 | 1.2700 | 1.3700 | 1.2700 | 1.3500 | -7.534% | 22 | 535 | -69.630% |
| 2026-09-23 | 1.5900 | 1.6200 | 1.4600 | 1.4600 | -19.780% | 133 | 532 | -71.918% |
| 2026-09-22 | 1.7000 | 1.8500 | 1.7000 | 1.8200 | +1.111% | 11 | 535 | -77.473% |
| 2026-09-21 | 1.5900 | 1.8000 | 1.5800 | 1.8000 | +27.660% | 11 | 526 | -77.222% |
| 2026-09-17 | 1.4500 | 1.4500 | 1.4100 | 1.4100 | +3.676% | 2 | 527 | -70.922% |
| 2026-09-16 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | +7.937% | 4 | 527 | -69.853% |
| 2026-09-15 | 1.3500 | 1.3500 | 1.2600 | 1.2600 | -2.326% | 4 | 526 | -67.460% |
| 2026-09-14 | 1.2600 | 1.3000 | 1.2600 | 1.2900 | -28.333% | 191 | 349 | -68.217% |
| 2026-09-11 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -8.629% | 31 | 327 | -77.222% |
| 2026-09-10 | 2.4700 | 2.4700 | 1.9700 | 1.9700 | -20.243% | 19 | 326 | -79.188% |
| 2026-09-09 | 2.5300 | 2.5900 | 2.4700 | 2.4700 | -6.439% | 198 | 322 | -83.401% |
| 2026-09-08 | 2.8100 | 2.8100 | 2.5600 | 2.6400 | -14.839% | 197 | 338 | -84.470% |
| 2026-09-04 | 3.0000 | 3.3500 | 3.0000 | 3.1000 | +16.981% | 55 | 344 | -86.774% |
| 2026-09-03 | 2.5900 | 2.8100 | 2.2600 | 2.6500 | +20.455% | 79 | 336 | -84.528% |
| 2026-09-02 | 2.0000 | 2.5600 | 1.9700 | 2.2000 | +23.596% | 67 | 329 | -81.364% |
| 2026-09-01 | 1.6500 | 1.7900 | 1.6100 | 1.7800 | -3.261% | 109 | 323 | -76.966% |
| 2026-08-31 | 2.0000 | 2.0000 | 1.7900 | 1.8400 | -18.222% | 47 | 325 | -77.717% |
| 2026-08-28 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -22.414% | 1 | 325 | -81.778% |
| 2026-08-27 | 2.5700 | 3.2000 | 2.5600 | 2.9000 | +49.485% | 196 | 311 | -85.862% |
| 2026-08-26 | 1.9800 | 1.9900 | 1.9000 | 1.9400 | -3.483% | 85 | 300 | -78.866% |
| 2026-08-25 | 1.9700 | 2.0100 | 1.9100 | 2.0100 | +4.145% | 87 | 297 | -79.602% |
| 2026-08-24 | 2.0900 | 2.0900 | 1.9000 | 1.9300 | -20.902% | 47 | 299 | -78.756% |
| 2026-08-21 | 2.3900 | 2.5200 | 2.3700 | 2.4400 | -5.058% | 293 | 215 | -83.197% |
| 2026-08-20 | 2.6100 | 2.6800 | 2.5500 | 2.5700 | -5.515% | 266 | 208 | -84.047% |
| 2026-08-19 | 2.5300 | 2.8200 | 2.5300 | 2.7200 | -4.561% | 19 | 205 | -84.926% |
| 2026-08-18 | 2.9400 | 2.9900 | 2.8300 | 2.8500 | -20.391% | 108 | 204 | -85.614% |
| 2026-08-17 | 3.6700 | 3.6700 | 3.5200 | 3.5800 | -3.763% | 32 | 200 | -88.547% |
| 2026-08-13 | 3.8000 | 3.8000 | 3.6500 | 3.7200 | +3.333% | 3 | 197 | -88.978% |
| 2026-08-12 | 3.4000 | 3.6000 | 3.4000 | 3.6000 | +25.000% | 12 | 201 | -88.611% |
| 2026-08-11 | 3.0000 | 3.0000 | 2.8500 | 2.8800 | -9.434% | 14 | 200 | -85.764% |
| 2026-08-10 | 3.2500 | 3.2500 | 3.1800 | 3.1800 | -14.054% | 94 | 202 | -87.107% |
| 2026-08-07 | 4.0500 | 4.1000 | 3.7000 | 3.7000 | -7.500% | 7 | 196 | -88.919% |
| 2026-08-05 | 4.3000 | 4.3000 | 3.9300 | 4.0000 | +36.986% | 100 | 177 | -89.750% |
| 2026-08-04 | 2.8100 | 2.9200 | 2.8100 | 2.9200 | +10.189% | 36 | 180 | -85.959% |
| 2026-08-03 | 2.5600 | 2.6600 | 2.5500 | 2.6500 | +41.711% | 51 | 166 | -84.528% |
| 2026-07-31 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +11.310% | 1 | 165 | -78.075% |
| 2026-07-29 | 1.9200 | 1.9200 | 1.6600 | 1.6800 | -9.189% | 168 | 119 | -75.595% |
| 2026-07-28 | 1.8000 | 1.9800 | 1.8000 | 1.8500 | -6.091% | 48 | 97 | -77.838% |
| 2026-07-27 | 2.0900 | 2.0900 | 1.9000 | 1.9700 | -27.839% | 31 | 71 | -79.188% |
| 2026-07-24 | 2.9200 | 3.0100 | 2.7300 | 2.7300 | -9.302% | 5 | 68 | -84.982% |
| 2026-07-23 | 3.2500 | 3.2500 | 3.0100 | 3.0100 | +5.986% | 10 | 64 | -86.379% |
| 2026-07-22 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +3.273% | 1 | 65 | -85.563% |
| 2026-07-21 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -16.413% | 1 | 64 | -85.091% |
| 2026-07-20 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | +1.231% | 1 | 63 | -87.538% |
| 2026-07-17 | 3.1500 | 3.2500 | 3.1500 | 3.2500 | -22.619% | 2 | 62 | -87.385% |
| 2026-07-14 | 4.2000 | 4.2000 | 4.1500 | 4.2000 | +13.514% | 60 | 25 | -90.238% |
| 2026-07-13 | 3.8800 | 3.9000 | 3.7000 | 3.7000 | +4.225% | 7 | 18 | -88.919% |
| 2026-07-08 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +5.970% | 2 | 16 | -88.451% |
| 2026-06-30 | 3.3000 | 3.3500 | 3.2500 | 3.3500 | 0.000% | 41 | 16 | -87.761% |