NVDA270219P00130000
NVDA Feb 19 2027 130.00 Put
optionOPRA
EODOct 23, 2026
0.99USD+5.319%(+0.05)1Vol910OI
NVDA270219P00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +5.319% | 1 | 909 | 0.000% |
| 2026-10-22 | 0.9900 | 0.9900 | 0.9400 | 0.9400 | +36.232% | 4 | 905 | +5.319% |
| 2026-10-21 | 0.6500 | 0.6900 | 0.6500 | 0.6900 | -20.690% | 23 | 892 | +43.478% |
| 2026-10-20 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +4.819% | 70 | 822 | +13.793% |
| 2026-10-16 | 0.6900 | 0.8300 | 0.6900 | 0.8300 | +15.278% | 122 | 702 | +19.277% |
| 2026-10-14 | 0.5400 | 0.7200 | 0.5400 | 0.7200 | +44.000% | 38 | 719 | +37.500% |
| 2026-10-13 | 0.5300 | 0.5500 | 0.5000 | 0.5000 | -3.846% | 33 | 713 | +98.000% |
| 2026-10-12 | 0.5300 | 0.5500 | 0.5200 | 0.5200 | +10.638% | 43 | 691 | +90.385% |
| 2026-10-09 | 0.4400 | 0.4700 | 0.4000 | 0.4700 | +14.634% | 30 | 685 | +110.638% |
| 2026-10-07 | 0.4400 | 0.4500 | 0.4100 | 0.4100 | -8.889% | 37 | 693 | +141.463% |
| 2026-10-06 | 0.4500 | 0.4500 | 0.4000 | 0.4500 | 0.000% | 41 | 697 | +120.000% |
| 2026-10-05 | 0.4700 | 0.4700 | 0.4200 | 0.4500 | -8.163% | 62 | 677 | +120.000% |
| 2026-10-02 | 0.4500 | 0.4900 | 0.4500 | 0.4900 | -16.949% | 21 | 666 | +102.041% |
| 2026-09-30 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | -4.839% | 6 | 671 | +67.797% |
| 2026-09-28 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -16.216% | 20 | 659 | +59.677% |
| 2026-09-25 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | -11.905% | 6 | 657 | +33.784% |
| 2026-09-24 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +10.526% | 1 | 657 | +17.857% |
| 2026-09-23 | 0.7400 | 0.7600 | 0.7400 | 0.7600 | -1.299% | 10 | 653 | +30.263% |
| 2026-09-22 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +4.054% | 1 | 653 | +28.571% |
| 2026-09-21 | 0.7800 | 0.7800 | 0.7400 | 0.7400 | -18.681% | 13 | 654 | +33.784% |
| 2026-09-18 | 0.8800 | 0.9100 | 0.8800 | 0.9100 | -2.151% | 5 | 654 | +8.791% |
| 2026-09-17 | 0.8700 | 0.9300 | 0.8600 | 0.9300 | -2.105% | 7 | 651 | +6.452% |
| 2026-09-16 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -11.215% | 1 | 652 | +4.211% |
| 2026-09-15 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | -0.926% | 2 | 651 | -7.477% |
| 2026-09-14 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +13.684% | 1 | 651 | -8.333% |
| 2026-09-11 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -10.377% | 6 | 645 | +4.211% |
| 2026-09-10 | 1.0200 | 1.0600 | 1.0200 | 1.0600 | +4.950% | 4 | 645 | -6.604% |
| 2026-09-08 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | +4.124% | 3 | 644 | -1.980% |
| 2026-09-02 | 1.0200 | 1.0200 | 0.9700 | 0.9700 | -9.346% | 2 | 643 | +2.062% |
| 2026-09-01 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +4.902% | 1 | 642 | -7.477% |
| 2026-08-31 | 1.1000 | 1.1000 | 1.0200 | 1.0200 | -12.069% | 5 | 640 | -2.941% |
| 2026-08-28 | 1.1600 | 1.1700 | 1.0100 | 1.1600 | +20.833% | 23 | 640 | -14.655% |
