NVDA270219P00180000
NVDA Feb 19 2027 180.00 Put
optionOPRA
EODOct 23, 2026
6.12USD+2.857%(+0.17)136Vol11,755OI
NVDA270219P00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 6.1000 | 6.1200 | 5.8000 | 6.1200 | +2.857% | 136 | 11,648 | 0.000% |
| 2026-10-22 | 4.7000 | 6.2500 | 4.6000 | 5.9500 | +49.497% | 1,408 | 10,920 | +2.857% |
| 2026-10-21 | 4.2500 | 4.5000 | 3.9600 | 3.9800 | -17.083% | 536 | 10,545 | +53.769% |
| 2026-10-20 | 5.2000 | 5.5500 | 4.7600 | 4.8000 | 0.000% | 90 | 10,492 | +27.500% |
| 2026-10-19 | 4.9000 | 5.0500 | 4.5000 | 4.8000 | -12.727% | 1,040 | 9,936 | +27.500% |
| 2026-10-16 | 5.0400 | 5.7000 | 4.6000 | 5.5000 | +13.402% | 1,241 | 9,359 | +11.273% |
| 2026-10-15 | 5.2500 | 5.8400 | 4.7200 | 4.8500 | +10.227% | 87 | 9,340 | +26.186% |
| 2026-10-14 | 3.6500 | 4.5400 | 3.6100 | 4.4000 | +33.333% | 1,437 | 8,726 | +39.091% |
| 2026-10-13 | 3.6000 | 3.6000 | 3.3000 | 3.3000 | 0.000% | 77 | 8,746 | +85.455% |
| 2026-10-12 | 3.0000 | 3.5000 | 3.0000 | 3.3000 | +2.804% | 117 | 8,737 | +85.455% |
| 2026-10-09 | 3.1900 | 3.2100 | 3.1200 | 3.2100 | -2.727% | 61 | 8,711 | +90.654% |
| 2026-10-08 | 2.9000 | 3.3800 | 2.7000 | 3.3000 | +18.280% | 65 | 8,702 | +85.455% |
| 2026-10-07 | 2.7400 | 2.7900 | 2.6100 | 2.7900 | +3.333% | 65 | 8,693 | +119.355% |
| 2026-10-06 | 2.5200 | 2.7000 | 2.3900 | 2.7000 | +2.662% | 31 | 8,703 | +126.667% |
| 2026-10-05 | 2.8300 | 2.8300 | 2.6300 | 2.6300 | -14.610% | 90 | 8,708 | +132.700% |
| 2026-10-02 | 3.2000 | 3.2000 | 2.9500 | 3.0800 | -13.239% | 62 | 8,730 | +98.701% |
| 2026-10-01 | 3.8500 | 3.9100 | 3.5400 | 3.5500 | -5.333% | 193 | 8,561 | +72.394% |
| 2026-09-30 | 4.1000 | 4.1000 | 3.6700 | 3.7500 | 0.000% | 42 | 8,582 | +63.200% |
| 2026-09-29 | 3.8600 | 3.9000 | 3.6500 | 3.7500 | -7.407% | 12 | 8,580 | +63.200% |
| 2026-09-28 | 3.9500 | 4.0500 | 3.7000 | 4.0500 | -10.200% | 58 | 8,588 | +51.111% |
| 2026-09-25 | 4.5800 | 4.7200 | 4.5000 | 4.5100 | -4.449% | 116 | 8,563 | +35.698% |
| 2026-09-24 | 4.8500 | 4.9400 | 4.6000 | 4.7200 | +2.165% | 48 | 8,558 | +29.661% |
| 2026-09-23 | 4.3000 | 4.6500 | 4.3000 | 4.6200 | +10.000% | 30 | 8,564 | +32.468% |
| 2026-09-22 | 4.3000 | 4.3000 | 4.1200 | 4.2000 | -4.545% | 8 | 8,568 | +45.714% |
| 2026-09-21 | 4.8500 | 4.8500 | 4.4000 | 4.4000 | -18.216% | 54 | 8,590 | +39.091% |
| 2026-09-18 | 5.4100 | 5.4700 | 5.2100 | 5.3800 | -3.063% | 236 | 8,578 | +13.755% |
