NVDA270219P00150000
NVDA Feb 19 2027 150.00 Put
optionOPRA
EODOct 23, 2026
1.97USD+2.073%(+0.04)111Vol5,760OI
NVDA270219P00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.8900 | 1.9900 | 1.8600 | 1.9700 | +2.073% | 111 | 5,683 | 0.000% |
| 2026-10-22 | 1.5600 | 2.0700 | 1.4700 | 1.9300 | +53.175% | 567 | 5,558 | +2.073% |
| 2026-10-21 | 1.3300 | 1.3400 | 1.2400 | 1.2600 | -16.000% | 40 | 5,536 | +56.349% |
| 2026-10-20 | 1.8000 | 1.8000 | 1.5000 | 1.5000 | -2.597% | 35 | 5,509 | +31.333% |
| 2026-10-19 | 1.4800 | 1.6000 | 1.4800 | 1.5400 | -20.207% | 16 | 5,504 | +27.922% |
| 2026-10-16 | 1.4700 | 1.9300 | 1.4700 | 1.9300 | +25.325% | 19 | 5,493 | +2.073% |
| 2026-10-15 | 1.7000 | 1.7600 | 1.5400 | 1.5400 | +6.944% | 46 | 5,457 | +27.922% |
| 2026-10-14 | 1.1200 | 1.4400 | 1.0400 | 1.4400 | +41.176% | 44 | 5,452 | +36.806% |
| 2026-10-13 | 1.1400 | 1.1400 | 1.0200 | 1.0200 | -5.556% | 2,159 | 4,040 | +93.137% |
| 2026-10-12 | 1.0900 | 1.1300 | 1.0300 | 1.0800 | +6.931% | 15 | 4,033 | +82.407% |
| 2026-10-09 | 0.9700 | 1.0100 | 0.9600 | 1.0100 | -3.810% | 97 | 3,969 | +95.050% |
| 2026-10-08 | 0.8400 | 1.0500 | 0.8100 | 1.0500 | +11.702% | 17 | 3,980 | +87.619% |
| 2026-10-07 | 0.8800 | 0.9400 | 0.8800 | 0.9400 | +8.046% | 182 | 3,824 | +109.574% |
| 2026-10-06 | 0.8300 | 0.8700 | 0.8300 | 0.8700 | -1.136% | 327 | 3,558 | +126.437% |
| 2026-10-05 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | -12.871% | 81 | 3,566 | +123.864% |
| 2026-10-02 | 1.0500 | 1.0700 | 1.0000 | 1.0100 | -15.833% | 407 | 3,262 | +95.050% |
| 2026-10-01 | 1.2400 | 1.2400 | 1.1500 | 1.2000 | -0.826% | 52 | 3,260 | +64.167% |
| 2026-09-30 | 1.2500 | 1.2700 | 1.2000 | 1.2100 | -10.370% | 23 | 3,259 | +62.810% |
| 2026-09-29 | 1.2400 | 1.3500 | 1.2200 | 1.3500 | 0.000% | 12 | 3,261 | +45.926% |
| 2026-09-28 | 1.3300 | 1.3500 | 1.2800 | 1.3500 | -6.250% | 27 | 3,249 | +45.926% |
| 2026-09-25 | 1.5500 | 1.5600 | 1.4400 | 1.4400 | -9.434% | 12 | 3,250 | +36.806% |
| 2026-09-24 | 1.5900 | 1.6000 | 1.5900 | 1.5900 | +6.000% | 24 | 3,242 | +23.899% |
| 2026-09-23 | 1.4300 | 1.5100 | 1.4300 | 1.5000 | +9.489% | 8 | 3,235 | +31.333% |
| 2026-09-22 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | -8.667% | 3 | 3,235 | +43.796% |
| 2026-09-21 | 1.5600 | 1.5800 | 1.5000 | 1.5000 | -15.254% | 7 | 3,235 | +31.333% |
