NVDA270219C00385000
NVDA Feb 19 2027 385.00 Call
optionOPRA
EODOct 23, 2026
0.13USD-23.529%(-0.04)2Vol258OI
NVDA270219C00385000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -23.529% | 2 | 257 | 0.000% |
| 2026-10-22 | 0.1500 | 0.1700 | 0.1500 | 0.1700 | +88.889% | 3 | 257 | -23.529% |
| 2026-10-21 | 0.1500 | 0.1500 | 0.0900 | 0.0900 | -40.000% | 2 | 258 | +44.444% |
| 2026-10-20 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -16.667% | 1 | 258 | -13.333% |
| 2026-10-19 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +12.500% | 1 | 258 | -27.778% |
| 2026-10-16 | 0.2100 | 0.2100 | 0.1600 | 0.1600 | +6.667% | 8 | 257 | -18.750% |
| 2026-10-15 | 0.2000 | 0.2000 | 0.1500 | 0.1500 | -25.000% | 12 | 257 | -13.333% |
| 2026-10-13 | 0.0100 | 0.2000 | 0.0100 | 0.2000 | -9.091% | 12 | 257 | -35.000% |
| 2026-10-12 | 0.2900 | 0.2900 | 0.2200 | 0.2200 | -18.519% | 26 | 237 | -40.909% |
| 2026-10-09 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.000% | 1 | 237 | -51.852% |
| 2026-10-08 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | -15.625% | 2 | 238 | -51.852% |
| 2026-10-07 | 0.4000 | 0.4000 | 0.3200 | 0.3200 | -23.810% | 3 | 238 | -59.375% |
| 2026-10-06 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | +10.526% | 4 | 237 | -69.048% |
| 2026-10-05 | 0.3700 | 0.4400 | 0.3700 | 0.3800 | +11.765% | 12 | 237 | -65.789% |
| 2026-10-01 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -5.556% | 1 | 237 | -61.765% |
| 2026-09-30 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -10.000% | 2 | 237 | -63.889% |
| 2026-09-29 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -6.977% | 2 | 235 | -67.500% |
| 2026-09-28 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +16.216% | 1 | 235 | -69.767% |
| 2026-09-24 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -24.490% | 1 | 235 | -64.865% |
| 2026-09-23 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -40.244% | 1 | 235 | -73.469% |
| 2026-09-09 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -6.818% | 1 | 235 | -84.146% |
| 2026-09-08 | 0.8500 | 0.9100 | 0.8400 | 0.8800 | -7.368% | 23 | 233 | -85.227% |
| 2026-09-04 | 1.0400 | 1.0400 | 0.9500 | 0.9500 | +9.195% | 48 | 233 | -86.316% |
| 2026-09-03 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +16.000% | 1 | 233 | -85.057% |
| 2026-09-02 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -25.000% | 4 | 229 | -82.667% |
| 2026-08-27 | 0.9700 | 1.0000 | 0.9700 | 1.0000 | +25.000% | 14 | 236 | -87.000% |
| 2026-08-26 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -8.046% | 3 | 236 | -83.750% |
| 2026-08-25 | 0.7600 | 0.8700 | 0.7600 | 0.8700 | -17.143% | 13 | 231 | -85.057% |
| 2026-08-18 | 1.0800 | 1.1200 | 1.0300 | 1.0500 | -29.530% | 87 | 232 | -87.619% |
| 2026-08-14 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +0.676% | 2 | 232 | -91.275% |
| 2026-08-13 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +2.069% | 15 | 232 | -91.216% |
| 2026-08-12 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | -3.333% | 302 | 208 | -91.034% |
| 2026-08-07 | 1.6100 | 1.6100 | 1.5000 | 1.5000 | +32.743% | 8 | 203 | -91.333% |
| 2026-08-04 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +7.619% | 1 | 203 | -88.496% |
| 2026-08-03 | 0.9800 | 1.0500 | 0.9800 | 1.0500 | +14.130% | 2 | 202 | -87.619% |
| 2026-07-31 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +21.053% | 1 | 201 | -85.870% |
| 2026-07-29 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | -15.556% | 30 | 186 | -82.895% |
| 2026-07-28 | 0.8500 | 0.9200 | 0.8500 | 0.9000 | -3.226% | 99 | 135 | -85.556% |
| 2026-07-27 | 1.0500 | 1.0900 | 0.9300 | 0.9300 | -17.699% | 8 | 133 | -86.022% |
| 2026-07-24 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -8.130% | 1 | 134 | -88.496% |
| 2026-07-21 | 1.2100 | 1.2300 | 1.2100 | 1.2300 | -4.651% | 31 | 119 | -89.431% |
| 2026-07-20 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -24.561% | 118 | 16 | -89.922% |
| 2026-07-16 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | +21.277% | 2 | 15 | -92.398% |
| 2026-07-01 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -12.422% | 31 | 10 | -90.780% |
| 2026-06-30 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 0.000% | 10 | 10 | -91.925% |