NVDA270219P00100000
NVDA Feb 19 2027 100.00 Put
optionOPRA
EODOct 23, 2026
0.44USD+57.143%(+0.16)4Vol638OI
NVDA270219P00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.3200 | 0.4400 | 0.3200 | 0.4400 | +57.143% | 4 | 639 | 0.000% |
| 2026-10-22 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +40.000% | 2 | 637 | +57.143% |
| 2026-10-21 | 0.2500 | 0.2500 | 0.2000 | 0.2000 | -25.926% | 8 | 636 | +120.000% |
| 2026-10-20 | 0.3100 | 0.3300 | 0.2400 | 0.2700 | -3.571% | 114 | 616 | +62.963% |
| 2026-10-19 | 0.2600 | 0.4000 | 0.2600 | 0.2800 | -12.500% | 5 | 613 | +57.143% |
| 2026-10-15 | 0.4000 | 0.4900 | 0.3200 | 0.3200 | +33.333% | 3 | 612 | +37.500% |
| 2026-10-14 | 0.2300 | 0.2400 | 0.1700 | 0.2400 | +41.176% | 11 | 608 | +83.333% |
| 2026-10-13 | 0.3000 | 0.3000 | 0.1500 | 0.1700 | -5.556% | 74 | 603 | +158.824% |
| 2026-10-12 | 0.2300 | 0.2500 | 0.1800 | 0.1800 | +12.500% | 4 | 602 | +144.444% |
| 2026-10-09 | 0.2400 | 0.2400 | 0.1600 | 0.1600 | 0.000% | 2 | 603 | +175.000% |
| 2026-10-08 | 0.2200 | 0.2200 | 0.1600 | 0.1600 | +6.667% | 3 | 603 | +175.000% |
| 2026-10-07 | 0.2700 | 0.2700 | 0.1500 | 0.1500 | -11.765% | 25 | 611 | +193.333% |
| 2026-10-06 | 0.2200 | 0.2200 | 0.1700 | 0.1700 | -22.727% | 2 | 610 | +158.824% |
| 2026-10-05 | 0.2900 | 0.2900 | 0.2000 | 0.2200 | -4.348% | 3 | 607 | +100.000% |
| 2026-10-02 | 0.2000 | 0.2300 | 0.2000 | 0.2300 | +15.000% | 3 | 606 | +91.304% |
| 2026-10-01 | 0.1700 | 0.2000 | 0.1700 | 0.2000 | -20.000% | 20 | 596 | +120.000% |
| 2026-09-30 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +13.636% | 4 | 593 | +76.000% |
| 2026-09-29 | 0.1800 | 0.2200 | 0.1800 | 0.2200 | +4.762% | 61 | 533 | +100.000% |
| 2026-09-28 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -25.000% | 1 | 533 | +109.524% |
| 2026-09-25 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +16.667% | 6 | 532 | +57.143% |
| 2026-09-24 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -11.111% | 1 | 533 | +83.333% |
| 2026-09-23 | 0.2700 | 0.2700 | 0.2400 | 0.2700 | -10.000% | 91 | 550 | +62.963% |
| 2026-09-18 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | -9.091% | 13 | 550 | +46.667% |
| 2026-09-17 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -13.158% | 11 | 540 | +33.333% |
| 2026-09-16 | 0.3800 | 0.3800 | 0.3400 | 0.3800 | +11.765% | 22 | 520 | +15.789% |
| 2026-09-15 | 0.3900 | 0.4100 | 0.3400 | 0.3400 | -5.556% | 50 | 542 | +29.412% |
| 2026-09-14 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | -12.195% | 38 | 511 | +22.222% |
| 2026-09-10 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.000% | 49 | 462 | +7.317% |
| 2026-09-03 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | +5.128% | 38 | 447 | +7.317% |
| 2026-09-02 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | -2.500% | 60 | 392 | +12.821% |
| 2026-08-31 | 0.3900 | 0.4200 | 0.3900 | 0.4000 | -9.091% | 47 | 388 | +10.000% |
| 2026-08-28 | 0.4600 | 0.4600 | 0.4000 | 0.4400 | +15.789% | 29 | 376 | 0.000% |
| 2026-08-27 | 0.4800 | 0.4800 | 0.3800 | 0.3800 | -20.833% | 66 | 310 | +15.789% |