| 2026-09-18 | 1.7500 | 1.7700 | 1.7500 | 1.7700 | -5.851% | 33 | 3,264 | +11.299% |
| 2026-09-17 | 1.9000 | 1.9000 | 1.8000 | 1.8800 | -8.293% | 16 | 3,266 | +4.787% |
| 2026-09-16 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -10.870% | 1 | 3,265 | -3.902% |
| 2026-09-15 | 2.3000 | 2.3000 | 2.2500 | 2.3000 | +0.437% | 33 | 3,268 | -14.348% |
| 2026-09-14 | 2.4900 | 2.6000 | 2.2900 | 2.2900 | +0.881% | 9 | 3,264 | -13.974% |
| 2026-09-10 | 2.2600 | 2.2800 | 2.2200 | 2.2700 | +8.612% | 27 | 3,249 | -13.216% |
| 2026-09-09 | 2.0300 | 2.0900 | 1.9900 | 2.0900 | 0.000% | 64 | 3,249 | -5.742% |
| 2026-09-08 | 1.7400 | 2.0900 | 1.7400 | 2.0900 | +16.111% | 103 | 3,247 | -5.742% |
| 2026-09-04 | 1.7200 | 1.8700 | 1.6800 | 1.8000 | -0.552% | 234 | 3,233 | +9.444% |
| 2026-09-03 | 1.9300 | 1.9300 | 1.8100 | 1.8100 | -6.701% | 24 | 3,225 | +8.840% |
| 2026-09-02 | 2.1100 | 2.1700 | 1.8700 | 1.9400 | -8.491% | 119 | 3,212 | +1.546% |
| 2026-09-01 | 2.2500 | 2.2600 | 2.0700 | 2.1200 | +1.435% | 29 | 3,194 | -7.075% |
| 2026-08-31 | 2.3500 | 2.3500 | 2.0500 | 2.0900 | -11.064% | 5 | 3,195 | -5.742% |
| 2026-08-28 | 1.9200 | 2.3500 | 1.9200 | 2.3500 | +27.717% | 49 | 3,164 | -16.170% |
| 2026-08-27 | 2.1200 | 2.1200 | 1.7700 | 1.8400 | -36.770% | 73 | 3,135 | +7.065% |
| 2026-08-26 | 2.8700 | 2.9300 | 2.8700 | 2.9100 | +0.692% | 99 | 3,143 | -32.302% |
| 2026-08-25 | 2.8500 | 2.9400 | 2.7600 | 2.8900 | -12.424% | 1,580 | 2,268 | -31.834% |
| 2026-08-24 | 3.0500 | 3.4000 | 3.0500 | 3.3000 | +6.452% | 169 | 2,242 | -40.303% |
| 2026-08-21 | 3.0000 | 3.1700 | 3.0000 | 3.1000 | 0.000% | 135 | 2,165 | -36.452% |
| 2026-08-20 | 2.9000 | 3.1000 | 2.9000 | 3.1000 | +11.511% | 12 | 2,164 | -36.452% |
| 2026-08-19 | 2.6600 | 2.8500 | 2.6600 | 2.7800 | 0.000% | 49 | 2,155 | -29.137% |
| 2026-08-18 | 2.8500 | 2.9200 | 2.7800 | 2.7800 | +14.403% | 63 | 2,138 | -29.137% |
| 2026-08-17 | 2.5500 | 2.5600 | 2.3900 | 2.4300 | -4.331% | 245 | 2,163 | -18.930% |
| 2026-08-14 | 2.5800 | 2.6500 | 2.5100 | 2.5400 | -5.926% | 184 | 2,145 | -22.441% |
| 2026-08-13 | 2.6800 | 2.8100 | 2.6800 | 2.7000 | -3.571% | 334 | 2,116 | -27.037% |
| 2026-08-12 | 2.9200 | 2.9200 | 2.7500 | 2.8000 | -11.111% | 253 | 2,015 | -29.643% |
| 2026-08-11 | 3.1500 | 3.1900 | 3.0700 | 3.1500 | -8.696% | 945 | 1,232 | -37.460% |
| 2026-08-10 | 3.2000 | 3.4500 | 3.2000 | 3.4500 | +2.374% | 20 | 1,218 | -42.899% |
