NVDA270219P00145000
NVDA Feb 19 2027 145.00 Put
optionOPRA
EODOct 23, 2026
1.10USD-33.333%(-0.55)5Vol1,356OI
NVDA270219P00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -33.333% | 5 | 1,356 | 0.000% |
| 2026-10-22 | 1.2500 | 1.6500 | 1.2500 | 1.6500 | +50.000% | 8 | 1,355 | -33.333% |
| 2026-10-21 | 1.0800 | 1.1300 | 0.8600 | 1.1000 | 0.000% | 14 | 1,351 | 0.000% |
| 2026-10-20 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -14.729% | 4 | 1,350 | 0.000% |
| 2026-10-19 | 1.3300 | 1.3300 | 1.2900 | 1.2900 | +1.575% | 10 | 1,350 | -14.729% |
| 2026-10-15 | 1.4300 | 1.4600 | 1.2700 | 1.2700 | +16.514% | 17 | 1,356 | -13.386% |
| 2026-10-14 | 0.9800 | 1.0900 | 0.9800 | 1.0900 | +19.780% | 15 | 1,357 | +0.917% |
| 2026-10-13 | 0.8900 | 0.9500 | 0.8900 | 0.9100 | +5.814% | 11 | 1,357 | +20.879% |
| 2026-10-12 | 0.9300 | 0.9300 | 0.8600 | 0.8600 | +6.173% | 12 | 1,359 | +27.907% |
| 2026-10-09 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | -1.220% | 640 | 729 | +35.802% |
| 2026-10-08 | 0.6900 | 0.8600 | 0.6800 | 0.8200 | +6.494% | 27 | 730 | +34.146% |
| 2026-10-07 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +13.235% | 1 | 731 | +42.857% |
| 2026-10-06 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | -9.333% | 23 | 725 | +61.765% |
| 2026-10-05 | 0.7700 | 0.8600 | 0.7400 | 0.7500 | -12.791% | 55 | 672 | +46.667% |
| 2026-10-02 | 0.8500 | 0.8600 | 0.8000 | 0.8600 | -14.851% | 57 | 636 | +27.907% |
| 2026-10-01 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | -1.942% | 9 | 633 | +8.911% |
| 2026-09-30 | 1.0000 | 1.0500 | 1.0000 | 1.0300 | -4.630% | 5 | 634 | +6.796% |
| 2026-09-29 | 0.9500 | 1.1000 | 0.9500 | 1.0800 | -1.818% | 17 | 639 | +1.852% |
| 2026-09-28 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | -15.385% | 2 | 639 | 0.000% |
| 2026-09-24 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | +7.438% | 2 | 640 | -15.385% |
| 2026-09-23 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +1.681% | 1 | 641 | -9.091% |
| 2026-09-22 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -6.299% | 100 | 641 | -7.563% |
| 2026-09-21 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -17.532% | 6 | 641 | -13.386% |
| 2026-09-18 | 1.4600 | 1.5400 | 1.4600 | 1.5400 | -4.348% | 7 | 644 | -28.571% |
| 2026-09-17 | 1.5200 | 1.6100 | 1.5200 | 1.6100 | -5.294% | 4 | 644 | -31.677% |
| 2026-09-16 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -11.917% | 1 | 644 | -35.294% |
| 2026-09-15 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +3.763% | 2 | 646 | -43.005% |
| 2026-09-14 | 2.1500 | 2.1500 | 1.8600 | 1.8600 | -3.125% | 9 | 646 | -40.860% |
| 2026-09-10 | 1.8900 | 1.9200 | 1.8600 | 1.9200 | +10.345% | 20 | 642 | -42.708% |
| 2026-09-09 | 1.6800 | 1.7400 | 1.6500 | 1.7400 | +2.959% | 403 | 640 | -36.782% |
| 2026-09-08 | 1.5700 | 1.6900 | 1.5200 | 1.6900 | +9.740% | 102 | 636 | -34.911% |
| 2026-09-04 | 1.5700 | 1.5900 | 1.4800 | 1.5400 | -6.667% | 176 | 641 | -28.571% |
| 2026-09-03 | 1.5100 | 1.6500 | 1.5100 | 1.6500 | +0.610% | 42 | 651 | -33.333% |
| 2026-09-02 | 1.6800 | 1.7300 | 1.5500 | 1.6400 | -5.202% | 109 | 653 | -32.927% |
| 2026-09-01 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +1.170% | 1 | 653 | -36.416% |
