NVDA270219C00390000
NVDA Feb 19 2027 390.00 Call
optionOPRA
EODOct 23, 2026
0.22USD+57.143%(+0.08)1Vol1,310OI
NVDA270219C00390000 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 | +57.143% | 1 | 1,310 | 0.000% |
| 2026-10-21 | 0.2100 | 0.2100 | 0.1400 | 0.1400 | -26.316% | 2 | 1,309 | +57.143% |
| 2026-10-19 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +46.154% | 4 | 1,312 | +15.789% |
| 2026-10-15 | 0.1900 | 0.1900 | 0.1300 | 0.1300 | -35.000% | 2 | 1,312 | +69.231% |
| 2026-10-12 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -4.762% | 3 | 1,309 | +10.000% |
| 2026-10-09 | 0.2600 | 0.2600 | 0.2100 | 0.2100 | -40.000% | 19 | 1,308 | +4.762% |
| 2026-10-08 | 0.4200 | 0.4200 | 0.3500 | 0.3500 | +12.903% | 45 | 1,353 | -37.143% |
| 2026-10-07 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | -3.125% | 20 | 1,350 | -29.032% |
| 2026-10-06 | 0.3600 | 0.3600 | 0.3200 | 0.3200 | -3.030% | 7 | 1,350 | -31.250% |
| 2026-10-05 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.000% | 48 | 1,335 | -33.333% |
| 2026-10-02 | 0.3200 | 0.4000 | 0.3200 | 0.3300 | +6.452% | 875 | 1,777 | -33.333% |
| 2026-10-01 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -8.824% | 1 | 1,778 | -29.032% |
| 2026-09-30 | 0.4300 | 0.4300 | 0.3400 | 0.3400 | -5.556% | 4 | 1,777 | -35.294% |
| 2026-09-29 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -5.263% | 1 | 1,776 | -38.889% |
| 2026-09-28 | 0.4000 | 0.4500 | 0.3800 | 0.3800 | +11.765% | 11 | 1,774 | -42.105% |
| 2026-09-24 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -20.930% | 1 | 1,775 | -35.294% |
| 2026-09-23 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -2.273% | 1 | 1,775 | -48.837% |
| 2026-09-21 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +18.919% | 39 | 1,775 | -50.000% |
| 2026-09-14 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -47.143% | 1 | 1,775 | -40.541% |
| 2026-09-10 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -12.500% | 1 | 1,775 | -68.571% |
| 2026-09-08 | 0.7900 | 0.8000 | 0.7500 | 0.8000 | -6.977% | 14 | 1,768 | -72.500% |
| 2026-09-04 | 0.8000 | 0.9500 | 0.8000 | 0.8600 | +21.127% | 203 | 1,901 | -74.419% |
| 2026-09-03 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | +14.516% | 296 | 1,740 | -69.014% |
| 2026-09-02 | 0.6000 | 0.7200 | 0.6000 | 0.6200 | +3.333% | 243 | 1,691 | -64.516% |
| 2026-08-31 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -13.043% | 2 | 1,693 | -63.333% |
| 2026-08-28 | 0.9500 | 0.9600 | 0.6900 | 0.6900 | -28.866% | 15 | 1,679 | -68.116% |
| 2026-08-27 | 0.8600 | 0.9700 | 0.8600 | 0.9700 | +38.571% | 19 | 1,689 | -77.320% |
| 2026-08-26 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | -4.110% | 32 | 1,662 | -68.571% |
| 2026-08-25 | 0.7500 | 0.7500 | 0.7000 | 0.7300 | +2.817% | 41 | 1,622 | -69.863% |
| 2026-08-24 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -17.442% | 1 | 1,621 | -69.014% |
