NVDA270219P00135000
NVDA Feb 19 2027 135.00 Put
optionOPRA
EODOct 22, 2026
1.12USD+28.736%(+0.25)1Vol3,445OI
NVDA270219P00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +28.736% | 1 | 3,446 | 0.000% |
| 2026-10-19 | 0.9400 | 0.9400 | 0.8600 | 0.8700 | -23.009% | 14 | 3,447 | +28.736% |
| 2026-10-16 | 0.8800 | 1.1300 | 0.8800 | 1.1300 | +28.409% | 5 | 3,449 | -0.885% |
| 2026-10-15 | 1.0000 | 1.0600 | 0.8800 | 0.8800 | +3.529% | 31 | 3,458 | +27.273% |
| 2026-10-14 | 0.6700 | 0.8500 | 0.6700 | 0.8500 | +37.097% | 88 | 3,400 | +31.765% |
| 2026-10-12 | 0.5400 | 0.6700 | 0.5400 | 0.6200 | 0.000% | 36 | 3,395 | +80.645% |
| 2026-10-09 | 0.5500 | 0.6200 | 0.5300 | 0.6200 | +5.085% | 1,405 | 2,045 | +80.645% |
| 2026-10-08 | 0.4800 | 0.6100 | 0.4800 | 0.5900 | +15.686% | 57 | 2,030 | +89.831% |
| 2026-10-07 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | +2.000% | 132 | 2,085 | +119.608% |
| 2026-10-06 | 0.2000 | 0.5000 | 0.2000 | 0.5000 | -13.793% | 7 | 2,084 | +124.000% |
| 2026-10-05 | 0.5300 | 0.5800 | 0.5300 | 0.5800 | +1.754% | 2 | 2,083 | +93.103% |
| 2026-10-02 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | -13.636% | 5 | 2,083 | +96.491% |
| 2026-10-01 | 0.7200 | 0.7200 | 0.6600 | 0.6600 | -8.333% | 26 | 2,072 | +69.697% |
| 2026-09-30 | 0.7400 | 0.7400 | 0.6800 | 0.7200 | -5.263% | 12 | 2,075 | +55.556% |
| 2026-09-29 | 0.7000 | 0.7600 | 0.7000 | 0.7600 | +2.703% | 239 | 1,916 | +47.368% |
| 2026-09-28 | 0.7900 | 0.7900 | 0.7400 | 0.7400 | -15.909% | 9 | 1,921 | +51.351% |
| 2026-09-25 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -11.111% | 4 | 1,925 | +27.273% |
| 2026-09-24 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +12.500% | 1 | 1,925 | +13.131% |
| 2026-09-23 | 0.8800 | 0.8900 | 0.8800 | 0.8800 | 0.000% | 46 | 1,940 | +27.273% |
| 2026-09-21 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -15.385% | 2 | 1,942 | +27.273% |
| 2026-09-18 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -4.587% | 1 | 1,943 | +7.692% |
| 2026-09-17 | 1.0900 | 1.0900 | 1.0400 | 1.0900 | -4.386% | 94 | 1,944 | +2.752% |
| 2026-09-16 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -14.286% | 1 | 1,943 | -1.754% |
| 2026-09-15 | 1.3000 | 1.3300 | 1.2800 | 1.3300 | -2.920% | 16 | 1,945 | -15.789% |
| 2026-09-14 | 1.5500 | 1.5500 | 1.3000 | 1.3700 | +15.126% | 6 | 1,944 | -18.248% |
| 2026-09-11 | 1.1500 | 1.1900 | 1.1400 | 1.1900 | -7.752% | 4 | 1,945 | -5.882% |
| 2026-09-10 | 1.3300 | 1.3300 | 1.2900 | 1.2900 | +10.256% | 17 | 1,933 | -13.178% |
| 2026-09-09 | 1.1100 | 1.2100 | 1.1100 | 1.1700 | +7.339% | 38 | 1,921 | -4.274% |
| 2026-09-04 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -1.802% | 300 | 1,656 | +2.752% |
| 2026-09-03 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | -7.500% | 16 | 1,647 | +0.901% |
| 2026-09-02 | 1.2500 | 1.2500 | 1.1200 | 1.2000 | -3.226% | 437 | 1,347 | -6.667% |
| 2026-09-01 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +4.202% | 2 | 1,345 | -9.677% |
