NVDA270219P00140000
NVDA Feb 19 2027 140.00 Put
optionOPRA
EODOct 23, 2026
1.25USD-10.714%(-0.15)1Vol1,242OI
NVDA270219P00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -10.714% | 1 | 1,242 | 0.000% |
| 2026-10-22 | 1.2200 | 1.4000 | 1.2200 | 1.4000 | +33.333% | 18 | 1,238 | -10.714% |
| 2026-10-20 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | -4.545% | 3 | 1,239 | +19.048% |
| 2026-10-19 | 1.0700 | 1.1300 | 1.0700 | 1.1000 | -16.667% | 23 | 1,227 | +13.636% |
| 2026-10-16 | 1.0400 | 1.3300 | 1.0400 | 1.3200 | +22.222% | 6 | 1,225 | -5.303% |
| 2026-10-15 | 1.2000 | 1.2400 | 1.0800 | 1.0800 | +20.000% | 9 | 1,223 | +15.741% |
| 2026-10-14 | 0.7500 | 0.9000 | 0.7500 | 0.9000 | +20.000% | 10 | 1,224 | +38.889% |
| 2026-10-13 | 0.7800 | 0.7800 | 0.7300 | 0.7500 | +4.167% | 10 | 1,225 | +66.667% |
| 2026-10-12 | 0.7000 | 0.7500 | 0.7000 | 0.7200 | +10.769% | 13 | 1,226 | +73.611% |
| 2026-10-09 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | -4.412% | 2 | 1,226 | +92.308% |
| 2026-10-08 | 0.5700 | 0.7200 | 0.5700 | 0.6800 | +9.677% | 741 | 552 | +83.824% |
| 2026-10-07 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.000% | 1 | 552 | +101.613% |
| 2026-10-06 | 0.5900 | 0.6200 | 0.5800 | 0.6200 | -1.587% | 66 | 598 | +101.613% |
| 2026-10-05 | 0.6400 | 0.6600 | 0.6200 | 0.6300 | -11.268% | 40 | 597 | +98.413% |
| 2026-10-02 | 0.8000 | 0.8000 | 0.6700 | 0.7100 | -18.391% | 91 | 587 | +76.056% |
| 2026-09-30 | 0.8500 | 0.9000 | 0.8400 | 0.8700 | -3.333% | 56 | 549 | +43.678% |
| 2026-09-29 | 0.8800 | 0.9000 | 0.8600 | 0.9000 | 0.000% | 16 | 559 | +38.889% |
| 2026-09-28 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | -15.888% | 65 | 624 | +38.889% |
| 2026-09-25 | 1.1000 | 1.1000 | 1.0500 | 1.0700 | +0.943% | 22 | 611 | +16.822% |
| 2026-09-24 | 1.1500 | 1.1500 | 1.0600 | 1.0600 | +1.923% | 11 | 601 | +17.925% |
| 2026-09-23 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +5.051% | 3 | 600 | +20.192% |
| 2026-09-22 | 1.0300 | 1.0300 | 0.9900 | 0.9900 | -8.333% | 5 | 598 | +26.263% |
| 2026-09-21 | 1.1500 | 1.1500 | 1.0800 | 1.0800 | -11.475% | 49 | 590 | +15.741% |
| 2026-09-18 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -8.955% | 1 | 589 | +2.459% |
| 2026-09-17 | 1.2500 | 1.3400 | 1.2500 | 1.3400 | -11.258% | 8 | 591 | -6.716% |
| 2026-09-16 | 1.4000 | 1.5100 | 1.4000 | 1.5100 | -8.485% | 5 | 591 | -17.219% |
| 2026-09-14 | 1.6900 | 1.8000 | 1.5500 | 1.6500 | +7.143% | 12 | 594 | -24.242% |
| 2026-09-10 | 1.5900 | 1.5900 | 1.4800 | 1.5400 | +4.762% | 28 | 594 | -18.831% |
| 2026-09-09 | 1.4300 | 1.4700 | 1.4100 | 1.4700 | +10.526% | 347 | 572 | -14.966% |
| 2026-09-04 | 1.2800 | 1.3300 | 1.2600 | 1.3300 | +3.906% | 29 | 569 | -6.015% |
| 2026-09-03 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | -12.329% | 11 | 569 | -2.344% |
| 2026-09-02 | 1.4200 | 1.4600 | 1.4200 | 1.4600 | -8.176% | 8 | 566 | -14.384% |
| 2026-09-01 | 1.6000 | 1.6000 | 1.4700 | 1.5900 | +5.298% | 9 | 563 | -21.384% |
| 2026-08-31 | 1.5400 | 1.5400 | 1.4200 | 1.5100 | -7.927% | 21 | 550 | -17.219% |
| 2026-08-28 | 1.5300 | 1.6400 | 1.5300 | 1.6400 | +18.841% | 26 | 548 | -23.780% |
