NVDA270219P00155000
NVDA Feb 19 2027 155.00 Put
optionOPRA
EODOct 23, 2026
2.34USD+1.299%(+0.03)33Vol4,238OI
NVDA270219P00155000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 2.4500 | 2.4500 | 2.2900 | 2.3400 | +1.299% | 33 | 4,234 | 0.000% |
| 2026-10-22 | 1.8800 | 2.4500 | 1.8800 | 2.3100 | +48.077% | 16 | 4,225 | +1.299% |
| 2026-10-21 | 1.7300 | 1.7300 | 1.5500 | 1.5600 | -15.676% | 5 | 4,224 | +50.000% |
| 2026-10-20 | 2.0000 | 2.1100 | 1.8100 | 1.8500 | 0.000% | 77 | 4,212 | +26.486% |
| 2026-10-19 | 1.7500 | 1.9100 | 1.7500 | 1.8500 | -17.040% | 49 | 4,192 | +26.486% |
| 2026-10-16 | 1.7700 | 2.3000 | 1.7700 | 2.2300 | +23.889% | 66 | 4,172 | +4.933% |
| 2026-10-15 | 2.0900 | 2.2500 | 1.8000 | 1.8000 | +7.784% | 43 | 4,155 | +30.000% |
| 2026-10-14 | 1.5800 | 1.6700 | 1.5800 | 1.6700 | +33.600% | 7 | 4,151 | +40.120% |
| 2026-10-13 | 1.3300 | 1.3800 | 1.2500 | 1.2500 | -0.794% | 38 | 4,128 | +87.200% |
| 2026-10-12 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | +1.613% | 9 | 4,137 | +85.714% |
| 2026-10-09 | 1.0100 | 1.2400 | 1.0100 | 1.2400 | +0.813% | 7 | 4,136 | +88.710% |
| 2026-10-08 | 1.0600 | 1.2500 | 0.9900 | 1.2300 | +16.038% | 85 | 4,165 | +90.244% |
| 2026-10-07 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | +0.952% | 26 | 4,165 | +120.755% |
| 2026-10-06 | 1.0200 | 1.0500 | 0.9800 | 1.0500 | -0.943% | 15 | 4,161 | +122.857% |
| 2026-10-05 | 1.1200 | 1.1200 | 1.0600 | 1.0600 | -10.169% | 19 | 4,169 | +120.755% |
| 2026-10-02 | 1.2500 | 1.2700 | 1.1700 | 1.1800 | -22.876% | 42 | 4,140 | +98.305% |
| 2026-09-30 | 1.4500 | 1.5300 | 1.4500 | 1.5300 | -1.290% | 10 | 4,139 | +52.941% |
| 2026-09-29 | 1.4900 | 1.5600 | 1.4700 | 1.5500 | +1.974% | 98 | 4,137 | +50.968% |
| 2026-09-28 | 1.5000 | 1.5300 | 1.5000 | 1.5200 | -16.484% | 4 | 4,136 | +53.947% |
| 2026-09-25 | 1.8100 | 1.8200 | 1.8100 | 1.8200 | -1.087% | 35 | 4,136 | +28.571% |
| 2026-09-24 | 1.9500 | 1.9500 | 1.8400 | 1.8400 | +0.546% | 30 | 4,129 | +27.174% |
| 2026-09-23 | 1.7300 | 1.8300 | 1.7300 | 1.8300 | +7.647% | 104 | 4,028 | +27.869% |
| 2026-09-22 | 1.7000 | 1.7000 | 1.6900 | 1.7000 | -6.593% | 7 | 4,026 | +37.647% |
| 2026-09-21 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -14.953% | 3 | 4,026 | +28.571% |
| 2026-09-18 | 2.1500 | 2.1700 | 2.1000 | 2.1400 | -4.889% | 98 | 4,024 | +9.346% |
| 2026-09-17 | 2.2000 | 2.2600 | 2.2000 | 2.2500 | -16.974% | 43 | 3,986 | +4.000% |
| 2026-09-16 | 2.5400 | 2.7200 | 2.5400 | 2.7100 | -3.214% | 38 | 3,955 | -13.653% |
| 2026-09-15 | 2.8200 | 2.8200 | 2.7600 | 2.8000 | -5.724% | 45 | 3,913 | -16.429% |
| 2026-09-14 | 2.8800 | 2.9800 | 2.7900 | 2.9700 | +21.224% | 19 | 3,895 | -21.212% |
| 2026-09-11 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +5.603% | 91 | 3,804 | -4.490% |
| 2026-09-09 | 2.4600 | 2.4600 | 2.3200 | 2.3200 | -0.429% | 57 | 3,804 | +0.862% |
| 2026-09-08 | 2.2200 | 2.3300 | 2.1700 | 2.3300 | +6.393% | 34 | 3,803 | +0.429% |
| 2026-09-04 | 1.9600 | 2.1900 | 1.9600 | 2.1900 | +0.459% | 3 | 3,803 | +6.849% |
| 2026-09-03 | 2.1900 | 2.1900 | 2.1700 | 2.1800 | -9.917% | 4 | 3,803 | +7.339% |
| 2026-09-02 | 2.9100 | 2.9100 | 2.3200 | 2.4200 | -11.355% | 74 | 3,739 | -3.306% |
| 2026-09-01 | 2.7500 | 2.7700 | 2.7000 | 2.7300 | +9.639% | 25 | 3,740 | -14.286% |
| 2026-08-31 | 2.4900 | 2.4900 | 2.4800 | 2.4900 | -12.937% | 3 | 3,739 | -6.024% |
