NVDA270219P00175000
NVDA Feb 19 2027 175.00 Put
optionOPRA
EODOct 23, 2026
5.15USD+3.000%(+0.15)58Vol5,420OI
NVDA270219P00175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 4.9500 | 5.1500 | 4.8500 | 5.1500 | +3.000% | 58 | 5,416 | 0.000% |
| 2026-10-22 | 3.8000 | 5.1500 | 3.8000 | 5.0000 | +46.199% | 314 | 5,262 | +3.000% |
| 2026-10-21 | 3.5600 | 3.7500 | 3.3000 | 3.4200 | -14.500% | 220 | 5,154 | +50.585% |
| 2026-10-20 | 4.6000 | 4.6000 | 4.0000 | 4.0000 | +3.627% | 68 | 5,131 | +28.750% |
| 2026-10-19 | 4.2000 | 4.2000 | 3.7700 | 3.8600 | -17.697% | 17 | 5,129 | +33.420% |
| 2026-10-16 | 3.9900 | 4.6900 | 3.9900 | 4.6900 | +18.734% | 121 | 5,133 | +9.808% |
| 2026-10-15 | 4.3500 | 4.7000 | 3.9000 | 3.9500 | +5.615% | 75 | 5,112 | +30.380% |
| 2026-10-14 | 3.0000 | 3.7400 | 3.0000 | 3.7400 | +31.228% | 22 | 5,103 | +37.701% |
| 2026-10-13 | 2.9800 | 2.9800 | 2.8500 | 2.8500 | +5.556% | 27 | 5,078 | +80.702% |
| 2026-10-12 | 2.7500 | 2.9100 | 2.7000 | 2.7000 | +1.504% | 99 | 5,076 | +90.741% |
| 2026-10-09 | 2.5700 | 2.6600 | 2.5500 | 2.6600 | -1.481% | 18 | 5,069 | +93.609% |
| 2026-10-08 | 2.4000 | 2.7300 | 2.2300 | 2.7000 | +17.391% | 79 | 5,028 | +90.741% |
| 2026-10-07 | 2.1600 | 2.3000 | 2.1200 | 2.3000 | +6.481% | 21 | 5,022 | +123.913% |
| 2026-10-06 | 2.0000 | 2.1600 | 1.9900 | 2.1600 | -0.461% | 97 | 5,017 | +138.426% |
| 2026-10-05 | 2.4600 | 2.4600 | 2.1700 | 2.1700 | -13.889% | 20 | 5,011 | +137.327% |
| 2026-10-02 | 2.4900 | 2.7000 | 2.4700 | 2.5200 | -13.993% | 10 | 5,010 | +104.365% |
| 2026-10-01 | 3.1500 | 3.2500 | 2.9300 | 2.9300 | -6.984% | 18 | 5,009 | +75.768% |
| 2026-09-30 | 3.0700 | 3.1500 | 3.0200 | 3.1500 | -3.077% | 29 | 5,009 | +63.492% |
| 2026-09-29 | 3.1500 | 3.2700 | 3.0000 | 3.2500 | -4.412% | 150 | 5,009 | +58.462% |
| 2026-09-28 | 3.2000 | 3.4000 | 3.0000 | 3.4000 | -9.333% | 24 | 5,018 | +51.471% |
| 2026-09-25 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -3.846% | 8 | 5,014 | +37.333% |
| 2026-09-24 | 4.2700 | 4.2700 | 3.8400 | 3.9000 | 0.000% | 123 | 4,969 | +32.051% |
| 2026-09-23 | 3.5700 | 3.9000 | 3.5700 | 3.9000 | +11.748% | 37 | 4,952 | +32.051% |
| 2026-09-22 | 3.5500 | 3.6500 | 3.4500 | 3.4900 | -5.676% | 7 | 4,953 | +47.564% |
| 2026-09-21 | 4.0000 | 4.0000 | 3.7000 | 3.7000 | -17.778% | 57 | 4,950 | +39.189% |
| 2026-09-18 | 4.5000 | 4.5500 | 4.5000 | 4.5000 | -3.226% | 77 | 4,920 | +14.444% |
