NVDA270219P00120000
NVDA Feb 19 2027 120.00 Put
optionOPRA
EODOct 23, 2026
0.59USD-13.235%(-0.09)2Vol113,649OI
NVDA270219P00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | -13.235% | 2 | 113,648 | 0.000% |
| 2026-10-22 | 0.6100 | 0.6800 | 0.6100 | 0.6800 | +61.905% | 13 | 113,635 | -13.235% |
| 2026-10-21 | 0.5300 | 0.5300 | 0.4200 | 0.4200 | -20.755% | 5 | 113,639 | +40.476% |
| 2026-10-20 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | -3.636% | 3 | 113,638 | +11.321% |
| 2026-10-19 | 0.5300 | 0.5500 | 0.5200 | 0.5500 | -17.910% | 4 | 113,638 | +7.273% |
| 2026-10-16 | 0.5100 | 0.6700 | 0.5100 | 0.6700 | +24.074% | 3 | 113,640 | -11.940% |
| 2026-10-15 | 0.6500 | 0.6500 | 0.5400 | 0.5400 | +5.882% | 15 | 113,629 | +9.259% |
| 2026-10-14 | 0.4700 | 0.5100 | 0.4700 | 0.5100 | +37.838% | 16 | 113,614 | +15.686% |
| 2026-10-13 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | +2.778% | 12 | 113,614 | +59.459% |
| 2026-10-12 | 0.3500 | 0.4700 | 0.3400 | 0.3600 | +12.500% | 15 | 113,613 | +63.889% |
| 2026-10-09 | 0.2900 | 0.3300 | 0.2500 | 0.3200 | +3.226% | 112,558 | 1,069 | +84.375% |
| 2026-10-07 | 0.3100 | 0.3200 | 0.2900 | 0.3100 | +6.897% | 50 | 1,071 | +90.323% |
| 2026-10-06 | 0.3300 | 0.3300 | 0.2900 | 0.2900 | -12.121% | 92 | 1,008 | +103.448% |
| 2026-10-05 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -5.714% | 11 | 1,003 | +78.788% |
| 2026-10-02 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | -16.667% | 57 | 1,011 | +68.571% |
| 2026-10-01 | 0.3800 | 0.4400 | 0.3800 | 0.4200 | 0.000% | 67 | 1,000 | +40.476% |
| 2026-09-30 | 0.4700 | 0.4700 | 0.4200 | 0.4200 | -6.667% | 29 | 1,023 | +40.476% |
| 2026-09-29 | 0.4300 | 0.4700 | 0.4300 | 0.4500 | -15.094% | 25 | 998 | +31.111% |
| 2026-09-25 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | -8.621% | 3 | 997 | +11.321% |
| 2026-09-24 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | -10.769% | 3 | 997 | +1.724% |
| 2026-09-23 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +27.451% | 11 | 997 | -9.231% |
| 2026-09-22 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -5.556% | 1 | 998 | +15.686% |
| 2026-09-21 | 0.5400 | 0.5500 | 0.5400 | 0.5400 | -18.182% | 8 | 998 | +9.259% |
| 2026-09-17 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -13.158% | 5 | 998 | -10.606% |
| 2026-09-14 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +11.765% | 1 | 997 | -22.368% |
| 2026-09-11 | 0.7000 | 0.7000 | 0.6700 | 0.6800 | -6.849% | 23 | 996 | -13.235% |
| 2026-09-09 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -3.947% | 10 | 987 | -19.178% |
| 2026-09-08 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +5.556% | 1 | 987 | -22.368% |
| 2026-09-03 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -1.370% | 1 | 986 | -18.056% |
| 2026-09-02 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -2.667% | 3 | 986 | -19.178% |
| 2026-09-01 | 0.7300 | 0.7600 | 0.7200 | 0.7500 | +5.634% | 106 | 946 | -21.333% |
| 2026-08-31 | 0.7700 | 0.7700 | 0.7100 | 0.7100 | -13.415% | 17 | 933 | -16.901% |
| 2026-08-28 | 0.7300 | 0.8200 | 0.7300 | 0.8200 | +13.889% | 47 | 910 | -28.049% |