| 2026-08-07 | 3.3300 | 3.3700 | 3.2500 | 3.3700 | -6.389% | 18 | 1,221 | -41.543% |
| 2026-08-06 | 3.4500 | 3.6500 | 3.4500 | 3.6000 | -1.370% | 67 | 1,236 | -45.278% |
| 2026-08-05 | 3.6100 | 3.9000 | 3.5500 | 3.6500 | -14.118% | 159 | 1,226 | -46.027% |
| 2026-08-04 | 4.2700 | 4.2700 | 4.2500 | 4.2500 | -10.526% | 3 | 1,226 | -53.647% |
| 2026-08-03 | 5.3000 | 5.3000 | 4.7500 | 4.7500 | -17.391% | 88 | 1,196 | -58.526% |
| 2026-07-31 | 5.9000 | 6.2500 | 5.6000 | 5.7500 | -10.853% | 18 | 1,193 | -65.739% |
| 2026-07-30 | 6.8000 | 6.8000 | 6.4300 | 6.4500 | -1.976% | 56 | 1,168 | -69.457% |
| 2026-07-29 | 6.9300 | 7.0300 | 6.5000 | 6.5800 | +5.280% | 268 | 1,141 | -70.061% |
| 2026-07-28 | 6.8000 | 6.8000 | 6.0400 | 6.2500 | -1.108% | 63 | 1,106 | -68.480% |
| 2026-07-27 | 6.0300 | 6.8000 | 6.0300 | 6.3200 | +31.393% | 95 | 1,064 | -68.829% |
| 2026-07-24 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | -9.756% | 5 | 1,059 | -59.044% |
| 2026-07-23 | 5.1200 | 5.3500 | 5.1200 | 5.3300 | +12.685% | 98 | 968 | -63.039% |
| 2026-07-22 | 4.8900 | 4.8900 | 4.6000 | 4.7300 | -11.754% | 27 | 971 | -58.351% |
| 2026-07-21 | 5.3900 | 5.5500 | 5.2800 | 5.3600 | -6.620% | 83 | 972 | -63.246% |
| 2026-07-20 | 5.6700 | 5.7400 | 5.6700 | 5.7400 | -7.419% | 3 | 969 | -65.679% |
| 2026-07-17 | 6.1300 | 6.6000 | 5.7700 | 6.2000 | +9.735% | 1,102 | 85 | -68.226% |
| 2026-07-16 | 5.5000 | 5.6500 | 5.4500 | 5.6500 | +8.238% | 41 | 76 | -65.133% |
| 2026-07-15 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | +3.777% | 2 | 76 | -62.261% |
| 2026-07-14 | 5.0800 | 5.0800 | 5.0300 | 5.0300 | -13.276% | 2 | 74 | -60.835% |
| 2026-07-13 | 5.4900 | 5.8000 | 5.4700 | 5.8000 | +12.621% | 7 | 68 | -66.034% |
| 2026-07-10 | 5.6000 | 5.6000 | 5.1400 | 5.1500 | -12.712% | 4 | 65 | -61.748% |
| 2026-07-09 | 6.3000 | 6.3000 | 5.9000 | 5.9000 | -1.667% | 22 | 56 | -66.610% |
| 2026-07-08 | 5.9800 | 6.0000 | 5.9000 | 6.0000 | -6.977% | 3 | 54 | -67.167% |
| 2026-07-06 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -11.765% | 1 | 53 | -69.457% |
| 2026-07-02 | 6.2400 | 7.3100 | 6.2400 | 7.3100 | +14.219% | 17 | 43 | -73.051% |
| 2026-07-01 | 6.7500 | 6.7800 | 6.4000 | 6.4000 | +1.587% | 31 | 12 | -69.219% |
| 2026-06-30 | 6.3000 | 6.3000 | 6.2500 | 6.3000 | 0.000% | 22 | 12 | -68.730% |