| 2026-09-17 | 4.9000 | 4.9000 | 4.5900 | 4.6500 | -18.421% | 32 | 4,913 | +10.753% |
| 2026-09-16 | 5.4100 | 5.7000 | 5.3500 | 5.7000 | -2.564% | 90 | 4,885 | -9.649% |
| 2026-09-15 | 5.9500 | 5.9500 | 5.8500 | 5.8500 | -1.681% | 10 | 4,881 | -11.966% |
| 2026-09-14 | 5.8000 | 6.3500 | 5.8000 | 5.9500 | +15.534% | 373 | 4,574 | -13.445% |
| 2026-09-11 | 5.2000 | 5.2000 | 4.8000 | 5.1500 | -8.036% | 20 | 4,572 | 0.000% |
| 2026-09-10 | 5.3500 | 5.6500 | 5.3500 | 5.6000 | +13.131% | 299 | 4,311 | -8.036% |
| 2026-09-09 | 4.9500 | 5.0000 | 4.8500 | 4.9500 | +1.020% | 185 | 4,262 | +4.040% |
| 2026-09-08 | 4.0000 | 4.9000 | 4.0000 | 4.9000 | +10.112% | 52 | 4,249 | +5.102% |
| 2026-09-04 | 3.9000 | 4.4500 | 3.8400 | 4.4500 | 0.000% | 51 | 4,234 | +15.730% |
| 2026-09-03 | 4.4300 | 4.5500 | 4.2700 | 4.4500 | -9.184% | 25 | 4,215 | +15.730% |
| 2026-09-02 | 5.3000 | 5.3000 | 4.5500 | 4.9000 | -12.500% | 116 | 4,229 | +5.102% |
| 2026-09-01 | 5.5000 | 5.6000 | 5.1600 | 5.6000 | +10.891% | 33 | 4,217 | -8.036% |
| 2026-08-31 | 5.3500 | 5.3500 | 5.0500 | 5.0500 | -15.126% | 65 | 4,221 | +1.980% |
| 2026-08-28 | 4.6500 | 5.9500 | 4.6400 | 5.9500 | +26.596% | 152 | 4,238 | -13.445% |
| 2026-08-27 | 4.6500 | 5.3000 | 4.2500 | 4.7000 | -35.351% | 888 | 4,078 | +9.574% |
| 2026-08-26 | 7.1000 | 7.4000 | 6.9800 | 7.2700 | +4.604% | 111 | 4,037 | -29.161% |
| 2026-08-25 | 7.6000 | 7.6000 | 6.8500 | 6.9500 | -12.688% | 1,220 | 3,274 | -25.899% |
| 2026-08-24 | 8.0800 | 8.0800 | 7.6000 | 7.9600 | +10.556% | 749 | 3,068 | -35.302% |
| 2026-08-21 | 6.9500 | 7.2500 | 6.9500 | 7.2000 | +1.408% | 745 | 2,875 | -28.472% |
| 2026-08-20 | 6.6500 | 7.1000 | 6.6500 | 7.1000 | +10.078% | 131 | 2,849 | -27.465% |
| 2026-08-19 | 6.6000 | 6.8000 | 6.3500 | 6.4500 | -1.527% | 330 | 2,757 | -20.155% |
| 2026-08-18 | 6.4000 | 6.6000 | 6.4000 | 6.5500 | +11.966% | 154 | 2,662 | -21.374% |
| 2026-08-17 | 5.6000 | 5.8500 | 5.6000 | 5.8500 | -1.182% | 20 | 2,657 | -11.966% |
| 2026-08-14 | 6.0000 | 6.0000 | 5.8000 | 5.9200 | -3.740% | 17 | 2,653 | -13.007% |
| 2026-08-13 | 6.2300 | 6.3000 | 6.1200 | 6.1500 | -2.381% | 28 | 2,651 | -16.260% |
| 2026-08-12 | 6.7500 | 6.7500 | 6.2500 | 6.3000 | -13.462% | 188 | 2,618 | -18.254% |
| 2026-08-11 | 7.2500 | 7.3200 | 7.2000 | 7.2800 | -2.282% | 22 | 2,621 | -29.258% |
| 2026-08-10 | 6.9200 | 7.7900 | 6.9200 | 7.4500 | +4.930% | 44 | 2,605 | -30.872% |
