NVDA270219P00170000
NVDA Feb 19 2027 170.00 Put
optionOPRA
EODOct 23, 2026
4.30USD+2.381%(+0.10)466Vol4,851OI
NVDA270219P00170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 4.1000 | 4.3000 | 4.0800 | 4.3000 | +2.381% | 466 | 4,650 | 0.000% |
| 2026-10-22 | 3.1300 | 4.3000 | 3.1300 | 4.2000 | +54.412% | 125 | 4,618 | +2.381% |
| 2026-10-21 | 2.9000 | 3.1000 | 2.7000 | 2.7200 | -16.308% | 81 | 4,642 | +58.088% |
| 2026-10-20 | 3.7000 | 3.7500 | 3.2500 | 3.2500 | -1.515% | 100 | 4,555 | +32.308% |
| 2026-10-19 | 3.3000 | 3.3200 | 3.2400 | 3.3000 | -13.158% | 14 | 4,550 | +30.303% |
| 2026-10-16 | 3.4000 | 4.0000 | 3.2600 | 3.8000 | +16.208% | 50 | 4,533 | +13.158% |
| 2026-10-15 | 3.6500 | 3.9500 | 3.1600 | 3.2700 | +6.863% | 64 | 4,519 | +31.498% |
| 2026-10-14 | 2.5000 | 3.0600 | 2.5000 | 3.0600 | +36.607% | 131 | 4,467 | +40.523% |
| 2026-10-13 | 2.3800 | 2.4500 | 2.2300 | 2.2400 | +2.752% | 73 | 4,463 | +91.964% |
| 2026-10-12 | 2.3500 | 2.3700 | 2.1800 | 2.1800 | +0.461% | 79 | 4,463 | +97.248% |
| 2026-10-09 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -4.825% | 8 | 4,458 | +98.157% |
| 2026-10-08 | 1.8600 | 2.2800 | 1.7700 | 2.2800 | +21.925% | 37 | 4,458 | +88.596% |
| 2026-10-07 | 1.8700 | 1.8700 | 1.8000 | 1.8700 | +8.721% | 276 | 4,461 | +129.947% |
| 2026-10-06 | 1.7400 | 1.8600 | 1.6500 | 1.7200 | -6.011% | 31 | 4,463 | +150.000% |
| 2026-10-05 | 2.0000 | 2.0000 | 1.8300 | 1.8300 | -13.679% | 62 | 4,423 | +134.973% |
| 2026-10-02 | 2.2000 | 2.2000 | 2.0500 | 2.1200 | -14.859% | 18 | 4,424 | +102.830% |
| 2026-10-01 | 2.5800 | 2.6800 | 2.4900 | 2.4900 | -2.353% | 18 | 4,436 | +72.691% |
| 2026-09-30 | 2.5900 | 2.5900 | 2.5400 | 2.5500 | -9.253% | 268 | 4,438 | +68.627% |
| 2026-09-29 | 2.6100 | 2.8100 | 2.6100 | 2.8100 | +6.038% | 26 | 4,455 | +53.025% |
| 2026-09-28 | 2.5800 | 2.6500 | 2.5500 | 2.6500 | -15.605% | 43 | 4,461 | +62.264% |
| 2026-09-25 | 3.2000 | 3.2000 | 3.1400 | 3.1400 | -2.484% | 10 | 4,459 | +36.943% |
| 2026-09-24 | 3.4500 | 3.4500 | 3.2200 | 3.2200 | +0.312% | 16 | 4,450 | +33.540% |
| 2026-09-23 | 3.0500 | 3.2100 | 3.0500 | 3.2100 | +7.358% | 44 | 4,440 | +33.956% |
| 2026-09-22 | 3.0000 | 3.0000 | 2.9500 | 2.9900 | -1.320% | 10 | 4,442 | +43.813% |
| 2026-09-21 | 3.4200 | 3.4200 | 3.0300 | 3.0300 | -17.663% | 135 | 4,415 | +41.914% |
| 2026-09-18 | 3.8100 | 3.8100 | 3.6800 | 3.6800 | -4.416% | 234 | 4,262 | +16.848% |
