NVDA270219P00165000
NVDA Feb 19 2027 165.00 Put
optionOPRA
EODOct 23, 2026
3.55USD+0.567%(+0.02)35Vol81,408OI
NVDA270219P00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3.4000 | 3.5500 | 3.4000 | 3.5500 | +0.567% | 35 | 81,406 | 0.000% |
| 2026-10-22 | 2.5600 | 3.6000 | 2.5100 | 3.5300 | +55.507% | 694 | 81,444 | +0.567% |
| 2026-10-21 | 2.4200 | 2.4600 | 2.2500 | 2.2700 | -16.850% | 76 | 81,485 | +56.388% |
| 2026-10-20 | 3.2000 | 3.2000 | 2.7000 | 2.7300 | -0.365% | 279 | 81,358 | +30.037% |
| 2026-10-19 | 2.7400 | 2.7800 | 2.5300 | 2.7400 | -16.463% | 41 | 81,348 | +29.562% |
| 2026-10-16 | 2.7100 | 3.3500 | 2.6000 | 3.2800 | +21.033% | 1,263 | 81,604 | +8.232% |
| 2026-10-15 | 2.8000 | 3.3500 | 2.6200 | 2.7100 | +11.066% | 364 | 81,341 | +30.996% |
| 2026-10-14 | 2.2300 | 2.5900 | 2.2100 | 2.4400 | +32.609% | 59 | 81,315 | +45.492% |
| 2026-10-13 | 2.0900 | 2.0900 | 1.8400 | 1.8400 | -1.604% | 35 | 81,301 | +92.935% |
| 2026-10-12 | 1.9100 | 1.9500 | 1.8200 | 1.8700 | +3.889% | 131 | 81,316 | +89.840% |
| 2026-10-09 | 1.7800 | 1.8000 | 1.7400 | 1.8000 | -4.255% | 75,069 | 6,977 | +97.222% |
| 2026-10-08 | 1.5200 | 1.8800 | 1.4500 | 1.8800 | +22.078% | 54 | 6,980 | +88.830% |
| 2026-10-07 | 1.5000 | 1.5500 | 1.5000 | 1.5400 | +3.356% | 15 | 6,980 | +130.519% |
| 2026-10-06 | 1.4400 | 1.4900 | 1.3200 | 1.4900 | +1.361% | 68 | 6,975 | +138.255% |
| 2026-10-05 | 1.5400 | 1.5400 | 1.3900 | 1.4700 | -17.416% | 11 | 6,968 | +141.497% |
| 2026-10-02 | 1.8100 | 1.8100 | 1.7100 | 1.7800 | -14.010% | 274 | 6,732 | +99.438% |
| 2026-10-01 | 2.1600 | 2.1700 | 2.0100 | 2.0700 | -2.358% | 508 | 6,298 | +71.498% |
| 2026-09-30 | 2.1500 | 2.1500 | 2.1200 | 2.1200 | -9.787% | 15 | 6,293 | +67.453% |
| 2026-09-29 | 2.2200 | 2.3500 | 2.1300 | 2.3500 | 0.000% | 11 | 6,283 | +51.064% |
| 2026-09-28 | 2.2000 | 2.3500 | 2.1700 | 2.3500 | -10.985% | 20 | 6,269 | +51.064% |
| 2026-09-25 | 2.6700 | 2.6700 | 2.6400 | 2.6400 | -6.383% | 8 | 6,269 | +34.470% |
| 2026-09-24 | 2.8700 | 2.8700 | 2.7800 | 2.8200 | +5.224% | 9 | 6,263 | +25.887% |
| 2026-09-23 | 2.5800 | 2.6800 | 2.5800 | 2.6800 | +10.744% | 5 | 6,259 | +32.463% |
| 2026-09-22 | 2.4500 | 2.4800 | 2.3800 | 2.4200 | -3.968% | 1,015 | 6,499 | +46.694% |
| 2026-09-21 | 2.8800 | 2.8800 | 2.5200 | 2.5200 | -15.719% | 294 | 6,472 | +40.873% |