| 2026-08-07 | 7.5000 | 7.5000 | 7.1000 | 7.1000 | -10.692% | 12 | 2,601 | -27.465% |
| 2026-08-06 | 7.8500 | 8.2500 | 7.8500 | 7.9500 | +0.633% | 165 | 2,536 | -35.220% |
| 2026-08-05 | 8.0900 | 8.1400 | 7.7800 | 7.9000 | -15.957% | 445 | 2,225 | -34.810% |
| 2026-08-04 | 9.7400 | 9.7500 | 9.1200 | 9.4000 | -10.391% | 39 | 2,226 | -45.213% |
| 2026-08-03 | 12.2600 | 12.2600 | 10.1800 | 10.4900 | -12.291% | 3,028 | 3,561 | -50.906% |
| 2026-07-31 | 13.0000 | 13.0500 | 11.9600 | 11.9600 | -11.407% | 166 | 3,569 | -56.940% |
| 2026-07-30 | 13.2000 | 14.1000 | 13.2000 | 13.5000 | -10.714% | 169 | 3,493 | -61.852% |
| 2026-07-29 | 14.4900 | 15.1300 | 13.5500 | 15.1200 | +16.757% | 1,055 | 2,523 | -65.939% |
| 2026-07-28 | 14.4500 | 14.7000 | 12.9500 | 12.9500 | -3.789% | 298 | 2,416 | -60.232% |
| 2026-07-27 | 12.8400 | 13.8000 | 12.8400 | 13.4600 | +16.436% | 2,037 | 634 | -61.738% |
| 2026-07-24 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | +2.301% | 20 | 654 | -55.450% |
| 2026-07-23 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +8.134% | 1 | 654 | -54.425% |
| 2026-07-22 | 9.8500 | 10.4500 | 9.7000 | 10.4500 | -7.358% | 289 | 416 | -50.718% |
| 2026-07-21 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | -3.836% | 1 | 415 | -54.344% |
| 2026-07-20 | 12.0000 | 12.0800 | 11.7300 | 11.7300 | -8.502% | 4 | 414 | -56.095% |
| 2026-07-17 | 13.4100 | 13.8400 | 12.8200 | 12.8200 | +10.900% | 12 | 403 | -59.828% |
| 2026-07-16 | 11.4000 | 11.5600 | 11.4000 | 11.5600 | +5.091% | 6 | 402 | -55.450% |
| 2026-07-15 | 10.6100 | 11.0000 | 10.6100 | 11.0000 | +4.762% | 41 | 373 | -53.182% |
| 2026-07-14 | 10.9500 | 10.9500 | 10.5000 | 10.5000 | -15.323% | 144 | 253 | -50.952% |
| 2026-07-13 | 11.2000 | 12.4000 | 11.1100 | 12.4000 | +14.286% | 242 | 39 | -58.468% |
| 2026-07-10 | 11.9500 | 11.9500 | 10.8500 | 10.8500 | -19.570% | 6 | 44 | -52.535% |
| 2026-07-09 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | -1.172% | 1 | 44 | -61.824% |
| 2026-07-07 | 15.1000 | 15.1000 | 13.6500 | 13.6500 | -1.159% | 2 | 43 | -62.271% |
| 2026-07-06 | 13.8500 | 13.8500 | 13.8100 | 13.8100 | -9.145% | 21 | 33 | -62.708% |
| 2026-07-02 | 14.0000 | 15.2000 | 13.9500 | 15.2000 | +7.420% | 17 | 26 | -66.118% |
| 2026-07-01 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +6.072% | 1 | 25 | -63.604% |
| 2026-06-30 | 13.4500 | 13.5500 | 13.3400 | 13.3400 | 0.000% | 46 | 25 | -61.394% |