NVDA270219C00370000
NVDA Feb 19 2027 370.00 Call
optionOPRA
EODOct 23, 2026
0.22USD+29.412%(+0.05)1Vol411OI
NVDA270219C00370000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +29.412% | 1 | 411 | 0.000% |
| 2026-10-21 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -52.778% | 10 | 407 | +29.412% |
| 2026-10-12 | 0.3300 | 0.3600 | 0.3300 | 0.3600 | +5.882% | 3 | 409 | -38.889% |
| 2026-10-09 | 0.3800 | 0.3800 | 0.3400 | 0.3400 | -10.526% | 5 | 411 | -35.294% |
| 2026-10-08 | 0.4400 | 0.4400 | 0.3800 | 0.3800 | -25.490% | 5 | 411 | -42.105% |
| 2026-10-07 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | -10.526% | 5 | 410 | -56.863% |
| 2026-10-06 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | +11.765% | 5 | 406 | -61.404% |
| 2026-10-05 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | -1.923% | 10 | 401 | -56.863% |
| 2026-10-01 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -13.333% | 5 | 399 | -57.692% |
| 2026-09-28 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +20.000% | 1 | 399 | -63.333% |
| 2026-09-24 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | -32.432% | 6 | 394 | -56.000% |
| 2026-09-22 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | +25.424% | 15 | 394 | -70.270% |
| 2026-09-21 | 0.7500 | 0.7500 | 0.5900 | 0.5900 | +7.273% | 6 | 395 | -62.712% |
| 2026-09-18 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -1.786% | 1 | 394 | -60.000% |
| 2026-09-15 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -44.000% | 1 | 394 | -60.714% |
| 2026-09-10 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | -12.281% | 17 | 393 | -78.000% |
| 2026-09-09 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -2.564% | 1 | 392 | -80.702% |
| 2026-09-08 | 1.2500 | 1.2500 | 1.1700 | 1.1700 | -9.302% | 43 | 351 | -81.197% |
| 2026-09-04 | 1.3300 | 1.4000 | 1.2400 | 1.2900 | +11.207% | 209 | 214 | -82.946% |
| 2026-09-03 | 1.0000 | 1.2000 | 0.9700 | 1.1600 | +24.731% | 106 | 155 | -81.034% |
| 2026-09-02 | 0.8100 | 1.0500 | 0.8100 | 0.9300 | +34.783% | 30 | 152 | -76.344% |
| 2026-09-01 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -17.857% | 1 | 152 | -68.116% |
| 2026-08-31 | 0.9100 | 0.9100 | 0.8400 | 0.8400 | -12.500% | 8 | 152 | -73.810% |
| 2026-08-28 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -33.333% | 14 | 152 | -77.083% |
| 2026-08-27 | 1.2100 | 1.5000 | 1.1500 | 1.4400 | +42.574% | 183 | 109 | -84.722% |
| 2026-08-26 | 0.9600 | 1.0100 | 0.9600 | 1.0100 | +1.000% | 262 | 110 | -78.218% |
| 2026-08-25 | 0.9900 | 1.0100 | 0.9900 | 1.0000 | +8.696% | 22 | 107 | -78.000% |
| 2026-08-24 | 1.0000 | 1.0000 | 0.9200 | 0.9200 | -23.333% | 43 | 82 | -76.087% |
| 2026-08-21 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -32.203% | 2 | 82 | -81.667% |
| 2026-08-17 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -1.117% | 2 | 82 | -87.571% |
| 2026-08-14 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +1.130% | 2 | 83 | -87.709% |
| 2026-08-12 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +16.447% | 20 | 83 | -87.571% |
| 2026-08-11 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -9.524% | 38 | 64 | -85.526% |
| 2026-08-10 | 1.7500 | 1.7500 | 1.6800 | 1.6800 | -18.841% | 2 | 63 | -86.905% |
| 2026-08-07 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +6.154% | 1 | 62 | -89.372% |
| 2026-08-06 | 1.9200 | 2.0000 | 1.9000 | 1.9500 | -14.097% | 172 | 59 | -88.718% |
| 2026-08-05 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +31.977% | 20 | 48 | -90.308% |
| 2026-08-04 | 1.6400 | 1.7200 | 1.6400 | 1.7200 | +91.111% | 3 | 47 | -87.209% |
| 2026-07-29 | 0.9200 | 0.9600 | 0.9000 | 0.9000 | -11.765% | 25 | 29 | -75.556% |
| 2026-07-28 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | -36.646% | 20 | 23 | -78.431% |
| 2026-07-23 | 1.6900 | 1.6900 | 1.6100 | 1.6100 | -21.845% | 3 | 21 | -86.335% |
| 2026-07-16 | 2.0700 | 2.0900 | 2.0500 | 2.0600 | -10.823% | 11 | 15 | -89.320% |
| 2026-07-15 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +10.000% | 1 | 14 | -90.476% |
| 2026-07-09 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +40.000% | 1 | 13 | -89.524% |
| 2026-07-07 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 0.000% | 13 | 0 | -85.333% |