NVDA270219P00160000
NVDA Feb 19 2027 160.00 Put
optionOPRA
EODOct 23, 2026
2.91USD+0.692%(+0.02)327Vol5,516OI
NVDA270219P00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 2.8100 | 2.9100 | 2.6500 | 2.9100 | +0.692% | 327 | 5,220 | 0.000% |
| 2026-10-22 | 2.1000 | 2.9600 | 2.1000 | 2.8900 | +46.701% | 109 | 5,149 | +0.692% |
| 2026-10-21 | 2.0000 | 2.0000 | 1.9700 | 1.9700 | -11.261% | 2 | 5,150 | +47.716% |
| 2026-10-20 | 2.4800 | 2.5300 | 2.2100 | 2.2200 | -1.770% | 66 | 5,139 | +31.081% |
| 2026-10-19 | 2.2900 | 2.3800 | 2.1500 | 2.2600 | -15.356% | 106 | 5,177 | +28.761% |
| 2026-10-16 | 2.5100 | 2.8000 | 2.5100 | 2.6700 | +20.270% | 166 | 5,066 | +8.989% |
| 2026-10-15 | 2.5100 | 2.7800 | 2.1900 | 2.2200 | +8.824% | 55 | 5,026 | +31.081% |
| 2026-10-14 | 1.8000 | 2.1600 | 1.8000 | 2.0400 | +34.211% | 103 | 5,056 | +42.647% |
| 2026-10-13 | 1.6000 | 1.6600 | 1.5100 | 1.5200 | 0.000% | 414 | 4,843 | +91.447% |
| 2026-10-12 | 1.5500 | 1.6500 | 1.4900 | 1.5200 | +4.110% | 174 | 4,754 | +91.447% |
| 2026-10-09 | 1.4700 | 1.4700 | 1.4200 | 1.4600 | -4.575% | 10 | 4,754 | +99.315% |
| 2026-10-08 | 1.2200 | 1.5400 | 1.1800 | 1.5300 | +27.500% | 274 | 4,842 | +90.196% |
| 2026-10-07 | 1.3000 | 1.3000 | 1.2000 | 1.2000 | -4.000% | 13 | 4,841 | +142.500% |
| 2026-10-06 | 1.1500 | 1.2500 | 1.1200 | 1.2500 | -2.344% | 315 | 4,564 | +132.800% |
| 2026-10-05 | 1.3800 | 1.3800 | 1.2500 | 1.2800 | -11.724% | 89 | 4,507 | +127.344% |
| 2026-10-02 | 1.5300 | 1.5300 | 1.4300 | 1.4500 | -15.698% | 32 | 4,480 | +100.690% |
| 2026-10-01 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -4.972% | 1 | 4,480 | +69.186% |
| 2026-09-30 | 1.7500 | 1.8100 | 1.7400 | 1.8100 | -2.688% | 70 | 4,424 | +60.773% |
| 2026-09-29 | 1.8200 | 1.8800 | 1.7600 | 1.8600 | -3.627% | 63 | 4,425 | +56.452% |
| 2026-09-28 | 1.9100 | 1.9300 | 1.8200 | 1.9300 | -10.233% | 92 | 4,386 | +50.777% |
| 2026-09-25 | 2.2400 | 2.2400 | 2.1500 | 2.1500 | -4.867% | 9 | 4,382 | +35.349% |
| 2026-09-24 | 2.3400 | 2.3400 | 2.2600 | 2.2600 | +2.727% | 37 | 4,389 | +28.761% |
| 2026-09-23 | 2.1400 | 2.2000 | 2.1400 | 2.2000 | +6.280% | 145 | 4,381 | +32.273% |
| 2026-09-22 | 2.0500 | 2.0700 | 2.0200 | 2.0700 | -0.957% | 99 | 4,325 | +40.580% |
| 2026-09-21 | 2.4000 | 2.4000 | 2.0900 | 2.0900 | -21.723% | 130 | 4,319 | +39.234% |
| 2026-09-18 | 2.5400 | 2.6700 | 2.5400 | 2.6700 | +0.376% | 6 | 4,317 | +8.989% |