| 2026-09-17 | 3.9000 | 3.9500 | 3.8000 | 3.8500 | -18.085% | 14 | 4,264 | +11.688% |
| 2026-09-16 | 4.6700 | 4.7500 | 4.3500 | 4.7000 | -4.082% | 45 | 4,267 | -8.511% |
| 2026-09-15 | 5.0500 | 5.0500 | 4.8600 | 4.9000 | -3.922% | 8 | 4,265 | -12.245% |
| 2026-09-14 | 5.4000 | 5.4000 | 4.9400 | 5.1000 | +20.000% | 75 | 4,278 | -15.686% |
| 2026-09-11 | 4.3200 | 4.3200 | 4.2000 | 4.2500 | -9.574% | 14 | 4,277 | +1.176% |
| 2026-09-10 | 4.7300 | 4.7300 | 4.6200 | 4.7000 | +13.253% | 53 | 4,258 | -8.511% |
| 2026-09-09 | 4.0200 | 4.1500 | 4.0200 | 4.1500 | +1.220% | 115 | 4,273 | +3.614% |
| 2026-09-08 | 3.6500 | 4.1000 | 3.6500 | 4.1000 | +10.811% | 441 | 4,168 | +4.878% |
| 2026-09-04 | 3.3000 | 3.7000 | 3.2500 | 3.7000 | 0.000% | 268 | 4,202 | +16.216% |
| 2026-09-03 | 3.8500 | 3.8500 | 3.6000 | 3.7000 | -11.905% | 119 | 4,288 | +16.216% |
| 2026-09-02 | 4.0500 | 4.2000 | 3.8500 | 4.2000 | -10.638% | 131 | 4,170 | +2.381% |
| 2026-09-01 | 4.6700 | 4.8000 | 4.2400 | 4.7000 | +11.905% | 20 | 4,160 | -8.511% |
| 2026-08-31 | 4.5500 | 4.5500 | 4.2000 | 4.2000 | -13.934% | 16 | 4,161 | +2.381% |
| 2026-08-28 | 3.8500 | 5.0000 | 3.8000 | 4.8800 | +31.892% | 407 | 4,043 | -11.885% |
| 2026-08-27 | 4.0500 | 4.1300 | 3.6500 | 3.7000 | -40.032% | 509 | 4,235 | +16.216% |
| 2026-08-26 | 5.9500 | 6.2500 | 5.8600 | 6.1700 | +3.697% | 72 | 4,233 | -30.308% |
| 2026-08-25 | 6.3000 | 6.3600 | 5.7900 | 5.9500 | -11.194% | 135 | 4,271 | -27.731% |
| 2026-08-24 | 6.5000 | 6.8500 | 6.4500 | 6.7000 | +8.943% | 1,838 | 3,332 | -35.821% |
| 2026-08-21 | 5.9700 | 6.1800 | 5.9700 | 6.1500 | 0.000% | 106 | 3,280 | -30.081% |
| 2026-08-20 | 5.7600 | 6.1500 | 5.7000 | 6.1500 | +10.811% | 127 | 3,321 | -30.081% |
| 2026-08-19 | 5.6000 | 5.8000 | 5.4200 | 5.5500 | -1.770% | 63 | 3,324 | -22.523% |
| 2026-08-18 | 5.3800 | 5.7500 | 5.3800 | 5.6500 | +15.306% | 29 | 3,328 | -23.894% |
| 2026-08-17 | 4.7700 | 4.9000 | 4.6800 | 4.9000 | -2.000% | 13 | 3,327 | -12.245% |
| 2026-08-14 | 4.9900 | 5.1000 | 4.9900 | 5.0000 | -2.913% | 42 | 3,291 | -14.000% |
| 2026-08-13 | 5.3000 | 5.3600 | 5.1300 | 5.1500 | -6.364% | 48 | 3,275 | -16.505% |
| 2026-08-12 | 5.7100 | 5.7100 | 5.3200 | 5.5000 | -14.729% | 226 | 3,109 | -21.818% |
| 2026-08-11 | 6.1800 | 6.4500 | 6.1000 | 6.4500 | -2.273% | 206 | 2,940 | -33.333% |
| 2026-08-10 | 6.0600 | 6.7000 | 6.0300 | 6.6000 | +10.553% | 99 | 2,877 | -34.848% |
