NVDA270219C00375000
NVDA Feb 19 2027 375.00 Call
optionOPRA
EODOct 22, 2026
0.10USD-37.500%(-0.06)2Vol182OI
NVDA270219C00375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.1600 | 0.1600 | 0.1000 | 0.1000 | -37.500% | 2 | 181 | 0.000% |
| 2026-10-21 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -11.111% | 1 | 181 | -37.500% |
| 2026-10-20 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +20.000% | 3 | 178 | -44.444% |
| 2026-10-19 | 0.2000 | 0.2000 | 0.1000 | 0.1500 | +50.000% | 15 | 178 | -33.333% |
| 2026-10-16 | 0.1500 | 0.1500 | 0.1000 | 0.1000 | -60.000% | 11 | 180 | 0.000% |
| 2026-10-15 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -34.211% | 10 | 180 | -60.000% |
| 2026-10-08 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -11.628% | 1 | 179 | -73.684% |
| 2026-10-07 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -2.273% | 2 | 181 | -76.744% |
| 2026-10-06 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +4.762% | 1 | 182 | -77.273% |
| 2026-10-05 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -8.696% | 1 | 183 | -76.190% |
| 2026-10-02 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | +2.222% | 2 | 182 | -78.261% |
| 2026-09-30 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +9.756% | 1 | 182 | -77.778% |
| 2026-09-29 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -28.070% | 1 | 182 | -75.610% |
| 2026-09-28 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | +9.615% | 10 | 187 | -82.456% |
| 2026-09-23 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | -3.704% | 2 | 187 | -80.769% |
| 2026-09-18 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -5.263% | 3 | 184 | -81.481% |
| 2026-09-17 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +14.000% | 1 | 185 | -82.456% |
| 2026-09-15 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -9.091% | 1 | 184 | -80.000% |
| 2026-09-14 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -27.632% | 19 | 166 | -81.818% |
| 2026-09-11 | 0.8000 | 0.8000 | 0.7600 | 0.7600 | -15.556% | 2 | 166 | -86.842% |
| 2026-09-10 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -12.621% | 2 | 166 | -88.889% |
| 2026-09-09 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | -1.905% | 4 | 162 | -90.291% |
| 2026-09-08 | 1.0600 | 1.0600 | 1.0400 | 1.0500 | -11.765% | 3 | 162 | -90.476% |
| 2026-09-04 | 1.2500 | 1.2600 | 1.1100 | 1.1900 | +21.429% | 22 | 160 | -91.597% |
| 2026-09-03 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +32.432% | 10 | 150 | -89.796% |
| 2026-08-31 | 0.8000 | 0.8000 | 0.7400 | 0.7400 | -19.565% | 3 | 147 | -86.486% |
| 2026-08-28 | 1.0800 | 1.0800 | 0.9200 | 0.9200 | -20.000% | 3 | 148 | -89.130% |
| 2026-08-27 | 1.0600 | 1.1500 | 1.0600 | 1.1500 | +26.374% | 130 | 181 | -91.304% |
| 2026-08-26 | 0.9200 | 0.9300 | 0.8900 | 0.9100 | -1.087% | 262 | 180 | -89.011% |
| 2026-08-25 | 0.9100 | 0.9200 | 0.9100 | 0.9200 | +6.977% | 12 | 182 | -89.130% |
| 2026-08-24 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -23.894% | 10 | 177 | -88.372% |
| 2026-08-21 | 1.1500 | 1.1600 | 1.0900 | 1.1300 | -10.317% | 73 | 180 | -91.150% |
| 2026-08-20 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +0.800% | 2 | 179 | -92.063% |
| 2026-08-19 | 1.3300 | 1.3700 | 1.1500 | 1.2500 | -10.072% | 278 | 170 | -92.000% |
| 2026-08-18 | 1.3700 | 1.4200 | 1.3500 | 1.3900 | -17.262% | 447 | 179 | -92.806% |
| 2026-08-14 | 1.6800 | 1.7700 | 1.6800 | 1.6800 | +7.692% | 98 | 148 | -94.048% |
| 2026-08-11 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +1.299% | 1 | 149 | -93.590% |
| 2026-08-10 | 1.8200 | 1.8200 | 1.5000 | 1.5400 | -11.494% | 4 | 147 | -93.506% |
| 2026-08-07 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -3.333% | 1 | 147 | -94.253% |
| 2026-08-06 | 2.1500 | 2.1500 | 1.8000 | 1.8000 | -6.736% | 2 | 147 | -94.444% |
| 2026-08-05 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +22.152% | 1 | 147 | -94.819% |
| 2026-08-04 | 1.4000 | 1.6000 | 1.4000 | 1.5800 | +24.409% | 3 | 148 | -93.671% |
| 2026-08-03 | 1.2900 | 1.3200 | 1.2700 | 1.2700 | +16.514% | 4 | 148 | -92.126% |
| 2026-07-31 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +21.111% | 1 | 148 | -90.826% |
| 2026-07-29 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -8.163% | 1 | 148 | -88.889% |
| 2026-07-28 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | -5.769% | 20 | 138 | -89.796% |
| 2026-07-27 | 1.1900 | 1.1900 | 1.0000 | 1.0400 | -29.730% | 130 | 15 | -90.385% |
| 2026-07-22 | 1.4500 | 1.4800 | 1.4500 | 1.4800 | +2.069% | 6 | 14 | -93.243% |
| 2026-07-20 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -23.280% | 1 | 13 | -93.103% |
| 2026-07-16 | 1.9100 | 1.9100 | 1.8900 | 1.8900 | -5.500% | 2 | 11 | -94.709% |
| 2026-07-09 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +32.450% | 1 | 10 | -95.000% |
| 2026-07-07 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 0.000% | 10 | 0 | -93.377% |