| 2026-09-18 | 3.1000 | 3.1500 | 2.9700 | 2.9900 | -8.000% | 46 | 6,436 | +18.729% |
| 2026-09-17 | 3.1500 | 3.2500 | 3.1500 | 3.2500 | -18.750% | 17 | 6,427 | +9.231% |
| 2026-09-16 | 3.7700 | 4.0000 | 3.5500 | 4.0000 | -2.439% | 68 | 6,420 | -11.250% |
| 2026-09-15 | 4.0000 | 4.1500 | 4.0000 | 4.1000 | -3.529% | 11 | 6,417 | -13.415% |
| 2026-09-14 | 4.7000 | 4.8000 | 4.1000 | 4.2500 | +18.056% | 1,153 | 6,452 | -16.471% |
| 2026-09-11 | 3.3500 | 3.6000 | 3.3500 | 3.6000 | -7.692% | 33 | 6,422 | -1.389% |
| 2026-09-10 | 3.9600 | 3.9600 | 3.8200 | 3.9000 | +9.859% | 120 | 6,358 | -8.974% |
| 2026-09-09 | 3.4500 | 3.5500 | 3.4500 | 3.5500 | +4.412% | 104 | 6,338 | 0.000% |
| 2026-09-08 | 2.9000 | 3.4000 | 2.9000 | 3.4000 | +9.677% | 42 | 6,319 | +4.412% |
| 2026-09-04 | 2.8400 | 3.1000 | 2.7800 | 3.1000 | -1.587% | 808 | 5,789 | +14.516% |
| 2026-09-03 | 3.1400 | 3.1700 | 3.0900 | 3.1500 | -8.696% | 1,116 | 4,926 | +12.698% |
| 2026-09-02 | 3.5100 | 3.5100 | 3.1500 | 3.4500 | -12.658% | 43 | 4,908 | +2.899% |
| 2026-09-01 | 3.9700 | 4.0000 | 3.5600 | 3.9500 | +5.333% | 204 | 4,960 | -10.127% |
| 2026-08-31 | 3.7200 | 3.7500 | 3.6000 | 3.7500 | -7.862% | 12 | 4,959 | -5.333% |
| 2026-08-28 | 3.3000 | 4.2000 | 3.2000 | 4.0700 | +26.006% | 313 | 5,002 | -12.776% |
| 2026-08-27 | 3.6800 | 3.6800 | 2.9900 | 3.2300 | -37.765% | 181 | 4,969 | +9.907% |
| 2026-08-26 | 5.0000 | 5.2000 | 5.0000 | 5.1900 | +2.772% | 24 | 4,955 | -31.599% |
| 2026-08-25 | 5.0400 | 5.1100 | 4.8000 | 5.0500 | -10.619% | 41 | 4,955 | -29.703% |
| 2026-08-24 | 5.6000 | 5.6900 | 5.5000 | 5.6500 | +8.654% | 217 | 4,816 | -37.168% |
| 2026-08-21 | 5.2000 | 5.2500 | 5.0700 | 5.2000 | +1.961% | 596 | 4,601 | -31.731% |
| 2026-08-20 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +9.208% | 2 | 4,601 | -30.392% |
| 2026-08-19 | 4.8000 | 4.8000 | 4.6000 | 4.6700 | -2.708% | 60 | 4,595 | -23.983% |
| 2026-08-18 | 4.6900 | 4.8000 | 4.6600 | 4.8000 | +17.073% | 23 | 4,596 | -26.042% |
| 2026-08-17 | 4.0600 | 4.2000 | 3.9500 | 4.1000 | -3.529% | 22 | 4,581 | -13.415% |
| 2026-08-14 | 4.3000 | 4.3500 | 4.2500 | 4.2500 | -3.846% | 44 | 4,543 | -16.471% |
| 2026-08-13 | 4.5000 | 4.5800 | 4.4200 | 4.4200 | -3.913% | 41 | 4,535 | -19.683% |
| 2026-08-12 | 4.8000 | 4.8000 | 4.5200 | 4.6000 | -13.208% | 40 | 4,529 | -22.826% |
| 2026-08-11 | 5.3000 | 5.3000 | 5.0600 | 5.3000 | -5.357% | 52 | 4,536 | -33.019% |