| 2026-08-28 | 2.3300 | 2.9900 | 2.3300 | 2.8600 | +22.747% | 6 | 3,739 | -18.182% |
| 2026-08-27 | 2.5700 | 2.5700 | 2.1100 | 2.3300 | -33.429% | 229 | 3,621 | +0.429% |
| 2026-08-26 | 3.4500 | 3.6000 | 3.4500 | 3.5000 | +4.167% | 252 | 3,401 | -33.143% |
| 2026-08-25 | 3.4500 | 3.6100 | 3.3600 | 3.3600 | -16.000% | 430 | 3,167 | -30.357% |
| 2026-08-24 | 4.1500 | 4.1500 | 3.8500 | 4.0000 | +8.108% | 596 | 2,984 | -41.500% |
| 2026-08-21 | 3.5500 | 3.7500 | 3.5500 | 3.7000 | +1.370% | 411 | 2,707 | -36.757% |
| 2026-08-20 | 3.4500 | 3.6500 | 3.4100 | 3.6500 | +2.817% | 282 | 2,541 | -35.890% |
| 2026-08-19 | 3.2900 | 3.5500 | 3.2100 | 3.5500 | +4.412% | 400 | 2,424 | -34.085% |
| 2026-08-18 | 3.4200 | 3.4600 | 3.3500 | 3.4000 | +16.041% | 203 | 2,261 | -31.176% |
| 2026-08-17 | 2.9900 | 3.0500 | 2.8500 | 2.9300 | -3.934% | 521 | 2,049 | -20.137% |
| 2026-08-14 | 3.0900 | 3.1500 | 3.0000 | 3.0500 | -2.556% | 510 | 1,784 | -23.279% |
| 2026-08-13 | 3.1900 | 3.2900 | 3.1300 | 3.1300 | -9.275% | 35 | 1,776 | -25.240% |
| 2026-08-12 | 3.4900 | 3.4900 | 3.3000 | 3.4500 | -8.488% | 300 | 1,592 | -32.174% |
| 2026-08-11 | 3.7000 | 3.7700 | 3.6300 | 3.7700 | -5.276% | 481 | 1,354 | -37.931% |
| 2026-08-10 | 3.7000 | 4.2000 | 3.7000 | 3.9800 | +2.051% | 32 | 1,327 | -41.206% |
| 2026-08-07 | 4.0000 | 4.0000 | 3.8000 | 3.9000 | -9.302% | 36 | 1,302 | -40.000% |
| 2026-08-06 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 0.000% | 230 | 1,170 | -45.581% |
| 2026-08-05 | 4.6700 | 4.6700 | 4.2200 | 4.3000 | -16.179% | 24 | 1,170 | -45.581% |
| 2026-08-04 | 4.7000 | 5.1900 | 4.7000 | 5.1300 | -5.872% | 8 | 1,170 | -54.386% |
| 2026-08-03 | 5.7000 | 5.7000 | 5.4500 | 5.4500 | -14.443% | 206 | 966 | -57.064% |
| 2026-07-31 | 7.0200 | 7.0200 | 6.3700 | 6.3700 | -15.067% | 10 | 960 | -63.265% |
| 2026-07-30 | 7.3500 | 7.8000 | 7.3500 | 7.5000 | -9.639% | 419 | 668 | -68.800% |
| 2026-07-29 | 8.0500 | 8.3000 | 7.9000 | 8.3000 | +14.958% | 112 | 623 | -71.807% |
| 2026-07-28 | 7.5500 | 7.5500 | 7.2200 | 7.2200 | -3.733% | 7 | 616 | -67.590% |
| 2026-07-27 | 5.9900 | 7.9500 | 5.9900 | 7.5000 | +16.822% | 12 | 615 | -68.800% |
| 2026-07-24 | 6.3800 | 6.4200 | 6.3800 | 6.4200 | +0.469% | 6 | 618 | -63.551% |
| 2026-07-23 | 6.4600 | 6.4600 | 6.3700 | 6.3900 | +15.135% | 46 | 615 | -63.380% |
| 2026-07-22 | 6.0700 | 6.1200 | 5.5300 | 5.5500 | -13.281% | 28 | 609 | -57.838% |
| 2026-07-21 | 6.4700 | 6.5100 | 6.3900 | 6.4000 | -6.841% | 68 | 588 | -63.438% |
| 2026-07-17 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | +7.344% | 1 | 589 | -65.939% |
| 2026-07-16 | 6.4500 | 6.4500 | 6.4000 | 6.4000 | +2.729% | 3 | 589 | -63.438% |
| 2026-07-15 | 5.9000 | 6.3500 | 5.9000 | 6.2300 | +5.059% | 16 | 594 | -62.440% |
| 2026-07-14 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | -14.058% | 5 | 592 | -60.540% |
| 2026-07-13 | 6.2000 | 6.9000 | 6.2000 | 6.9000 | +6.154% | 24 | 579 | -66.087% |
| 2026-07-10 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -8.451% | 1 | 579 | -64.000% |
| 2026-07-08 | 7.6800 | 7.6800 | 7.1000 | 7.1000 | -11.250% | 94 | 517 | -67.042% |
| 2026-07-07 | 8.4000 | 8.6000 | 7.6500 | 8.0000 | -4.762% | 471 | 202 | -70.750% |
| 2026-07-02 | 8.5000 | 8.5000 | 8.4000 | 8.4000 | +12.000% | 196 | 6 | -72.143% |
| 2026-07-01 | 7.5700 | 7.5700 | 7.5000 | 7.5000 | 0.000% | 6 | 0 | -68.800% |