NVDA270219C00380000
NVDA Feb 19 2027 380.00 Call
optionOPRA
EODOct 23, 2026
0.12USD+20.000%(+0.02)4Vol284OI
NVDA270219C00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +20.000% | 4 | 284 | 0.000% |
| 2026-10-20 | 0.1600 | 0.1600 | 0.1000 | 0.1000 | -28.571% | 6 | 284 | +20.000% |
| 2026-10-19 | 0.2100 | 0.2100 | 0.1300 | 0.1400 | -30.000% | 103 | 185 | -14.286% |
| 2026-10-14 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +122.222% | 2 | 185 | -40.000% |
| 2026-10-13 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -77.500% | 2 | 185 | +33.333% |
| 2026-10-09 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -4.762% | 1 | 185 | -70.000% |
| 2026-10-07 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | -6.667% | 6 | 183 | -71.429% |
| 2026-10-06 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +9.756% | 1 | 183 | -73.333% |
| 2026-10-05 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +17.143% | 4 | 182 | -70.732% |
| 2026-09-29 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -25.532% | 1 | 182 | -65.714% |
| 2026-09-28 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +6.818% | 1 | 182 | -74.468% |
| 2026-09-23 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -12.000% | 1 | 182 | -72.727% |
| 2026-09-17 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | +2.041% | 3 | 183 | -76.000% |
| 2026-09-16 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +2.083% | 50 | 143 | -75.510% |
| 2026-09-15 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -57.143% | 1 | 142 | -75.000% |
| 2026-09-04 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | +69.697% | 20 | 150 | -89.286% |
| 2026-09-01 | 0.6100 | 0.6600 | 0.6100 | 0.6600 | -12.000% | 11 | 155 | -81.818% |
| 2026-08-31 | 0.9600 | 0.9600 | 0.7500 | 0.7500 | -8.537% | 2 | 155 | -84.000% |
| 2026-08-28 | 0.8800 | 0.8800 | 0.8100 | 0.8200 | -29.310% | 204 | 284 | -85.366% |
| 2026-08-27 | 0.9500 | 1.1900 | 0.9500 | 1.1600 | +2.655% | 256 | 154 | -89.655% |
| 2026-08-19 | 1.2700 | 1.2700 | 1.0700 | 1.1300 | -3.419% | 285 | 135 | -89.381% |
| 2026-08-18 | 1.2900 | 1.3100 | 1.1200 | 1.1700 | -22.000% | 535 | 109 | -89.744% |
| 2026-08-17 | 1.5300 | 1.5600 | 1.4900 | 1.5000 | -1.316% | 30 | 109 | -92.000% |
| 2026-08-14 | 1.5500 | 1.5600 | 1.5200 | 1.5200 | +0.662% | 29 | 97 | -92.105% |
| 2026-08-12 | 1.4500 | 1.5100 | 1.4500 | 1.5100 | -13.218% | 3 | 97 | -92.053% |
| 2026-08-07 | 1.8500 | 1.8500 | 1.7400 | 1.7400 | -0.571% | 3 | 97 | -93.103% |
| 2026-08-06 | 2.0000 | 2.0000 | 1.7500 | 1.7500 | -3.315% | 2 | 97 | -93.143% |
| 2026-08-05 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +23.129% | 2 | 97 | -93.370% |
| 2026-08-04 | 1.5000 | 1.5000 | 1.4700 | 1.4700 | +70.930% | 2 | 97 | -91.837% |
| 2026-07-31 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +7.500% | 1 | 97 | -86.047% |
| 2026-07-29 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | -15.789% | 30 | 86 | -85.000% |
| 2026-07-28 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | -3.061% | 20 | 76 | -87.368% |
| 2026-07-27 | 1.2800 | 1.2800 | 0.9800 | 0.9800 | -29.496% | 69 | 20 | -87.755% |
| 2026-07-24 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -2.797% | 1 | 19 | -91.367% |
| 2026-07-23 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | +5.147% | 20 | 10 | -91.608% |
| 2026-07-20 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | -12.821% | 20 | 1 | -91.176% |
| 2026-07-17 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -14.286% | 1 | 1 | -92.308% |
| 2026-07-16 | 1.7600 | 1.8200 | 1.7600 | 1.8200 | -9.453% | 2 | 1 | -93.407% |
| 2026-07-15 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 0.000% | 1 | 0 | -94.030% |