NVDA270219P00105000
NVDA Feb 19 2027 105.00 Put
optionOPRA
EODOct 23, 2026
0.38USD-2.564%(-0.01)5Vol174OI
NVDA270219P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.3600 | 0.4400 | 0.3600 | 0.3800 | -2.564% | 5 | 173 | 0.000% |
| 2026-10-22 | 0.2500 | 0.3900 | 0.2500 | 0.3900 | +50.000% | 7 | 166 | -2.564% |
| 2026-10-21 | 0.2900 | 0.3100 | 0.2500 | 0.2600 | -29.730% | 8 | 168 | +46.154% |
| 2026-10-16 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -9.756% | 10 | 158 | +2.703% |
| 2026-10-15 | 0.3300 | 0.4100 | 0.3300 | 0.4100 | +70.833% | 2 | 158 | -7.317% |
| 2026-10-14 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | +41.176% | 6 | 155 | +58.333% |
| 2026-10-12 | 0.2500 | 0.2500 | 0.1700 | 0.1700 | -15.000% | 2 | 154 | +123.529% |
| 2026-10-09 | 0.1700 | 0.2000 | 0.1600 | 0.2000 | +11.111% | 3 | 154 | +90.000% |
| 2026-10-08 | 0.1900 | 0.2000 | 0.1100 | 0.1800 | -5.263% | 6 | 154 | +111.111% |
| 2026-10-06 | 0.1500 | 0.2600 | 0.1500 | 0.1900 | +26.667% | 4 | 154 | +100.000% |
| 2026-10-05 | 0.2100 | 0.2200 | 0.1500 | 0.1500 | -46.429% | 3 | 155 | +153.333% |
| 2026-09-28 | 0.3400 | 0.3400 | 0.2800 | 0.2800 | -15.152% | 11 | 146 | +35.714% |
| 2026-09-22 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.000% | 1 | 146 | +15.152% |
| 2026-09-21 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | -15.385% | 2 | 146 | +15.152% |
| 2026-09-18 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +8.333% | 12 | 135 | -2.564% |
| 2026-09-17 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -20.000% | 1 | 135 | +5.556% |
| 2026-09-15 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | -2.174% | 6 | 132 | -15.556% |
| 2026-09-11 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -9.804% | 2 | 132 | -17.391% |
| 2026-09-09 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +13.333% | 3 | 132 | -25.490% |
| 2026-08-31 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -2.174% | 8 | 124 | -15.556% |
| 2026-08-27 | 0.4900 | 0.5000 | 0.4500 | 0.4600 | -23.333% | 53 | 92 | -17.391% |
| 2026-08-26 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -14.286% | 3 | 90 | -36.667% |
| 2026-08-24 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -2.778% | 3 | 89 | -45.714% |
| 2026-08-21 | 0.6900 | 0.7400 | 0.6800 | 0.7200 | +10.769% | 33 | 85 | -47.222% |
| 2026-08-20 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -5.797% | 4 | 81 | -41.538% |
| 2026-08-13 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -1.429% | 1 | 81 | -44.928% |
| 2026-08-12 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -1.408% | 1 | 81 | -45.714% |
| 2026-08-11 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -16.471% | 23 | 58 | -46.479% |
| 2026-08-07 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -8.602% | 2 | 56 | -55.294% |
| 2026-08-04 | 0.9600 | 0.9600 | 0.9300 | 0.9300 | -19.828% | 22 | 56 | -59.140% |
| 2026-08-03 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -7.200% | 3 | 56 | -67.241% |
| 2026-07-30 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -12.587% | 1 | 55 | -69.600% |
| 2026-07-29 | 1.3500 | 1.4300 | 1.3500 | 1.4300 | +14.400% | 17 | 48 | -73.427% |
| 2026-07-28 | 1.4100 | 1.4100 | 1.2500 | 1.2500 | +10.619% | 12 | 42 | -69.600% |
| 2026-07-23 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +16.495% | 2 | 40 | -66.372% |
| 2026-07-22 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -7.619% | 1 | 40 | -60.825% |
| 2026-07-21 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | -8.696% | 21 | 19 | -63.810% |
| 2026-07-20 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -4.167% | 5 | 19 | -66.957% |
| 2026-07-17 | 1.1100 | 1.2000 | 1.1100 | 1.2000 | +12.150% | 2 | 18 | -68.333% |
| 2026-07-16 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +1.905% | 6 | 12 | -64.486% |
| 2026-07-15 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -6.250% | 1 | 11 | -63.810% |
| 2026-07-14 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -2.609% | 1 | 11 | -66.071% |
| 2026-07-13 | 1.0500 | 1.1500 | 1.0500 | 1.1500 | +3.604% | 3 | 9 | -66.957% |
| 2026-07-09 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +8.824% | 1 | 8 | -65.766% |
| 2026-07-08 | 1.2200 | 1.2200 | 1.0200 | 1.0200 | -13.559% | 6 | 2 | -62.745% |
| 2026-07-07 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -3.279% | 1 | 1 | -67.797% |
| 2026-07-06 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 0.000% | 1 | 0 | -68.852% |