| 2026-08-26 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -9.434% | 1 | 311 | -8.333% |
| 2026-08-25 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -7.018% | 4 | 311 | -16.981% |
| 2026-08-24 | 0.5500 | 0.5800 | 0.5500 | 0.5700 | -5.000% | 30 | 291 | -22.807% |
| 2026-08-21 | 0.6300 | 0.6300 | 0.5700 | 0.6000 | 0.000% | 229 | 269 | -26.667% |
| 2026-08-20 | 0.5500 | 0.6100 | 0.5500 | 0.6000 | +7.143% | 74 | 257 | -26.667% |
| 2026-08-19 | 0.6200 | 0.6200 | 0.5300 | 0.5600 | -3.448% | 24 | 255 | -21.429% |
| 2026-08-18 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +1.754% | 9 | 246 | -24.138% |
| 2026-08-17 | 0.5700 | 0.5700 | 0.5600 | 0.5700 | +3.636% | 28 | 263 | -22.807% |
| 2026-08-14 | 0.5100 | 0.5700 | 0.5000 | 0.5500 | -8.333% | 30 | 242 | -20.000% |
| 2026-08-13 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | -3.226% | 6 | 237 | -26.667% |
| 2026-08-12 | 0.6200 | 0.6200 | 0.5800 | 0.6200 | +3.333% | 51 | 234 | -29.032% |
| 2026-08-11 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -14.286% | 1 | 233 | -26.667% |
| 2026-08-10 | 0.7500 | 0.7500 | 0.6700 | 0.7000 | -6.667% | 8 | 226 | -37.143% |
| 2026-08-05 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -6.250% | 1 | 226 | -41.333% |
| 2026-08-04 | 0.7900 | 0.8400 | 0.7900 | 0.8000 | -13.978% | 41 | 236 | -45.000% |
| 2026-08-03 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -10.577% | 3 | 233 | -52.688% |
| 2026-07-31 | 1.1200 | 1.1200 | 1.0400 | 1.0400 | -0.952% | 3 | 233 | -57.692% |
| 2026-07-30 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | -11.017% | 7 | 235 | -58.095% |
| 2026-07-29 | 1.1400 | 1.2000 | 1.1400 | 1.1800 | +12.381% | 12 | 232 | -62.712% |
| 2026-07-28 | 1.1300 | 1.1300 | 1.0500 | 1.0500 | -4.545% | 7 | 226 | -58.095% |
| 2026-07-27 | 1.0000 | 1.1300 | 1.0000 | 1.1000 | +20.879% | 51 | 197 | -60.000% |
| 2026-07-23 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +15.190% | 1 | 197 | -51.648% |
| 2026-07-22 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -11.236% | 4 | 195 | -44.304% |
| 2026-07-21 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.000% | 1 | 194 | -50.562% |
| 2026-07-20 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -19.091% | 10 | 194 | -50.562% |
| 2026-07-17 | 1.0000 | 1.1000 | 0.9500 | 1.1000 | +30.952% | 63 | 141 | -60.000% |
| 2026-07-16 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | +3.704% | 111 | 113 | -47.619% |
| 2026-07-14 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -4.706% | 1 | 112 | -45.679% |
| 2026-07-10 | 0.8400 | 0.9000 | 0.8200 | 0.8500 | -16.667% | 22 | 104 | -48.235% |
| 2026-07-08 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +4.082% | 2 | 104 | -56.863% |
| 2026-07-07 | 1.0600 | 1.0600 | 0.9000 | 0.9800 | -2.970% | 52 | 54 | -55.102% |
| 2026-07-02 | 0.9200 | 1.0100 | 0.9200 | 1.0100 | +9.783% | 2 | 53 | -56.436% |
| 2026-07-01 | 1.0600 | 1.0600 | 0.9200 | 0.9200 | 0.000% | 51 | 2 | -52.174% |
| 2026-06-30 | 0.9800 | 0.9800 | 0.9200 | 0.9200 | 0.000% | 2 | 2 | -52.174% |