NVDA270219P00125000
NVDA Feb 19 2027 125.00 Put
optionOPRA
EODOct 23, 2026
0.73USD-7.595%(-0.06)10Vol581OI
NVDA270219P00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -7.595% | 10 | 571 | 0.000% |
| 2026-10-22 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +43.636% | 1 | 572 | -7.595% |
| 2026-10-21 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -15.385% | 12 | 562 | +32.727% |
| 2026-10-20 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -1.515% | 1 | 561 | +12.308% |
| 2026-10-19 | 0.6700 | 0.6700 | 0.6400 | 0.6600 | 0.000% | 28 | 533 | +10.606% |
| 2026-10-16 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | -1.493% | 4 | 531 | +10.606% |
| 2026-10-15 | 0.8000 | 0.8000 | 0.6700 | 0.6700 | +9.836% | 13 | 530 | +8.955% |
| 2026-10-14 | 0.5400 | 0.6100 | 0.5300 | 0.6100 | +41.860% | 24 | 526 | +19.672% |
| 2026-10-12 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +13.158% | 180 | 374 | +69.767% |
| 2026-10-09 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | +15.152% | 3 | 372 | +92.105% |
| 2026-10-07 | 0.4400 | 0.4400 | 0.3300 | 0.3300 | -2.941% | 6 | 371 | +121.212% |
| 2026-10-06 | 0.3700 | 0.3900 | 0.3300 | 0.3400 | -10.526% | 8 | 372 | +114.706% |
| 2026-10-05 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -7.317% | 5 | 367 | +92.105% |
| 2026-10-02 | 0.3500 | 0.4200 | 0.3500 | 0.4100 | -22.642% | 22 | 377 | +78.049% |
| 2026-09-30 | 0.5200 | 0.5500 | 0.5200 | 0.5300 | +8.163% | 25 | 384 | +37.736% |
| 2026-09-29 | 0.4500 | 0.5100 | 0.4500 | 0.4900 | -9.259% | 25 | 381 | +48.980% |
| 2026-09-28 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -10.000% | 9 | 382 | +35.185% |
| 2026-09-23 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | -4.762% | 60 | 382 | +21.667% |
| 2026-09-22 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -1.563% | 2 | 380 | +15.873% |
| 2026-09-21 | 0.6500 | 0.6500 | 0.6300 | 0.6400 | -8.571% | 4 | 379 | +14.062% |
| 2026-09-18 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 0.000% | 5 | 379 | +4.286% |
| 2026-09-17 | 0.7700 | 0.7700 | 0.7000 | 0.7000 | -14.634% | 2 | 380 | +4.286% |
| 2026-09-16 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -9.890% | 1 | 380 | -10.976% |
| 2026-09-15 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -1.087% | 1 | 380 | -19.780% |
| 2026-09-14 | 0.9500 | 0.9500 | 0.8500 | 0.9200 | +2.222% | 8 | 376 | -20.652% |
| 2026-09-11 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +15.385% | 1 | 375 | -18.889% |
| 2026-09-09 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +5.405% | 5 | 370 | -6.410% |
| 2026-09-08 | 0.8400 | 0.8800 | 0.7400 | 0.7400 | -7.500% | 15 | 361 | -1.351% |
| 2026-09-04 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -4.762% | 4 | 361 | -8.750% |
| 2026-09-03 | 0.8500 | 0.8500 | 0.8000 | 0.8400 | -3.448% | 19 | 356 | -13.095% |
| 2026-09-02 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -3.333% | 1 | 356 | -16.092% |
| 2026-09-01 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +4.651% | 1 | 355 | -18.889% |
| 2026-08-31 | 0.9200 | 0.9200 | 0.8600 | 0.8600 | -10.417% | 2 | 353 | -15.116% |
| 2026-08-28 | 0.8800 | 0.9600 | 0.8600 | 0.9600 | +15.663% | 5 | 352 | -23.958% |
| 2026-08-27 | 0.6600 | 0.8300 | 0.6600 | 0.8300 | -26.549% | 19 | 344 | -12.048% |
| 2026-08-26 | 1.1900 | 1.1900 | 1.1300 | 1.1300 | 0.000% | 4 | 341 | -35.398% |
| 2026-08-25 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | -15.038% | 5 | 337 | -35.398% |
| 2026-08-24 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +2.308% | 1 | 336 | -45.113% |
| 2026-08-21 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +1.563% | 2 | 334 | -43.846% |
| 2026-08-20 | 1.2800 | 1.3400 | 1.2300 | 1.2800 | +0.787% | 145 | 279 | -42.969% |
| 2026-08-19 | 1.2200 | 1.2900 | 1.2100 | 1.2700 | +1.600% | 19 | 278 | -42.520% |
| 2026-08-14 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -7.407% | 1 | 278 | -41.600% |
| 2026-08-11 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -9.396% | 8 | 270 | -45.926% |
| 2026-08-07 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -10.778% | 1 | 270 | -51.007% |
| 2026-08-06 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +1.212% | 2 | 270 | -56.287% |
| 2026-08-05 | 1.6900 | 1.6900 | 1.5900 | 1.6500 | -9.836% | 12 | 271 | -55.758% |
| 2026-08-04 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -8.955% | 5 | 270 | -60.109% |
| 2026-08-03 | 2.0600 | 2.1100 | 2.0100 | 2.0100 | -15.900% | 194 | 253 | -63.682% |
| 2026-07-31 | 2.3800 | 2.4300 | 2.3600 | 2.3900 | -6.641% | 59 | 203 | -69.456% |
| 2026-07-30 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -18.730% | 26 | 190 | -71.484% |
| 2026-07-29 | 2.9100 | 3.1500 | 2.9100 | 3.1500 | +23.047% | 169 | 29 | -76.825% |
| 2026-07-28 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -10.490% | 2 | 27 | -71.484% |
| 2026-07-27 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +36.842% | 2 | 23 | -74.476% |
| 2026-07-24 | 2.3300 | 2.4200 | 2.0900 | 2.0900 | -7.111% | 8 | 22 | -65.072% |
| 2026-07-23 | 2.2300 | 2.2500 | 2.2300 | 2.2500 | +10.837% | 6 | 23 | -67.556% |
| 2026-07-22 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -12.121% | 11 | 12 | -64.039% |
| 2026-07-16 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +5.000% | 3 | 9 | -68.398% |
| 2026-07-10 | 2.2400 | 2.3400 | 2.2000 | 2.2000 | -16.350% | 22 | 7 | -66.818% |
| 2026-07-09 | 2.6300 | 2.6500 | 2.6300 | 2.6300 | -3.663% | 7 | 6 | -72.243% |
| 2026-07-08 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -9.000% | 4 | 2 | -73.260% |
| 2026-07-07 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +11.940% | 1 | 1 | -75.667% |
| 2026-07-01 | 2.6400 | 2.6800 | 2.6400 | 2.6800 | 0.000% | 2 | 0 | -72.761% |