| 2026-08-31 | 1.2800 | 1.2800 | 1.1900 | 1.1900 | -11.194% | 3 | 1,346 | -5.882% |
| 2026-08-28 | 1.2300 | 1.3400 | 1.2300 | 1.3400 | +8.943% | 13 | 1,345 | -16.418% |
| 2026-08-27 | 1.2000 | 1.2300 | 1.1000 | 1.2300 | -24.540% | 214 | 1,318 | -8.943% |
| 2026-08-26 | 1.7200 | 1.7200 | 1.6300 | 1.6300 | -3.550% | 12 | 1,312 | -31.288% |
| 2026-08-25 | 1.7900 | 1.7900 | 1.6900 | 1.6900 | -11.518% | 3 | 1,311 | -33.728% |
| 2026-08-24 | 2.0000 | 2.0000 | 1.9000 | 1.9100 | +1.596% | 12 | 1,299 | -41.361% |
| 2026-08-21 | 1.7800 | 1.8800 | 1.7800 | 1.8800 | +1.075% | 16 | 1,293 | -40.426% |
| 2026-08-20 | 1.7600 | 1.8600 | 1.7500 | 1.8600 | +1.639% | 61 | 1,325 | -39.785% |
| 2026-08-19 | 1.6700 | 1.8300 | 1.6400 | 1.8300 | +18.831% | 101 | 1,312 | -38.798% |
| 2026-08-17 | 1.6000 | 1.6000 | 1.5400 | 1.5400 | 0.000% | 10 | 1,304 | -27.273% |
| 2026-08-14 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -12.500% | 27 | 1,311 | -27.273% |
| 2026-08-13 | 1.7600 | 1.7600 | 1.7200 | 1.7600 | +3.529% | 48 | 1,316 | -36.364% |
| 2026-08-12 | 1.8000 | 1.8100 | 1.7000 | 1.7000 | -10.995% | 89 | 1,229 | -34.118% |
| 2026-08-11 | 1.8500 | 1.9200 | 1.8400 | 1.9100 | -14.350% | 20 | 1,228 | -41.361% |
| 2026-08-06 | 2.2200 | 2.2900 | 2.1600 | 2.2300 | +5.189% | 84 | 1,215 | -49.776% |
| 2026-08-05 | 2.1800 | 2.3900 | 2.1200 | 2.1200 | -19.084% | 59 | 1,243 | -47.170% |
| 2026-08-04 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -12.081% | 50 | 1,213 | -57.252% |
| 2026-08-03 | 3.0600 | 3.0600 | 2.9800 | 2.9800 | -12.353% | 20 | 1,218 | -62.416% |
| 2026-07-31 | 3.5200 | 3.7000 | 3.4000 | 3.4000 | -10.526% | 181 | 1,097 | -67.059% |
| 2026-07-30 | 4.0000 | 4.0000 | 3.6900 | 3.8000 | -13.636% | 100 | 1,071 | -70.526% |
| 2026-07-29 | 3.8000 | 4.4000 | 3.8000 | 4.4000 | +15.789% | 130 | 998 | -74.545% |
| 2026-07-28 | 4.0000 | 4.0000 | 3.7000 | 3.8000 | -6.173% | 98 | 980 | -70.526% |
| 2026-07-27 | 3.6100 | 4.1000 | 3.6100 | 4.0500 | +20.536% | 94 | 967 | -72.346% |
| 2026-07-24 | 3.3500 | 3.3600 | 3.2800 | 3.3600 | +21.300% | 22 | 963 | -66.667% |
| 2026-07-22 | 2.9300 | 2.9300 | 2.7700 | 2.7700 | -12.893% | 21 | 968 | -59.567% |
| 2026-07-21 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -8.357% | 10 | 963 | -64.780% |
| 2026-07-20 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -4.932% | 1 | 963 | -67.723% |
| 2026-07-17 | 3.5400 | 3.7000 | 3.5400 | 3.6500 | +11.280% | 829 | 312 | -69.315% |
| 2026-07-16 | 3.3200 | 3.3500 | 3.2700 | 3.2800 | +6.149% | 13 | 312 | -65.854% |
| 2026-07-15 | 3.1200 | 3.1200 | 3.0900 | 3.0900 | -11.714% | 4 | 309 | -63.754% |
| 2026-07-13 | 3.2700 | 3.5000 | 3.2500 | 3.5000 | -2.778% | 40 | 274 | -68.000% |
| 2026-07-09 | 3.8000 | 3.8500 | 3.6000 | 3.6000 | -14.692% | 148 | 144 | -68.889% |
| 2026-07-07 | 4.2600 | 4.2600 | 4.2200 | 4.2200 | +9.610% | 2 | 144 | -73.460% |
| 2026-07-06 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -11.290% | 143 | 5 | -70.909% |
| 2026-07-02 | 4.1700 | 4.4300 | 4.1700 | 4.3400 | 0.000% | 16 | 0 | -74.194% |