NVDA270219C00340000
NVDA Feb 19 2027 340.00 Call
optionOPRA
EODOct 23, 2026
0.31USD-13.889%(-0.05)12Vol4,157OI
NVDA270219C00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -13.889% | 12 | 4,157 | 0.000% |
| 2026-10-22 | 0.2900 | 0.4800 | 0.2900 | 0.3600 | +2.857% | 29 | 4,146 | -13.889% |
| 2026-10-21 | 0.3300 | 0.3800 | 0.3300 | 0.3500 | +6.061% | 25 | 4,139 | -11.429% |
| 2026-10-19 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | +6.452% | 5 | 4,138 | -6.061% |
| 2026-10-16 | 0.3700 | 0.3700 | 0.3100 | 0.3100 | -26.190% | 3,827 | 974 | 0.000% |
| 2026-10-15 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | -14.286% | 16 | 968 | -26.190% |
| 2026-10-14 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | -20.968% | 6 | 972 | -36.735% |
| 2026-10-13 | 0.4400 | 0.6200 | 0.4400 | 0.6200 | +5.085% | 43 | 963 | -50.000% |
| 2026-10-12 | 0.7400 | 0.7400 | 0.5900 | 0.5900 | -18.056% | 2 | 965 | -47.458% |
| 2026-10-09 | 0.7600 | 0.7600 | 0.7200 | 0.7200 | -5.263% | 4 | 966 | -56.944% |
| 2026-10-08 | 0.9900 | 0.9900 | 0.6700 | 0.7600 | -26.923% | 12 | 966 | -59.211% |
| 2026-10-07 | 1.1500 | 1.1500 | 1.0400 | 1.0400 | -7.143% | 44 | 974 | -70.192% |
| 2026-10-06 | 1.3700 | 1.3700 | 1.1200 | 1.1200 | -5.085% | 5 | 972 | -72.321% |
| 2026-10-05 | 1.0600 | 1.1800 | 1.0600 | 1.1800 | -5.600% | 5 | 971 | -73.729% |
| 2026-10-02 | 1.1700 | 1.2500 | 1.1700 | 1.2500 | +27.551% | 9 | 971 | -75.200% |
| 2026-10-01 | 1.0900 | 1.0900 | 0.9800 | 0.9800 | -5.769% | 2 | 970 | -68.367% |
| 2026-09-30 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -3.704% | 4 | 966 | -70.192% |
| 2026-09-29 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -11.475% | 80 | 1,045 | -71.296% |
| 2026-09-28 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +12.963% | 80 | 968 | -74.590% |
| 2026-09-24 | 0.9800 | 1.0800 | 0.9800 | 1.0800 | -8.475% | 17 | 969 | -71.296% |
| 2026-09-23 | 1.2700 | 1.2800 | 1.1700 | 1.1800 | -15.714% | 131 | 966 | -73.729% |
| 2026-09-22 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +2.941% | 2 | 967 | -77.857% |
| 2026-09-21 | 1.2700 | 1.3600 | 1.2700 | 1.3600 | +22.523% | 60 | 955 | -77.206% |
| 2026-09-17 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +11.000% | 21 | 951 | -72.072% |
| 2026-09-15 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -5.660% | 1 | 952 | -69.000% |
| 2026-09-14 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | -37.647% | 3 | 953 | -70.755% |
| 2026-09-10 | 1.6900 | 1.7000 | 1.6300 | 1.7000 | -15.842% | 61 | 943 | -81.765% |
| 2026-09-09 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -5.164% | 1 | 943 | -84.653% |
| 2026-09-08 | 2.5100 | 2.5100 | 2.1300 | 2.1300 | -11.250% | 160 | 966 | -85.446% |
| 2026-09-04 | 2.6100 | 2.6100 | 2.3200 | 2.4000 | +13.744% | 116 | 964 | -87.083% |
| 2026-09-03 | 1.8500 | 2.1100 | 1.8500 | 2.1100 | +18.539% | 339 | 1,021 | -85.308% |
| 2026-09-02 | 1.7000 | 1.7800 | 1.6500 | 1.7800 | +28.058% | 49 | 1,019 | -82.584% |
| 2026-09-01 | 1.3100 | 1.4400 | 1.2900 | 1.3900 | -13.125% | 159 | 990 | -77.698% |