| 2026-09-17 | 2.6700 | 2.6700 | 2.6100 | 2.6600 | -16.875% | 102 | 4,296 | +9.398% |
| 2026-09-16 | 3.1700 | 3.2000 | 3.0800 | 3.2000 | -8.571% | 79 | 4,296 | -9.063% |
| 2026-09-15 | 3.3500 | 3.5000 | 3.3500 | 3.5000 | -1.408% | 5 | 4,296 | -16.857% |
| 2026-09-14 | 3.6100 | 3.9000 | 3.3500 | 3.5500 | +18.333% | 160 | 4,246 | -18.028% |
| 2026-09-11 | 2.8500 | 3.0000 | 2.8500 | 3.0000 | -7.692% | 14 | 4,236 | -3.000% |
| 2026-09-10 | 3.2000 | 3.3000 | 3.2000 | 3.2500 | +11.301% | 35 | 4,213 | -10.462% |
| 2026-09-09 | 2.8100 | 2.9400 | 2.8000 | 2.9200 | +2.817% | 79 | 4,211 | -0.342% |
| 2026-09-08 | 2.5700 | 2.8400 | 2.5700 | 2.8400 | +9.653% | 37 | 4,190 | +2.465% |
| 2026-09-04 | 2.3800 | 2.5900 | 2.3500 | 2.5900 | 0.000% | 98 | 4,224 | +12.355% |
| 2026-09-03 | 2.5600 | 2.6300 | 2.5600 | 2.5900 | -11.301% | 12 | 4,220 | +12.355% |
| 2026-09-02 | 2.9000 | 2.9200 | 2.7100 | 2.9200 | -12.836% | 330 | 4,143 | -0.342% |
| 2026-09-01 | 3.3100 | 3.3500 | 3.0600 | 3.3500 | +13.559% | 48 | 4,131 | -13.134% |
| 2026-08-31 | 3.2700 | 3.2700 | 2.9500 | 2.9500 | -13.235% | 337 | 4,094 | -1.356% |
| 2026-08-28 | 2.8000 | 3.4500 | 2.7400 | 3.4000 | +19.718% | 30 | 4,076 | -14.412% |
| 2026-08-27 | 3.0000 | 3.0000 | 2.4300 | 2.8400 | -34.713% | 206 | 4,107 | +2.465% |
| 2026-08-26 | 4.3000 | 4.3500 | 4.1500 | 4.3500 | +6.098% | 100 | 4,015 | -33.103% |
| 2026-08-25 | 4.1000 | 4.3100 | 4.0100 | 4.1000 | -12.206% | 85 | 4,022 | -29.024% |
| 2026-08-24 | 4.9600 | 4.9600 | 4.6000 | 4.6700 | +6.136% | 614 | 3,643 | -37.687% |
| 2026-08-21 | 4.2500 | 4.4200 | 4.2000 | 4.4000 | 0.000% | 404 | 3,603 | -33.864% |
| 2026-08-20 | 4.0500 | 4.4000 | 4.0000 | 4.4000 | +6.024% | 264 | 3,494 | -33.864% |
| 2026-08-19 | 3.9500 | 4.1500 | 3.8900 | 4.1500 | +3.750% | 118 | 3,435 | -29.880% |
| 2026-08-18 | 3.9000 | 4.0500 | 3.9000 | 4.0000 | +12.676% | 845 | 3,162 | -27.250% |
| 2026-08-17 | 3.5000 | 3.6000 | 3.3500 | 3.5500 | -1.389% | 288 | 3,184 | -18.028% |
| 2026-08-14 | 3.6200 | 3.7000 | 3.5700 | 3.6000 | -4.255% | 167 | 3,165 | -19.167% |
| 2026-08-13 | 3.7700 | 3.9000 | 3.7400 | 3.7600 | -5.051% | 39 | 3,160 | -22.606% |
| 2026-08-12 | 4.1700 | 4.1700 | 3.8500 | 3.9600 | -13.913% | 12 | 3,154 | -26.515% |
| 2026-08-11 | 4.3500 | 4.6000 | 4.3000 | 4.6000 | -1.919% | 29 | 3,146 | -36.739% |
