NVDA270219P00110000
NVDA Feb 19 2027 110.00 Put
optionOPRA
EODOct 22, 2026
0.43USD-8.511%(-0.04)4Vol5,460OI
NVDA270219P00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.3900 | 0.4300 | 0.3900 | 0.4300 | -8.511% | 4 | 5,458 | 0.000% |
| 2026-10-16 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +4.444% | 5 | 5,463 | -8.511% |
| 2026-10-15 | 0.4900 | 0.4900 | 0.4100 | 0.4500 | +80.000% | 14 | 5,452 | -4.444% |
| 2026-10-12 | 0.2300 | 0.3000 | 0.2300 | 0.2500 | +8.696% | 3 | 5,452 | +72.000% |
| 2026-10-09 | 0.1600 | 0.2400 | 0.1600 | 0.2300 | +76.923% | 3 | 5,453 | +86.957% |
| 2026-10-08 | 0.2000 | 0.2100 | 0.1300 | 0.1300 | +62.500% | 5 | 5,453 | +230.769% |
| 2026-10-05 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -74.194% | 1 | 5,453 | +437.500% |
| 2026-09-29 | 0.3600 | 0.3600 | 0.3100 | 0.3100 | -20.513% | 4 | 5,452 | +38.710% |
| 2026-09-22 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.000% | 1 | 5,452 | +10.256% |
| 2026-09-21 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | -11.364% | 2 | 5,452 | +10.256% |
| 2026-09-17 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | -24.138% | 4 | 5,449 | -2.273% |
| 2026-09-15 | 0.5300 | 0.5800 | 0.5200 | 0.5800 | +11.538% | 3 | 5,447 | -25.862% |
| 2026-09-14 | 0.5600 | 0.5600 | 0.5200 | 0.5200 | +8.333% | 20 | 5,427 | -17.308% |
| 2026-09-11 | 0.5500 | 0.5500 | 0.4700 | 0.4800 | -11.111% | 43 | 5,406 | -10.417% |
| 2026-09-10 | 0.5700 | 0.5800 | 0.5400 | 0.5400 | -6.897% | 12 | 5,400 | -20.370% |
| 2026-09-09 | 0.5400 | 0.5800 | 0.5400 | 0.5800 | +9.434% | 40 | 5,391 | -25.862% |
| 2026-09-08 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | +6.000% | 11 | 5,382 | -18.868% |
| 2026-09-04 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -5.660% | 10 | 5,374 | -14.000% |
| 2026-09-03 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | -1.852% | 15 | 5,367 | -18.868% |
| 2026-09-02 | 0.5500 | 0.5600 | 0.5400 | 0.5400 | 0.000% | 5,005 | 382 | -20.370% |
| 2026-09-01 | 0.5200 | 0.5400 | 0.4700 | 0.5400 | 0.000% | 40 | 347 | -20.370% |
| 2026-08-31 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | +1.887% | 2 | 347 | -20.370% |
| 2026-08-27 | 0.5700 | 0.5800 | 0.5300 | 0.5300 | -26.389% | 9 | 349 | -18.868% |
| 2026-08-26 | 0.7500 | 0.7500 | 0.7000 | 0.7200 | -2.703% | 3 | 350 | -40.278% |
| 2026-08-25 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +1.370% | 1 | 350 | -41.892% |
| 2026-08-24 | 0.8800 | 0.8800 | 0.7300 | 0.7300 | -6.410% | 17 | 337 | -41.096% |
| 2026-08-21 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -2.500% | 5 | 340 | -44.872% |
| 2026-08-20 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +6.667% | 4 | 336 | -46.250% |
| 2026-08-19 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -5.063% | 3 | 339 | -42.667% |
| 2026-08-18 | 0.7500 | 0.7900 | 0.7500 | 0.7900 | +6.757% | 22 | 346 | -45.570% |
| 2026-08-17 | 0.7000 | 0.8000 | 0.7000 | 0.7400 | -9.756% | 31 | 336 | -41.892% |
| 2026-08-12 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | -3.529% | 30 | 327 | -47.561% |
| 2026-08-11 | 0.8500 | 0.9000 | 0.8500 | 0.8500 | -10.526% | 42 | 290 | -49.412% |
| 2026-08-10 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.000% | 2 | 288 | -54.737% |
| 2026-08-07 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -4.040% | 3 | 288 | -54.737% |
| 2026-08-05 | 0.9500 | 1.0100 | 0.9500 | 0.9900 | -3.883% | 36 | 272 | -56.566% |
| 2026-08-04 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -15.574% | 1 | 271 | -58.252% |
| 2026-08-03 | 1.4500 | 1.4500 | 1.2000 | 1.2200 | -8.271% | 13 | 261 | -64.754% |
| 2026-07-31 | 1.4300 | 1.4700 | 1.3300 | 1.3300 | -12.500% | 44 | 230 | -67.669% |
| 2026-07-30 | 1.5100 | 1.5200 | 1.5000 | 1.5200 | -13.143% | 5 | 227 | -71.711% |
| 2026-07-29 | 1.6200 | 1.7500 | 1.6200 | 1.7500 | +13.636% | 97 | 147 | -75.429% |
| 2026-07-28 | 1.6200 | 1.6200 | 1.4500 | 1.5400 | +2.667% | 51 | 117 | -72.078% |
| 2026-07-27 | 1.4000 | 1.6600 | 1.4000 | 1.5000 | +18.110% | 59 | 61 | -71.333% |
| 2026-07-24 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +5.833% | 1 | 60 | -66.142% |
| 2026-07-22 | 1.2700 | 1.2700 | 1.2000 | 1.2000 | -5.512% | 3 | 57 | -64.167% |
| 2026-07-21 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | -15.333% | 22 | 56 | -66.142% |
| 2026-07-17 | 1.5400 | 1.5400 | 1.4000 | 1.5000 | +16.279% | 12 | 48 | -71.333% |
| 2026-07-16 | 1.3300 | 1.3300 | 1.2900 | 1.2900 | +3.200% | 14 | 37 | -66.667% |
| 2026-07-15 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +0.806% | 2 | 37 | -65.600% |
| 2026-07-14 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -8.148% | 1 | 37 | -65.323% |
| 2026-07-13 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | +19.469% | 2 | 35 | -68.148% |
| 2026-07-10 | 1.2900 | 1.3000 | 1.1300 | 1.1300 | -21.528% | 21 | 36 | -61.947% |
| 2026-07-09 | 1.4200 | 1.4400 | 1.4200 | 1.4400 | +2.857% | 41 | 28 | -70.139% |
| 2026-07-08 | 1.5100 | 1.5100 | 1.4000 | 1.4000 | -9.091% | 7 | 22 | -69.286% |
| 2026-07-01 | 1.3800 | 1.5400 | 1.3800 | 1.5400 | 0.000% | 22 | 0 | -72.078% |