| 2026-08-27 | 0.7000 | 0.7600 | 0.7000 | 0.7200 | -24.211% | 42 | 928 | -18.056% |
| 2026-08-26 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -5.000% | 17 | 925 | -37.895% |
| 2026-08-25 | 1.0300 | 1.0300 | 0.9800 | 1.0000 | -9.091% | 67 | 966 | -41.000% |
| 2026-08-24 | 1.1400 | 1.2000 | 1.1000 | 1.1000 | +2.804% | 68 | 898 | -46.364% |
| 2026-08-21 | 1.1000 | 1.1500 | 1.0700 | 1.0700 | -4.464% | 71 | 827 | -44.860% |
| 2026-08-20 | 1.0400 | 1.1400 | 1.0400 | 1.1200 | +2.752% | 314 | 603 | -47.321% |
| 2026-08-19 | 1.0700 | 1.0900 | 1.0100 | 1.0900 | +4.808% | 22 | 603 | -45.872% |
| 2026-08-18 | 1.0500 | 1.0700 | 1.0400 | 1.0400 | +7.216% | 7 | 599 | -43.269% |
| 2026-08-17 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -6.731% | 2 | 597 | -39.175% |
| 2026-08-13 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | -4.587% | 2 | 596 | -43.269% |
| 2026-08-12 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | -4.386% | 40 | 579 | -45.872% |
| 2026-08-11 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -10.236% | 20 | 559 | -48.246% |
| 2026-08-10 | 1.2100 | 1.2700 | 1.2100 | 1.2700 | -2.308% | 49 | 558 | -53.543% |
| 2026-08-07 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -12.162% | 2 | 556 | -54.615% |
| 2026-08-06 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -10.843% | 6 | 550 | -60.135% |
| 2026-08-03 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -15.736% | 6 | 549 | -64.458% |
| 2026-07-31 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -8.372% | 2 | 551 | -70.051% |
| 2026-07-30 | 2.3000 | 2.3000 | 2.1100 | 2.1500 | -14.343% | 103 | 533 | -72.558% |
| 2026-07-29 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +11.556% | 7 | 528 | -76.494% |
| 2026-07-28 | 2.2400 | 2.2500 | 2.1500 | 2.2500 | +0.897% | 5 | 526 | -73.778% |
| 2026-07-27 | 2.0900 | 2.2300 | 2.0800 | 2.2300 | +21.196% | 63 | 521 | -73.543% |
| 2026-07-24 | 2.0000 | 2.0500 | 1.8400 | 1.8400 | +8.876% | 33 | 495 | -67.935% |
| 2026-07-22 | 1.8000 | 1.8000 | 1.6800 | 1.6900 | -11.053% | 4 | 494 | -65.089% |
| 2026-07-21 | 1.8500 | 1.9000 | 1.8200 | 1.9000 | -5.000% | 49 | 481 | -68.947% |
| 2026-07-20 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | -3.382% | 204 | 322 | -70.500% |
| 2026-07-17 | 1.9100 | 2.0700 | 1.9100 | 2.0700 | +8.377% | 26 | 296 | -71.498% |
| 2026-07-16 | 1.8400 | 1.9100 | 1.8400 | 1.9100 | +15.758% | 6 | 290 | -69.110% |
| 2026-07-15 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -6.250% | 1 | 289 | -64.242% |
| 2026-07-14 | 1.9500 | 1.9500 | 1.7600 | 1.7600 | -14.563% | 215 | 115 | -66.477% |
| 2026-07-13 | 2.0000 | 2.0600 | 2.0000 | 2.0600 | +12.568% | 5 | 115 | -71.359% |
| 2026-07-10 | 1.8900 | 1.9100 | 1.8300 | 1.8300 | -15.278% | 20 | 113 | -67.760% |
| 2026-07-09 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -11.111% | 1 | 113 | -72.685% |
| 2026-07-07 | 2.3400 | 2.4300 | 2.1600 | 2.4300 | +13.023% | 7 | 113 | -75.720% |
| 2026-07-06 | 2.2300 | 2.2300 | 2.1500 | 2.1500 | -10.417% | 95 | 19 | -72.558% |
| 2026-07-02 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +7.143% | 2 | 17 | -75.417% |
| 2026-07-01 | 2.4000 | 2.4000 | 2.2000 | 2.2400 | 0.000% | 19 | 0 | -73.661% |