| 2026-08-27 | 1.3600 | 1.4200 | 1.3500 | 1.3800 | -30.303% | 26 | 544 | -9.420% |
| 2026-08-26 | 2.0000 | 2.0400 | 1.9400 | 1.9800 | -1.000% | 64 | 497 | -36.869% |
| 2026-08-25 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -11.894% | 1 | 497 | -37.500% |
| 2026-08-24 | 2.4100 | 2.4100 | 2.2400 | 2.2700 | +4.608% | 142 | 482 | -44.934% |
| 2026-08-21 | 2.2200 | 2.2400 | 2.1600 | 2.1700 | -2.691% | 45 | 479 | -42.396% |
| 2026-08-20 | 2.1600 | 2.2300 | 2.1600 | 2.2300 | +8.780% | 3 | 477 | -43.946% |
| 2026-08-19 | 2.1100 | 2.1100 | 2.0500 | 2.0500 | 0.000% | 9 | 469 | -39.024% |
| 2026-08-18 | 1.8600 | 2.1000 | 1.8600 | 2.0500 | +13.889% | 15 | 456 | -39.024% |
| 2026-08-17 | 1.7700 | 1.8000 | 1.7300 | 1.8000 | -5.263% | 175 | 434 | -30.556% |
| 2026-08-14 | 1.8600 | 1.9000 | 1.8000 | 1.9000 | -5.941% | 117 | 476 | -34.211% |
| 2026-08-13 | 2.0100 | 2.0500 | 2.0100 | 2.0200 | +0.498% | 68 | 469 | -38.119% |
| 2026-08-12 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -8.636% | 3 | 469 | -37.811% |
| 2026-08-11 | 2.2700 | 2.2900 | 2.1400 | 2.2000 | -10.569% | 21 | 470 | -43.182% |
| 2026-08-10 | 2.2300 | 2.4600 | 2.2300 | 2.4600 | 0.000% | 76 | 530 | -49.187% |
| 2026-08-07 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -3.906% | 2 | 529 | -49.187% |
| 2026-08-06 | 2.4900 | 2.6800 | 2.4900 | 2.5600 | -2.290% | 198 | 410 | -51.172% |
| 2026-08-05 | 2.6100 | 2.6200 | 2.6100 | 2.6200 | -12.957% | 11 | 408 | -52.290% |
| 2026-08-04 | 3.0500 | 3.0500 | 3.0000 | 3.0100 | -11.209% | 102 | 316 | -58.472% |
| 2026-08-03 | 3.6500 | 3.6500 | 3.3000 | 3.3900 | -18.313% | 115 | 246 | -63.127% |
| 2026-07-31 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -9.783% | 7 | 241 | -69.880% |
| 2026-07-30 | 4.4500 | 4.7500 | 4.4500 | 4.6000 | -4.167% | 50 | 219 | -72.826% |
| 2026-07-29 | 4.8000 | 5.0000 | 4.8000 | 4.8000 | +8.844% | 7 | 214 | -73.958% |
| 2026-07-28 | 4.6000 | 4.6000 | 4.4100 | 4.4100 | -4.130% | 15 | 212 | -71.655% |
| 2026-07-27 | 4.5000 | 4.7000 | 4.5000 | 4.6000 | +31.429% | 78 | 162 | -72.826% |
| 2026-07-24 | 3.9500 | 3.9500 | 3.5000 | 3.5000 | -6.667% | 12 | 151 | -64.286% |
| 2026-07-23 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +9.329% | 2 | 149 | -66.667% |
| 2026-07-22 | 3.7000 | 3.7000 | 3.3800 | 3.4300 | -14.677% | 21 | 146 | -63.557% |
| 2026-07-20 | 4.0800 | 4.0900 | 4.0200 | 4.0200 | -5.412% | 104 | 42 | -68.905% |
| 2026-07-17 | 4.4000 | 4.4000 | 4.2500 | 4.2500 | +6.250% | 6 | 38 | -70.588% |
| 2026-07-16 | 3.9200 | 4.0000 | 3.9000 | 4.0000 | +11.111% | 14 | 34 | -68.750% |
| 2026-07-15 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -12.195% | 1 | 33 | -65.278% |
| 2026-07-13 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +9.626% | 8 | 35 | -69.512% |
| 2026-07-10 | 4.2000 | 4.2000 | 3.7100 | 3.7400 | -18.696% | 19 | 23 | -66.578% |
| 2026-07-09 | 4.4500 | 4.6000 | 4.4500 | 4.6000 | -3.158% | 40 | 4 | -72.826% |
| 2026-07-08 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +2.814% | 1 | 3 | -73.684% |
| 2026-07-06 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 0.000% | 1 | 2 | -72.944% |
| 2026-07-01 | 4.8700 | 4.8700 | 4.6200 | 4.6200 | 0.000% | 2 | 0 | -72.944% |