NVDA270219C00335000
NVDA Feb 19 2027 335.00 Call
optionOPRA
EODOct 22, 2026
0.40USD+17.647%(+0.06)3Vol244OI
NVDA270219C00335000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.3700 | 0.4000 | 0.3600 | 0.4000 | +17.647% | 3 | 243 | 0.000% |
| 2026-10-20 | 0.3300 | 0.3600 | 0.3300 | 0.3400 | -5.556% | 3 | 245 | +17.647% |
| 2026-10-16 | 0.4300 | 0.4400 | 0.3600 | 0.3600 | -18.182% | 52 | 256 | +11.111% |
| 2026-10-15 | 0.4600 | 0.5100 | 0.4400 | 0.4400 | -20.000% | 4 | 256 | -9.091% |
| 2026-10-14 | 0.7100 | 0.7100 | 0.5400 | 0.5500 | -23.611% | 4 | 255 | -27.273% |
| 2026-10-13 | 0.6300 | 0.7200 | 0.6300 | 0.7200 | +2.857% | 22 | 253 | -44.444% |
| 2026-10-12 | 0.8000 | 0.8000 | 0.7000 | 0.7000 | -17.647% | 2 | 253 | -42.857% |
| 2026-10-09 | 0.9000 | 0.9000 | 0.8200 | 0.8500 | -8.602% | 68 | 233 | -52.941% |
| 2026-10-08 | 1.1400 | 1.1400 | 0.9300 | 0.9300 | -23.770% | 81 | 279 | -56.989% |
| 2026-10-07 | 1.2900 | 1.2900 | 1.2200 | 1.2200 | -14.085% | 4 | 280 | -67.213% |
| 2026-10-06 | 1.5000 | 1.5000 | 1.4200 | 1.4200 | +15.447% | 2 | 280 | -71.831% |
| 2026-10-05 | 1.3200 | 1.3200 | 1.1700 | 1.2300 | -6.818% | 6 | 275 | -67.480% |
| 2026-10-02 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +7.317% | 1 | 276 | -69.697% |
| 2026-09-30 | 1.2400 | 1.2500 | 1.2200 | 1.2300 | -10.870% | 88 | 193 | -67.480% |
| 2026-09-28 | 1.5000 | 1.5000 | 1.3800 | 1.3800 | +17.949% | 63 | 250 | -71.014% |
| 2026-09-25 | 1.1000 | 1.1700 | 1.1000 | 1.1700 | +5.405% | 8 | 258 | -65.812% |
| 2026-09-24 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -18.978% | 1 | 258 | -63.964% |
| 2026-09-23 | 1.3500 | 1.3800 | 1.3500 | 1.3700 | -9.272% | 26 | 265 | -70.803% |
| 2026-09-22 | 1.5900 | 1.5900 | 1.5100 | 1.5100 | -0.658% | 46 | 294 | -73.510% |
| 2026-09-21 | 1.2600 | 1.5200 | 1.2600 | 1.5200 | +25.620% | 3 | 292 | -73.684% |
| 2026-09-18 | 1.1900 | 1.2100 | 1.1900 | 1.2100 | -5.469% | 6 | 292 | -66.942% |
| 2026-09-17 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | +12.281% | 45 | 292 | -68.750% |
| 2026-09-15 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -1.724% | 5 | 292 | -64.912% |
| 2026-09-14 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -28.395% | 5 | 297 | -65.517% |
| 2026-09-11 | 1.8300 | 1.8300 | 1.6200 | 1.6200 | -8.989% | 94 | 257 | -75.309% |
| 2026-09-10 | 1.8100 | 1.8100 | 1.7800 | 1.7800 | -19.091% | 40 | 220 | -77.528% |
| 2026-09-09 | 2.2800 | 2.2800 | 2.2000 | 2.2000 | -5.983% | 66 | 222 | -81.818% |
| 2026-09-08 | 2.4200 | 2.4200 | 2.3400 | 2.3400 | -14.599% | 170 | 202 | -82.906% |
| 2026-09-04 | 2.8800 | 2.9300 | 2.7400 | 2.7400 | +7.874% | 64 | 207 | -85.401% |
| 2026-09-03 | 2.0600 | 2.5400 | 2.0300 | 2.5400 | +17.593% | 109 | 207 | -84.252% |