| 2026-08-21 | 0.9900 | 0.9900 | 0.8600 | 0.8600 | -1.149% | 18 | 1,617 | -74.419% |
| 2026-08-20 | 0.8900 | 0.8900 | 0.8700 | 0.8700 | -10.309% | 14 | 1,603 | -74.713% |
| 2026-08-19 | 1.0700 | 1.0700 | 0.9600 | 0.9700 | -4.902% | 18 | 1,592 | -77.320% |
| 2026-08-18 | 1.0600 | 1.0700 | 1.0200 | 1.0200 | -20.313% | 557 | 1,181 | -78.431% |
| 2026-08-17 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | -1.538% | 22 | 1,172 | -82.813% |
| 2026-08-14 | 1.3800 | 1.3800 | 1.3000 | 1.3000 | -6.475% | 18 | 1,168 | -83.077% |
| 2026-08-13 | 1.4200 | 1.4200 | 1.3400 | 1.3900 | +6.107% | 49 | 1,149 | -84.173% |
| 2026-08-12 | 1.1800 | 1.3500 | 1.1800 | 1.3100 | +23.585% | 365 | 1,093 | -83.206% |
| 2026-08-11 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | -15.200% | 12 | 1,083 | -79.245% |
| 2026-08-10 | 1.3000 | 1.3300 | 1.2000 | 1.2500 | -9.420% | 33 | 1,073 | -82.400% |
| 2026-08-07 | 1.5000 | 1.5000 | 1.3800 | 1.3800 | -9.211% | 6 | 1,071 | -84.058% |
| 2026-08-06 | 1.6700 | 1.7200 | 1.4500 | 1.5200 | -6.173% | 25 | 1,062 | -85.526% |
| 2026-08-05 | 1.5500 | 1.7400 | 1.5500 | 1.6200 | +24.615% | 45 | 1,045 | -86.420% |
| 2026-08-04 | 1.1500 | 1.3000 | 1.1500 | 1.3000 | +22.642% | 23 | 1,036 | -83.077% |
| 2026-08-03 | 0.9000 | 1.1000 | 0.9000 | 1.0600 | +23.256% | 877 | 191 | -79.245% |
| 2026-07-31 | 0.8500 | 0.8600 | 0.8200 | 0.8600 | +11.688% | 3 | 191 | -74.419% |
| 2026-07-30 | 0.8100 | 0.8200 | 0.7700 | 0.7700 | +2.667% | 32 | 179 | -71.429% |
| 2026-07-29 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -10.714% | 2 | 180 | -70.667% |
| 2026-07-28 | 0.7700 | 0.8500 | 0.7600 | 0.8400 | -6.667% | 75 | 130 | -73.810% |
| 2026-07-27 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -25.000% | 1 | 129 | -75.556% |
| 2026-07-24 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | -15.493% | 20 | 120 | -81.667% |
| 2026-07-22 | 1.4000 | 1.4500 | 1.4000 | 1.4200 | +23.478% | 5 | 115 | -84.507% |
| 2026-07-21 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | +1.770% | 50 | 90 | -80.870% |
| 2026-07-20 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | -8.871% | 20 | 81 | -80.531% |
| 2026-07-17 | 1.4200 | 1.5200 | 1.2400 | 1.2400 | -22.981% | 22 | 81 | -82.258% |
| 2026-07-16 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -9.040% | 1 | 81 | -86.335% |
| 2026-07-15 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 0.000% | 1 | 80 | -87.571% |
| 2026-07-14 | 1.7400 | 1.7700 | 1.7400 | 1.7700 | +14.194% | 3 | 77 | -87.571% |
| 2026-07-13 | 1.6200 | 1.6200 | 1.5500 | 1.5500 | -15.301% | 11 | 67 | -85.806% |
| 2026-07-10 | 1.8000 | 1.8300 | 1.8000 | 1.8300 | +52.500% | 3 | 66 | -87.978% |
| 2026-07-06 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -8.397% | 30 | 36 | -81.667% |
| 2026-07-01 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -18.125% | 10 | 26 | -83.206% |
| 2026-06-30 | 1.4900 | 1.6000 | 1.4900 | 1.6000 | 0.000% | 26 | 26 | -86.250% |