| 2026-09-17 | 6.0500 | 6.0500 | 5.3000 | 5.5500 | -17.164% | 367 | 8,604 | +10.270% |
| 2026-09-16 | 6.6000 | 6.9000 | 6.2100 | 6.7000 | -4.286% | 261 | 8,486 | -8.657% |
| 2026-09-15 | 6.9500 | 7.1000 | 6.9000 | 7.0000 | -2.778% | 121 | 8,436 | -12.571% |
| 2026-09-14 | 7.5800 | 7.9800 | 7.0000 | 7.2000 | +18.033% | 421 | 8,418 | -15.000% |
| 2026-09-11 | 6.1200 | 6.1500 | 5.9000 | 6.1000 | -8.271% | 165 | 8,415 | +0.328% |
| 2026-09-10 | 6.3500 | 6.7800 | 6.1500 | 6.6500 | +12.712% | 240 | 8,422 | -7.970% |
| 2026-09-09 | 5.8000 | 5.9000 | 5.6500 | 5.9000 | +4.056% | 137 | 8,314 | +3.729% |
| 2026-09-08 | 4.9200 | 5.7300 | 4.9200 | 5.6700 | +9.038% | 86 | 8,320 | +7.937% |
| 2026-09-04 | 4.6800 | 5.2500 | 4.5700 | 5.2000 | 0.000% | 63 | 8,332 | +17.692% |
| 2026-09-03 | 5.2000 | 5.4000 | 5.0500 | 5.2000 | -10.345% | 39 | 8,333 | +17.692% |
| 2026-09-02 | 5.9600 | 5.9700 | 5.4000 | 5.8000 | -10.494% | 95 | 8,325 | +5.517% |
| 2026-09-01 | 6.6000 | 6.7100 | 6.0500 | 6.4800 | +8.908% | 51 | 8,323 | -5.556% |
| 2026-08-31 | 6.8000 | 6.8000 | 5.9500 | 5.9500 | -13.768% | 755 | 8,312 | +2.857% |
| 2026-08-28 | 5.4800 | 7.0000 | 5.4800 | 6.9000 | +26.143% | 457 | 8,476 | -11.304% |
| 2026-08-27 | 5.7300 | 6.1600 | 5.0200 | 5.4700 | -36.395% | 397 | 8,717 | +11.883% |
| 2026-08-26 | 8.3000 | 8.8000 | 8.3000 | 8.6000 | +5.781% | 910 | 8,164 | -28.837% |
| 2026-08-25 | 8.7900 | 8.9000 | 8.0200 | 8.1300 | -12.581% | 2,140 | 9,211 | -24.723% |
| 2026-08-24 | 9.2000 | 9.5000 | 8.9500 | 9.3000 | +10.714% | 2,077 | 8,169 | -34.194% |
| 2026-08-21 | 8.3700 | 8.5100 | 8.2000 | 8.4000 | +2.439% | 539 | 7,966 | -27.143% |
| 2026-08-20 | 8.1500 | 8.2500 | 8.1000 | 8.2000 | +1.863% | 909 | 7,895 | -25.366% |
| 2026-08-19 | 7.2200 | 8.1000 | 7.2200 | 8.0500 | +5.921% | 1,564 | 7,303 | -23.975% |
| 2026-08-18 | 7.6000 | 7.7700 | 7.5100 | 7.6000 | +14.286% | 98 | 7,265 | -19.474% |
| 2026-08-17 | 6.7500 | 6.7600 | 6.4500 | 6.6500 | -3.902% | 82 | 7,305 | -7.970% |
| 2026-08-14 | 6.9500 | 7.0500 | 6.8200 | 6.9200 | -1.425% | 20 | 7,297 | -11.561% |
| 2026-08-13 | 7.1500 | 7.3000 | 7.0200 | 7.0200 | -8.831% | 1,746 | 6,628 | -12.821% |
| 2026-08-12 | 7.8800 | 7.8800 | 7.2900 | 7.7000 | -8.876% | 866 | 6,524 | -20.519% |
| 2026-08-11 | 8.4000 | 8.4500 | 8.4000 | 8.4500 | -3.977% | 9 | 6,526 | -27.574% |