| 2026-08-10 | 5.1500 | 5.7200 | 5.1500 | 5.6000 | +9.804% | 58 | 4,525 | -36.607% |
| 2026-08-07 | 5.2500 | 5.3000 | 5.1000 | 5.1000 | -13.559% | 18 | 4,535 | -30.392% |
| 2026-08-06 | 5.7100 | 6.0400 | 5.7100 | 5.9000 | 0.000% | 223 | 4,681 | -39.831% |
| 2026-08-05 | 6.1000 | 6.1000 | 5.8500 | 5.9000 | -16.901% | 56 | 4,678 | -39.831% |
| 2026-08-04 | 7.2500 | 7.2800 | 7.1000 | 7.1000 | -8.740% | 105 | 4,774 | -50.000% |
| 2026-08-03 | 9.1800 | 9.1800 | 7.5500 | 7.7800 | -13.556% | 351 | 5,045 | -54.370% |
| 2026-07-31 | 9.3500 | 9.8500 | 9.0000 | 9.0000 | -10.891% | 484 | 4,861 | -60.556% |
| 2026-07-30 | 9.8800 | 10.5200 | 9.8800 | 10.1000 | -10.619% | 2,045 | 3,024 | -64.851% |
| 2026-07-29 | 10.3200 | 11.3400 | 10.3200 | 11.3000 | +9.496% | 48 | 3,009 | -68.584% |
| 2026-07-28 | 10.8000 | 10.8000 | 10.3200 | 10.3200 | +3.719% | 4 | 3,006 | -65.601% |
| 2026-07-27 | 8.9000 | 10.6500 | 8.9000 | 9.9500 | +26.752% | 998 | 2,410 | -64.322% |
| 2026-07-24 | 8.5000 | 8.5000 | 7.8000 | 7.8500 | +5.511% | 5 | 2,408 | -54.777% |
| 2026-07-22 | 7.6300 | 7.6400 | 7.3000 | 7.4400 | -10.898% | 14 | 2,406 | -52.285% |
| 2026-07-21 | 8.4000 | 8.8200 | 8.3500 | 8.3500 | -9.239% | 1,247 | 1,190 | -57.485% |
| 2026-07-20 | 8.7200 | 9.2000 | 8.7200 | 9.2000 | -5.155% | 11 | 1,179 | -61.413% |
| 2026-07-17 | 9.8000 | 10.5500 | 9.0000 | 9.7000 | +9.605% | 988 | 235 | -63.402% |
| 2026-07-16 | 8.4500 | 8.9300 | 8.4500 | 8.8500 | +8.456% | 73 | 223 | -59.887% |
| 2026-07-15 | 7.9400 | 8.2500 | 7.9400 | 8.1600 | +2.000% | 29 | 214 | -56.495% |
| 2026-07-14 | 7.9700 | 8.0000 | 7.9700 | 8.0000 | -15.074% | 51 | 199 | -55.625% |
| 2026-07-13 | 8.2000 | 9.4200 | 8.2000 | 9.4200 | +14.738% | 50 | 165 | -62.314% |
| 2026-07-10 | 8.5000 | 8.5000 | 8.2100 | 8.2100 | -13.579% | 41 | 189 | -56.760% |
| 2026-07-09 | 10.1300 | 10.1300 | 9.2800 | 9.5000 | -2.263% | 52 | 140 | -62.632% |
| 2026-07-08 | 10.0200 | 10.0200 | 9.7200 | 9.7200 | -3.858% | 22 | 120 | -63.477% |
| 2026-07-07 | 11.5900 | 11.5900 | 10.1100 | 10.1100 | -11.316% | 11 | 113 | -64.886% |
| 2026-07-02 | 10.2300 | 11.6000 | 10.2000 | 11.4000 | +11.765% | 8 | 108 | -68.860% |
| 2026-07-01 | 10.9100 | 10.9100 | 9.9500 | 10.2000 | 0.000% | 9 | 100 | -65.196% |
| 2026-06-30 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 0.000% | 100 | 100 | -65.196% |