NVDA270219C00345000
NVDA Feb 19 2027 345.00 Call
optionOPRA
EODOct 23, 2026
0.29USD-35.556%(-0.16)1Vol185OI
NVDA270219C00345000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -35.556% | 1 | 186 | 0.000% |
| 2026-10-15 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +4.651% | 104 | 225 | -35.556% |
| 2026-10-14 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -12.245% | 1 | 225 | -32.558% |
| 2026-10-13 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | -7.547% | 5 | 229 | -40.816% |
| 2026-10-12 | 0.6000 | 0.6300 | 0.5300 | 0.5300 | -20.896% | 4 | 228 | -45.283% |
| 2026-10-09 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +3.077% | 1 | 227 | -56.716% |
| 2026-10-08 | 0.8900 | 0.9000 | 0.6300 | 0.6500 | -35.000% | 33 | 220 | -55.385% |
| 2026-10-06 | 0.9900 | 1.1000 | 0.9900 | 1.0000 | +1.010% | 5 | 221 | -71.000% |
| 2026-10-05 | 0.9500 | 0.9900 | 0.9400 | 0.9900 | +8.791% | 3 | 220 | -70.707% |
| 2026-10-01 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -9.000% | 1 | 220 | -68.132% |
| 2026-09-30 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +3.093% | 1 | 220 | -71.000% |
| 2026-09-29 | 1.1000 | 1.1000 | 0.9700 | 0.9700 | -8.491% | 106 | 139 | -70.103% |
| 2026-09-28 | 1.0700 | 1.0800 | 1.0600 | 1.0600 | +20.455% | 25 | 121 | -72.642% |
| 2026-09-24 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -11.111% | 1 | 121 | -67.045% |
| 2026-09-23 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -21.429% | 40 | 91 | -70.707% |
| 2026-09-22 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | +27.273% | 21 | 112 | -76.984% |
| 2026-09-16 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.000% | 1 | 111 | -70.707% |
| 2026-09-15 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -27.206% | 1 | 111 | -70.707% |
| 2026-09-11 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -24.022% | 2 | 111 | -78.676% |
| 2026-09-09 | 1.8800 | 1.9000 | 1.7900 | 1.7900 | -9.596% | 192 | 97 | -83.799% |
| 2026-09-08 | 2.0500 | 2.0800 | 1.9000 | 1.9800 | -11.211% | 73 | 115 | -85.354% |
| 2026-09-04 | 2.4000 | 2.4500 | 2.2000 | 2.2300 | +13.776% | 79 | 89 | -86.996% |
| 2026-09-03 | 1.6600 | 2.0200 | 1.6100 | 1.9600 | +34.247% | 312 | 115 | -85.204% |
| 2026-09-02 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +11.450% | 1 | 116 | -80.137% |
| 2026-09-01 | 1.1800 | 1.3200 | 1.1400 | 1.3100 | +0.769% | 172 | 112 | -77.863% |
| 2026-08-31 | 1.4500 | 1.4500 | 1.3000 | 1.3000 | -29.348% | 11 | 112 | -77.692% |
| 2026-08-28 | 1.8900 | 1.9700 | 1.7900 | 1.8400 | -18.943% | 51 | 113 | -84.239% |
| 2026-08-27 | 2.0100 | 2.2700 | 1.9400 | 2.2700 | +51.333% | 264 | 96 | -87.225% |
| 2026-08-26 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -0.662% | 1 | 96 | -80.667% |
| 2026-08-25 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +10.219% | 1 | 95 | -80.795% |
| 2026-08-24 | 1.4700 | 1.5400 | 1.3700 | 1.3700 | -29.744% | 159 | 80 | -78.832% |
| 2026-08-20 | 1.8900 | 2.0100 | 1.8900 | 1.9500 | -6.699% | 60 | 78 | -85.128% |
| 2026-08-19 | 2.0500 | 2.1200 | 2.0400 | 2.0900 | -4.566% | 50 | 58 | -86.124% |
| 2026-08-18 | 2.2700 | 2.2800 | 2.1200 | 2.1900 | -18.284% | 178 | 58 | -86.758% |
| 2026-08-17 | 2.7300 | 2.7300 | 2.6700 | 2.6800 | -4.626% | 30 | 59 | -89.179% |
| 2026-08-14 | 2.8400 | 2.8400 | 2.7600 | 2.8100 | -3.767% | 26 | 66 | -89.680% |
| 2026-08-13 | 2.7700 | 2.9200 | 2.7700 | 2.9200 | +8.955% | 3 | 64 | -90.068% |
| 2026-08-12 | 2.5900 | 2.7100 | 2.5900 | 2.6800 | +13.559% | 96 | 67 | -89.179% |
| 2026-08-11 | 2.3700 | 2.4100 | 2.3200 | 2.3600 | -21.333% | 110 | 67 | -87.712% |
| 2026-08-05 | 3.1400 | 3.1500 | 3.0000 | 3.0000 | +18.110% | 55 | 67 | -90.333% |
| 2026-08-04 | 2.4900 | 2.5600 | 2.4600 | 2.5400 | +26.368% | 12 | 67 | -88.583% |
| 2026-08-03 | 1.9800 | 2.0300 | 1.9800 | 2.0100 | +33.113% | 31 | 67 | -85.572% |
| 2026-07-30 | 1.4900 | 1.5100 | 1.4900 | 1.5100 | -0.658% | 20 | 67 | -80.795% |
| 2026-07-27 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -39.683% | 1 | 67 | -80.921% |
| 2026-07-23 | 2.5100 | 2.5200 | 2.5100 | 2.5200 | +2.439% | 59 | 24 | -88.492% |
| 2026-07-20 | 2.4800 | 2.4800 | 2.4100 | 2.4600 | -1.992% | 252 | 5 | -88.211% |
| 2026-07-17 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -14.915% | 3 | 4 | -88.446% |
| 2026-07-16 | 2.9700 | 2.9700 | 2.9500 | 2.9500 | +8.456% | 2 | 3 | -90.169% |
| 2026-07-09 | 2.7300 | 2.7300 | 2.7200 | 2.7200 | 0.000% | 6 | 0 | -89.338% |