| 2026-08-31 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -12.755% | 5 | 653 | -35.673% |
| 2026-08-28 | 1.6500 | 1.9600 | 1.4500 | 1.9600 | +21.739% | 16 | 646 | -43.878% |
| 2026-08-27 | 1.6800 | 1.6800 | 1.5000 | 1.6100 | -32.917% | 448 | 785 | -31.677% |
| 2026-08-26 | 2.3000 | 2.4400 | 2.3000 | 2.4000 | +1.695% | 165 | 708 | -54.167% |
| 2026-08-25 | 2.4200 | 2.4500 | 2.3100 | 2.3600 | -16.312% | 311 | 543 | -53.390% |
| 2026-08-24 | 2.8100 | 2.8700 | 2.6700 | 2.8200 | +8.880% | 63 | 542 | -60.993% |
| 2026-08-21 | 2.5100 | 2.6600 | 2.5100 | 2.5900 | -0.766% | 98 | 495 | -57.529% |
| 2026-08-20 | 2.6200 | 2.6200 | 2.6100 | 2.6100 | +11.538% | 7 | 494 | -57.854% |
| 2026-08-19 | 2.3500 | 2.4100 | 2.3400 | 2.3400 | -3.306% | 10 | 489 | -52.991% |
| 2026-08-18 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +16.908% | 1 | 489 | -54.545% |
| 2026-08-17 | 2.1600 | 2.1600 | 2.0300 | 2.0700 | -3.271% | 194 | 471 | -46.860% |
| 2026-08-14 | 2.1900 | 2.2400 | 2.1300 | 2.1400 | -9.322% | 119 | 478 | -48.598% |
| 2026-08-13 | 2.3100 | 2.4000 | 2.3000 | 2.3600 | -1.667% | 299 | 446 | -53.390% |
| 2026-08-12 | 2.3400 | 2.4000 | 2.3300 | 2.4000 | -8.397% | 157 | 445 | -54.167% |
| 2026-08-11 | 2.6100 | 2.6800 | 2.5300 | 2.6200 | -6.429% | 138 | 346 | -58.015% |
| 2026-08-10 | 2.7500 | 2.8000 | 2.6900 | 2.8000 | -1.060% | 7 | 347 | -60.714% |
| 2026-08-07 | 2.8200 | 2.8300 | 2.8200 | 2.8300 | -10.159% | 4 | 348 | -61.131% |
| 2026-08-06 | 2.9700 | 3.1500 | 2.9700 | 3.1500 | +6.780% | 74 | 291 | -65.079% |
| 2026-08-05 | 3.0900 | 3.1100 | 2.9500 | 2.9500 | -16.193% | 19 | 274 | -62.712% |
| 2026-08-04 | 3.6600 | 3.6600 | 3.5200 | 3.5200 | -28.889% | 201 | 158 | -68.750% |
| 2026-07-31 | 5.2200 | 5.2200 | 4.9000 | 4.9500 | -7.477% | 57 | 111 | -77.778% |
| 2026-07-30 | 5.7000 | 5.7000 | 5.3000 | 5.3500 | -11.570% | 15 | 96 | -79.439% |
| 2026-07-29 | 5.5600 | 6.0500 | 5.5600 | 6.0500 | +14.583% | 8 | 91 | -81.818% |
| 2026-07-28 | 5.7000 | 5.7000 | 5.2300 | 5.2800 | -3.119% | 24 | 84 | -79.167% |
| 2026-07-27 | 5.1500 | 5.4500 | 5.1500 | 5.4500 | +18.221% | 24 | 79 | -79.817% |
| 2026-07-23 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | +13.827% | 1 | 79 | -76.139% |
| 2026-07-22 | 4.1500 | 4.1500 | 4.0100 | 4.0500 | -9.800% | 45 | 89 | -72.840% |
| 2026-07-21 | 4.5400 | 4.5500 | 4.4800 | 4.4900 | -13.654% | 36 | 86 | -75.501% |
| 2026-07-17 | 4.9500 | 5.2000 | 4.8800 | 5.2000 | +22.353% | 57 | 67 | -78.846% |
| 2026-07-15 | 4.3900 | 4.6500 | 4.2500 | 4.2500 | 0.000% | 6 | 62 | -74.118% |
| 2026-07-14 | 4.3000 | 4.3000 | 4.2500 | 4.2500 | -14.141% | 15 | 60 | -74.118% |
| 2026-07-13 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +11.236% | 2 | 58 | -77.778% |
| 2026-07-10 | 4.6700 | 4.7200 | 4.3700 | 4.4500 | -10.463% | 7 | 54 | -75.281% |
| 2026-07-09 | 5.4000 | 5.4000 | 4.9700 | 4.9700 | -0.600% | 55 | 16 | -77.867% |
| 2026-07-08 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -9.420% | 2 | 15 | -78.000% |
| 2026-07-06 | 5.6000 | 5.6000 | 5.5200 | 5.5200 | -7.071% | 2 | 13 | -80.072% |
| 2026-07-02 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | +12.075% | 5 | 10 | -81.481% |
| 2026-06-30 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | 0.000% | 20 | 10 | -79.245% |