| 2026-08-07 | 6.4600 | 6.4600 | 5.9700 | 5.9700 | -12.463% | 235 | 2,912 | -27.973% |
| 2026-08-06 | 6.6000 | 6.9300 | 6.6000 | 6.8200 | -0.438% | 652 | 3,459 | -36.950% |
| 2026-08-05 | 7.4600 | 7.4600 | 6.6500 | 6.8500 | -13.836% | 22 | 3,453 | -37.226% |
| 2026-08-04 | 8.0000 | 8.3500 | 7.9500 | 7.9500 | -12.924% | 457 | 3,685 | -45.912% |
| 2026-08-03 | 9.7400 | 9.7400 | 8.7000 | 9.1300 | -9.961% | 21 | 3,694 | -52.903% |
| 2026-07-31 | 10.8000 | 11.6300 | 10.1400 | 10.1400 | -12.961% | 44 | 3,715 | -57.594% |
| 2026-07-30 | 11.5000 | 12.2500 | 11.2800 | 11.6500 | -10.385% | 2,497 | 1,466 | -63.090% |
| 2026-07-29 | 13.0000 | 13.0000 | 11.9400 | 13.0000 | +15.556% | 259 | 1,218 | -66.923% |
| 2026-07-28 | 12.1500 | 12.3700 | 11.2500 | 11.2500 | -3.846% | 21 | 1,202 | -61.778% |
| 2026-07-27 | 9.4500 | 12.2100 | 9.4500 | 11.7000 | +17.352% | 1,049 | 334 | -63.248% |
| 2026-07-24 | 9.9000 | 10.0500 | 8.9500 | 9.9700 | +0.911% | 62 | 286 | -56.871% |
| 2026-07-23 | 9.4000 | 9.9000 | 9.4000 | 9.8800 | +9.171% | 57 | 252 | -56.478% |
| 2026-07-22 | 9.0900 | 9.0900 | 8.4500 | 9.0500 | -9.500% | 43 | 238 | -52.486% |
| 2026-07-21 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -6.455% | 5 | 238 | -57.000% |
| 2026-07-17 | 12.0000 | 12.1000 | 10.6900 | 10.6900 | +5.217% | 32 | 238 | -59.775% |
| 2026-07-16 | 10.1000 | 10.2300 | 10.1000 | 10.1600 | +9.838% | 3 | 237 | -57.677% |
| 2026-07-15 | 9.0500 | 9.2500 | 9.0500 | 9.2500 | +1.093% | 2 | 236 | -53.514% |
| 2026-07-14 | 10.0600 | 10.0600 | 9.1500 | 9.1500 | -14.646% | 5 | 233 | -53.005% |
| 2026-07-13 | 9.9000 | 10.7400 | 9.8000 | 10.7200 | +11.667% | 15 | 221 | -59.888% |
| 2026-07-10 | 10.7500 | 10.7500 | 9.6000 | 9.6000 | -12.409% | 7 | 222 | -55.208% |
| 2026-07-09 | 11.2500 | 11.7000 | 10.7500 | 10.9600 | +0.828% | 113 | 151 | -60.766% |
| 2026-07-08 | 12.0500 | 12.0600 | 10.8700 | 10.8700 | -12.409% | 9 | 153 | -60.442% |
| 2026-07-07 | 13.0000 | 13.2200 | 12.4100 | 12.4100 | +3.417% | 25 | 132 | -65.351% |
| 2026-07-06 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -9.774% | 1 | 132 | -64.167% |
| 2026-07-02 | 11.5500 | 13.3000 | 11.5500 | 13.3000 | +6.400% | 143 | 5 | -67.669% |
| 2026-07-01 | 12.3000 | 12.5000 | 11.6000 | 12.5000 | +5.932% | 4 | 2 | -65.600% |
| 2026-06-30 | 11.7900 | 11.8000 | 11.7900 | 11.8000 | 0.000% | 2 | 2 | -63.559% |