| 2026-08-10 | 8.4800 | 9.1000 | 8.4800 | 8.8000 | +6.667% | 60 | 6,510 | -30.455% |
| 2026-08-07 | 8.4000 | 8.5000 | 8.1400 | 8.2500 | -11.290% | 99 | 6,461 | -25.818% |
| 2026-08-06 | 8.7000 | 9.4900 | 8.7000 | 9.3000 | +1.639% | 744 | 6,866 | -34.194% |
| 2026-08-05 | 9.2000 | 9.5000 | 8.9600 | 9.1500 | -14.085% | 29 | 6,851 | -33.115% |
| 2026-08-04 | 10.9500 | 11.2500 | 10.6500 | 10.6500 | -11.398% | 231 | 6,685 | -42.535% |
| 2026-08-03 | 14.4500 | 14.4500 | 11.6700 | 12.0200 | -14.752% | 395 | 6,837 | -49.085% |
| 2026-07-31 | 14.5900 | 15.1000 | 14.1000 | 14.1000 | -7.602% | 54 | 6,833 | -56.596% |
| 2026-07-30 | 15.0300 | 15.9000 | 14.9700 | 15.2600 | -11.279% | 4,178 | 2,687 | -59.895% |
| 2026-07-29 | 16.2000 | 17.2000 | 15.6500 | 17.2000 | +13.983% | 99 | 2,728 | -64.419% |
| 2026-07-28 | 16.1200 | 16.1200 | 15.0900 | 15.0900 | -1.308% | 1,514 | 1,224 | -59.443% |
| 2026-07-27 | 15.0000 | 16.0000 | 14.8000 | 15.2900 | +22.811% | 1,028 | 357 | -59.974% |
| 2026-07-23 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +6.867% | 10 | 357 | -50.843% |
| 2026-07-22 | 12.6200 | 12.6200 | 11.2200 | 11.6500 | -9.339% | 7 | 355 | -47.468% |
| 2026-07-21 | 13.1800 | 13.1800 | 12.8500 | 12.8500 | -3.745% | 2 | 353 | -52.374% |
| 2026-07-20 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -6.969% | 1 | 353 | -54.157% |
| 2026-07-17 | 14.1500 | 14.3500 | 14.1500 | 14.3500 | +7.330% | 33 | 351 | -57.352% |
| 2026-07-16 | 13.5600 | 13.5600 | 13.1900 | 13.3700 | +8.699% | 3 | 350 | -54.226% |
| 2026-07-14 | 14.0000 | 14.0000 | 12.2500 | 12.3000 | -13.074% | 106 | 254 | -50.244% |
| 2026-07-13 | 12.8500 | 14.2000 | 12.8500 | 14.1500 | +11.330% | 27 | 240 | -56.749% |
| 2026-07-10 | 13.7500 | 13.7500 | 12.7100 | 12.7100 | -11.181% | 155 | 140 | -51.849% |
| 2026-07-09 | 15.2100 | 15.2100 | 14.3100 | 14.3100 | -0.140% | 11 | 140 | -57.233% |
| 2026-07-08 | 15.1900 | 15.1900 | 14.3300 | 14.3300 | -7.608% | 5 | 141 | -57.292% |
| 2026-07-07 | 15.5100 | 15.5100 | 15.5100 | 15.5100 | -2.453% | 1 | 141 | -60.542% |
| 2026-07-06 | 16.6000 | 16.6000 | 15.9000 | 15.9000 | -7.018% | 7 | 138 | -61.509% |
| 2026-07-02 | 15.9000 | 17.1000 | 15.9000 | 17.1000 | +6.211% | 23 | 117 | -64.211% |
| 2026-07-01 | 16.2000 | 16.2000 | 16.0400 | 16.1000 | +5.229% | 106 | 11 | -61.988% |
| 2026-06-30 | 15.3500 | 15.3500 | 15.3000 | 15.3000 | 0.000% | 21 | 11 | -60.000% |