| 2026-08-10 | 4.5500 | 4.9000 | 4.5400 | 4.6900 | +6.591% | 25 | 3,144 | -37.953% |
| 2026-08-07 | 4.7000 | 4.7000 | 4.4000 | 4.4000 | -13.043% | 55 | 3,111 | -33.864% |
| 2026-08-06 | 4.8300 | 5.1100 | 4.8300 | 5.0600 | +1.200% | 711 | 2,881 | -42.490% |
| 2026-08-05 | 5.1000 | 5.3000 | 4.9500 | 5.0000 | -15.254% | 207 | 2,931 | -41.800% |
| 2026-08-04 | 5.9500 | 6.2000 | 5.9000 | 5.9000 | -11.940% | 364 | 2,936 | -50.678% |
| 2026-08-03 | 7.8000 | 7.9900 | 6.4600 | 6.7000 | -11.258% | 1,544 | 3,851 | -56.567% |
| 2026-07-31 | 7.8200 | 8.5000 | 7.4500 | 7.5500 | -12.717% | 311 | 4,060 | -61.457% |
| 2026-07-30 | 9.3500 | 9.3500 | 8.6000 | 8.6500 | -13.500% | 261 | 3,812 | -66.358% |
| 2026-07-29 | 9.5400 | 10.0000 | 9.0000 | 10.0000 | +16.959% | 334 | 4,041 | -70.900% |
| 2026-07-28 | 9.1500 | 9.2000 | 8.4000 | 8.5500 | -2.841% | 2,112 | 2,024 | -65.965% |
| 2026-07-27 | 7.6000 | 9.2000 | 7.6000 | 8.8000 | +19.565% | 57 | 2,020 | -66.932% |
| 2026-07-24 | 7.2700 | 7.5500 | 6.8100 | 7.3600 | +2.222% | 64 | 2,015 | -60.462% |
| 2026-07-23 | 7.0500 | 7.5300 | 7.0000 | 7.2000 | +14.286% | 109 | 2,014 | -59.583% |
| 2026-07-22 | 6.4800 | 6.5600 | 6.2500 | 6.3000 | -12.500% | 34 | 2,007 | -53.810% |
| 2026-07-21 | 7.3000 | 7.3000 | 7.2000 | 7.2000 | -6.494% | 12 | 2,010 | -59.583% |
| 2026-07-20 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -8.660% | 1 | 2,009 | -62.208% |
| 2026-07-17 | 9.0000 | 9.0000 | 7.9000 | 8.4300 | +11.067% | 29 | 2,013 | -65.480% |
| 2026-07-16 | 7.4000 | 7.7000 | 7.4000 | 7.5900 | +9.682% | 866 | 1,191 | -61.660% |
| 2026-07-15 | 7.0000 | 7.5000 | 6.9200 | 6.9200 | -3.889% | 87 | 1,138 | -57.948% |
| 2026-07-14 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -11.111% | 3 | 1,141 | -59.583% |
| 2026-07-13 | 7.5000 | 8.1000 | 7.4500 | 8.1000 | +3.846% | 107 | 1,103 | -64.074% |
| 2026-07-10 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -4.645% | 1 | 1,102 | -62.692% |
| 2026-07-09 | 8.8500 | 8.8500 | 8.1800 | 8.1800 | -7.045% | 18 | 1,092 | -64.425% |
| 2026-07-07 | 9.6500 | 10.0000 | 8.7400 | 8.8000 | -3.297% | 41 | 1,089 | -66.932% |
| 2026-07-06 | 9.0000 | 9.1000 | 8.9000 | 9.1000 | -6.186% | 1,007 | 90 | -68.022% |
| 2026-07-02 | 9.3700 | 9.8300 | 9.2500 | 9.7000 | +11.494% | 104 | 5 | -70.000% |
| 2026-06-30 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | 0.000% | 5 | 5 | -66.552% |