| 2026-09-02 | 1.8600 | 2.2900 | 1.8400 | 2.1600 | +44.000% | 131 | 173 | -81.481% |
| 2026-09-01 | 1.4700 | 1.5100 | 1.4600 | 1.5000 | -14.286% | 49 | 183 | -73.333% |
| 2026-08-31 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -11.168% | 60 | 135 | -77.143% |
| 2026-08-28 | 2.7300 | 2.7300 | 1.9700 | 1.9700 | -24.809% | 34 | 132 | -79.695% |
| 2026-08-27 | 2.4000 | 2.8500 | 2.2800 | 2.6200 | +45.556% | 219 | 126 | -84.733% |
| 2026-08-26 | 1.8000 | 1.8000 | 1.7300 | 1.8000 | -4.255% | 42 | 119 | -77.778% |
| 2026-08-25 | 1.9000 | 1.9100 | 1.8000 | 1.8800 | +4.444% | 107 | 113 | -78.723% |
| 2026-08-24 | 1.7600 | 1.8000 | 1.7200 | 1.8000 | -18.919% | 39 | 114 | -77.778% |
| 2026-08-21 | 2.2300 | 2.2800 | 2.1600 | 2.2200 | -5.128% | 106 | 121 | -81.982% |
| 2026-08-20 | 2.4000 | 2.4700 | 2.3200 | 2.3400 | -6.024% | 112 | 133 | -82.906% |
| 2026-08-19 | 2.5300 | 2.5400 | 2.4800 | 2.4900 | -6.038% | 30 | 133 | -83.936% |
| 2026-08-18 | 2.5900 | 2.6500 | 2.5700 | 2.6500 | -17.702% | 51 | 139 | -84.906% |
| 2026-08-17 | 3.2700 | 3.2700 | 3.2000 | 3.2200 | -2.424% | 30 | 140 | -87.578% |
| 2026-08-14 | 3.3300 | 3.3700 | 3.2400 | 3.3000 | +26.923% | 159 | 136 | -87.879% |
| 2026-08-11 | 2.9600 | 3.0000 | 2.5900 | 2.6000 | -6.475% | 282 | 116 | -84.615% |
| 2026-08-10 | 2.9500 | 2.9500 | 2.7800 | 2.7800 | -23.204% | 5 | 111 | -85.612% |
| 2026-08-05 | 3.6500 | 3.6900 | 3.5800 | 3.6200 | +54.043% | 124 | 102 | -88.950% |
| 2026-08-03 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +39.881% | 1 | 103 | -82.979% |
| 2026-07-31 | 1.8400 | 1.8400 | 1.6800 | 1.6800 | +11.258% | 2 | 103 | -76.190% |
| 2026-07-29 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -9.581% | 85 | 75 | -73.510% |
| 2026-07-28 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -9.730% | 20 | 66 | -76.048% |
| 2026-07-27 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -29.389% | 1 | 65 | -78.378% |
| 2026-07-24 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -14.098% | 1 | 65 | -84.733% |
| 2026-07-23 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +21.514% | 1 | 64 | -86.885% |
| 2026-07-21 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -14.334% | 2 | 64 | -84.064% |
| 2026-07-17 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -10.398% | 2 | 64 | -86.348% |
| 2026-07-16 | 3.4500 | 3.4500 | 3.2700 | 3.2700 | -14.621% | 4 | 64 | -87.768% |
| 2026-07-14 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | +21.587% | 1 | 63 | -89.556% |
| 2026-07-09 | 3.0700 | 3.1500 | 3.0500 | 3.1500 | 0.000% | 80 | 10 | -87.302% |
| 2026-07-08 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | 0.000% | 20 | 0 | -87.302% |