| 2026-08-31 | 1.8000 | 1.8000 | 1.4600 | 1.6000 | -13.043% | 38 | 989 | -80.625% |
| 2026-08-28 | 2.1000 | 2.1000 | 1.8200 | 1.8400 | -21.702% | 38 | 986 | -83.152% |
| 2026-08-27 | 2.2000 | 2.5000 | 1.9700 | 2.3500 | +42.424% | 316 | 1,132 | -86.809% |
| 2026-08-26 | 1.6200 | 1.6500 | 1.6000 | 1.6500 | -1.786% | 33 | 1,133 | -81.212% |
| 2026-08-25 | 1.6700 | 1.7300 | 1.6200 | 1.6800 | +9.091% | 22 | 1,133 | -81.548% |
| 2026-08-24 | 1.7000 | 1.7000 | 1.5000 | 1.5400 | -23.383% | 60 | 1,135 | -79.870% |
| 2026-08-21 | 2.0100 | 2.0200 | 1.9800 | 2.0100 | -6.944% | 55 | 1,109 | -84.577% |
| 2026-08-20 | 2.2100 | 2.2200 | 2.0800 | 2.1600 | -3.571% | 136 | 1,100 | -85.648% |
| 2026-08-19 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -8.197% | 1 | 1,100 | -86.161% |
| 2026-08-18 | 2.4900 | 2.4900 | 2.3900 | 2.4400 | -17.288% | 14 | 1,098 | -87.295% |
| 2026-08-17 | 3.0800 | 3.1000 | 2.8900 | 2.9500 | -2.318% | 80 | 1,099 | -89.492% |
| 2026-08-14 | 2.9900 | 3.0200 | 2.9500 | 3.0200 | -4.127% | 702 | 882 | -89.735% |
| 2026-08-13 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +8.997% | 1 | 882 | -90.159% |
| 2026-08-12 | 3.0100 | 3.0100 | 2.8500 | 2.8900 | +7.836% | 648 | 974 | -89.273% |
| 2026-08-11 | 2.7400 | 2.7500 | 2.6300 | 2.6800 | -0.372% | 268 | 954 | -88.433% |
| 2026-08-10 | 2.7100 | 2.7300 | 2.6700 | 2.6900 | -20.882% | 94 | 936 | -88.476% |
| 2026-08-07 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +9.677% | 1 | 935 | -90.882% |
| 2026-08-06 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -8.012% | 1 | 936 | -90.000% |
| 2026-08-05 | 3.6000 | 3.7500 | 3.3700 | 3.3700 | +27.170% | 832 | 151 | -90.801% |
| 2026-08-04 | 2.3500 | 2.6500 | 2.3500 | 2.6500 | +18.834% | 13 | 150 | -88.302% |
| 2026-08-03 | 2.2200 | 2.2300 | 2.2200 | 2.2300 | +59.286% | 21 | 150 | -86.099% |
| 2026-07-29 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -16.168% | 40 | 118 | -77.857% |
| 2026-07-27 | 1.7600 | 1.7600 | 1.6700 | 1.6700 | -33.466% | 26 | 103 | -81.437% |
| 2026-07-23 | 2.8100 | 2.8100 | 2.5100 | 2.5100 | -14.915% | 9 | 103 | -87.649% |
| 2026-07-22 | 2.3400 | 2.9800 | 2.3400 | 2.9500 | +28.821% | 86 | 28 | -89.492% |
| 2026-07-21 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -18.505% | 1 | 28 | -86.463% |
| 2026-07-20 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +3.690% | 1 | 28 | -88.968% |
| 2026-07-17 | 2.7300 | 2.7300 | 2.7100 | 2.7100 | -12.581% | 14 | 21 | -88.561% |
| 2026-07-16 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | -11.429% | 3 | 19 | -90.000% |
| 2026-07-15 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +6.707% | 1 | 18 | -91.143% |
| 2026-07-14 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +5.128% | 1 | 18 | -90.549% |
| 2026-07-13 | 3.3300 | 3.3300 | 3.0500 | 3.1200 | -15.217% | 16 | 2 | -90.064% |
| 2026-07-10 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | +14.286% | 1 | 3 | -91.576% |
| 2026-07-08 | 3.0000 | 3.2200 | 3.0000 | 3.2200 | +18.382% | 2 | 1 | -90.373% |
| 2026-06-30 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 0.000% | 1 | 1 | -88.603% |