| 2026-08-27 | 1.0100 | 1.0100 | 0.9600 | 0.9600 | -29.927% | 249 | 741 | +3.125% |
| 2026-08-26 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | -3.521% | 6 | 741 | -27.737% |
| 2026-08-25 | 1.3600 | 1.4200 | 1.3600 | 1.4200 | -10.127% | 26 | 723 | -30.282% |
| 2026-08-24 | 1.6200 | 1.7000 | 1.5800 | 1.5800 | +1.935% | 5 | 722 | -37.342% |
| 2026-08-21 | 1.5400 | 1.5500 | 1.5200 | 1.5500 | -1.274% | 6 | 721 | -36.129% |
| 2026-08-20 | 1.5300 | 1.5800 | 1.4900 | 1.5700 | +7.534% | 86 | 710 | -36.943% |
| 2026-08-19 | 1.4800 | 1.4800 | 1.3900 | 1.4600 | -1.351% | 38 | 724 | -32.192% |
| 2026-08-18 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +12.977% | 16 | 724 | -33.108% |
| 2026-08-17 | 1.3300 | 1.3300 | 1.3100 | 1.3100 | -5.072% | 30 | 705 | -24.427% |
| 2026-08-14 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 0.000% | 75 | 706 | -28.261% |
| 2026-08-13 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -4.828% | 5 | 711 | -28.261% |
| 2026-08-12 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -8.805% | 1 | 711 | -31.724% |
| 2026-08-11 | 1.6200 | 1.6300 | 1.5600 | 1.5900 | -10.169% | 23 | 706 | -37.736% |
| 2026-08-10 | 1.6900 | 1.7800 | 1.6900 | 1.7700 | +2.907% | 60 | 666 | -44.068% |
| 2026-08-07 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -11.340% | 40 | 626 | -42.442% |
| 2026-08-06 | 1.8900 | 1.9400 | 1.8800 | 1.9400 | +4.865% | 67 | 559 | -48.969% |
| 2026-08-05 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | -13.953% | 56 | 593 | -46.486% |
| 2026-08-04 | 2.1500 | 2.2100 | 2.1400 | 2.1500 | -8.120% | 148 | 457 | -53.953% |
| 2026-08-03 | 2.5000 | 2.5200 | 2.3300 | 2.3400 | -19.031% | 399 | 379 | -57.692% |
| 2026-07-31 | 2.9000 | 3.0400 | 2.8800 | 2.8900 | -8.254% | 111 | 337 | -65.744% |
| 2026-07-30 | 3.1400 | 3.3000 | 3.1000 | 3.1500 | -10.511% | 93 | 268 | -68.571% |
| 2026-07-29 | 3.2000 | 3.5200 | 3.2000 | 3.5200 | +11.746% | 18 | 253 | -71.875% |
| 2026-07-28 | 3.4700 | 3.4700 | 3.0900 | 3.1500 | -5.970% | 66 | 243 | -68.571% |
| 2026-07-27 | 2.9800 | 3.4500 | 2.9800 | 3.3500 | +20.939% | 33 | 218 | -70.448% |
| 2026-07-24 | 2.8200 | 2.8200 | 2.7600 | 2.7700 | +19.913% | 20 | 213 | -64.260% |
| 2026-07-22 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -25.484% | 5 | 213 | -57.143% |
| 2026-07-17 | 3.0700 | 3.1000 | 3.0700 | 3.1000 | +14.815% | 13 | 209 | -68.065% |
| 2026-07-15 | 2.6300 | 2.7000 | 2.6300 | 2.7000 | -9.699% | 3 | 207 | -63.333% |
| 2026-07-13 | 2.6200 | 2.9900 | 2.6200 | 2.9900 | +12.830% | 43 | 180 | -66.890% |
| 2026-07-10 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -9.556% | 5 | 178 | -62.642% |
| 2026-07-09 | 3.0500 | 3.0500 | 2.9300 | 2.9300 | -1.347% | 157 | 21 | -66.212% |
| 2026-07-08 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -8.615% | 16 | 5 | -66.667% |
| 2026-07-07 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 0.000% | 3 | 5 | -69.538% |
| 2026-07-01 | 3.4000 | 3.4000 | 3.2500 | 3.2500 | 0.000% | 5 | 0 | -69.538% |