NVDA270219P00185000
NVDA Feb 19 2027 185.00 Put
optionOPRA
EODOct 23, 2026
7.32USD+0.274%(+0.02)58Vol8,928OI
NVDA270219P00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 7.3000 | 7.3200 | 7.0000 | 7.3200 | +0.274% | 58 | 8,924 | 0.000% |
| 2026-10-22 | 5.5000 | 7.3000 | 5.5000 | 7.3000 | +52.083% | 301 | 8,853 | +0.274% |
| 2026-10-21 | 5.2100 | 5.3000 | 4.8000 | 4.8000 | -18.644% | 171 | 8,791 | +52.500% |
| 2026-10-20 | 6.0200 | 6.2600 | 5.8000 | 5.9000 | +1.900% | 69 | 8,789 | +24.068% |
| 2026-10-19 | 6.0100 | 6.1000 | 5.6800 | 5.7900 | -12.273% | 64 | 8,813 | +26.425% |
| 2026-10-16 | 6.0300 | 6.7500 | 5.5400 | 6.6000 | +13.793% | 216 | 8,762 | +10.909% |
| 2026-10-15 | 6.6800 | 7.0000 | 5.6000 | 5.8000 | +10.476% | 454 | 9,011 | +26.207% |
| 2026-10-14 | 4.2500 | 5.4500 | 4.2400 | 5.2500 | +30.597% | 74 | 9,008 | +39.429% |
| 2026-10-13 | 4.3000 | 4.4300 | 4.0200 | 4.0200 | +0.500% | 317 | 8,733 | +82.090% |
| 2026-10-12 | 3.9800 | 4.1500 | 3.9800 | 4.0000 | +2.828% | 1,737 | 8,318 | +83.000% |
| 2026-10-09 | 3.7500 | 3.8900 | 3.7500 | 3.8900 | -0.256% | 38 | 8,310 | +88.175% |
| 2026-10-08 | 3.5000 | 4.0600 | 3.2700 | 3.9000 | +18.182% | 121 | 8,321 | +87.692% |
| 2026-10-07 | 3.0500 | 3.4500 | 3.0500 | 3.3000 | +8.911% | 75 | 8,319 | +121.818% |
| 2026-10-06 | 3.0200 | 3.0300 | 2.8500 | 3.0300 | -6.769% | 144 | 8,323 | +141.584% |
| 2026-10-05 | 3.4000 | 3.4000 | 3.1500 | 3.2500 | -12.634% | 25 | 8,315 | +125.231% |
| 2026-10-02 | 3.5500 | 3.7200 | 3.5500 | 3.7200 | -12.471% | 13 | 8,319 | +96.774% |
| 2026-10-01 | 4.4700 | 4.6200 | 4.2500 | 4.2500 | -4.063% | 16 | 8,322 | +72.235% |
| 2026-09-30 | 4.7500 | 4.7500 | 4.3400 | 4.4300 | -8.660% | 66 | 8,299 | +65.237% |
| 2026-09-29 | 4.4500 | 4.8500 | 4.4500 | 4.8500 | +6.828% | 24 | 8,301 | +50.928% |
| 2026-09-28 | 4.9000 | 4.9000 | 4.4500 | 4.5400 | -16.850% | 85 | 8,297 | +61.233% |
| 2026-09-25 | 5.4400 | 5.4600 | 5.3500 | 5.4600 | -1.622% | 18 | 8,296 | +34.066% |
| 2026-09-24 | 5.9300 | 5.9300 | 5.5000 | 5.5500 | +1.835% | 14 | 8,290 | +31.892% |
| 2026-09-23 | 5.1500 | 5.5000 | 5.1500 | 5.4500 | +9.000% | 24 | 8,278 | +34.312% |
| 2026-09-22 | 5.0000 | 5.0500 | 4.9000 | 5.0000 | -4.762% | 23 | 8,276 | +46.400% |
| 2026-09-21 | 5.8000 | 5.8000 | 5.2500 | 5.2500 | -18.605% | 109 | 8,244 | +39.429% |
| 2026-09-18 | 6.2500 | 6.6000 | 6.2500 | 6.4500 | -4.444% | 104 | 8,164 | +13.488% |
| 2026-09-17 | 6.9700 | 6.9700 | 6.4700 | 6.7500 | -15.625% | 184 | 8,047 | +8.444% |
| 2026-09-16 | 7.6700 | 8.1500 | 7.3800 | 8.0000 | -4.192% | 80 | 8,038 | -8.500% |
| 2026-09-15 | 8.2000 | 8.4000 | 8.2000 | 8.3500 | -0.595% | 260 | 7,764 | -12.335% |
| 2026-09-14 | 7.6500 | 9.2000 | 7.6500 | 8.4000 | +15.862% | 1,777 | 6,415 | -12.857% |
| 2026-09-11 | 6.9500 | 7.2500 | 6.9000 | 7.2500 | -7.643% | 424 | 6,134 | +0.966% |
| 2026-09-10 | 7.9000 | 7.9500 | 7.7300 | 7.8500 | +13.439% | 21 | 6,132 | -6.752% |
| 2026-09-09 | 6.6500 | 6.9500 | 6.6500 | 6.9200 | +2.216% | 566 | 6,091 | +5.780% |
| 2026-09-08 | 6.0000 | 6.8000 | 6.0000 | 6.7700 | +10.984% | 51 | 6,089 | +8.124% |
| 2026-09-04 | 5.8500 | 6.1500 | 5.3500 | 6.1000 | -1.613% | 469 | 5,967 | +20.000% |
| 2026-09-03 | 6.5000 | 6.5000 | 5.9500 | 6.2000 | -9.489% | 725 | 5,935 | +18.065% |
| 2026-09-02 | 7.0000 | 7.0000 | 6.4400 | 6.8500 | -13.291% | 818 | 5,475 | +6.861% |
| 2026-09-01 | 7.9500 | 7.9500 | 7.1500 | 7.9000 | +10.028% | 1,173 | 4,928 | -7.342% |
| 2026-08-31 | 7.5800 | 7.5800 | 7.1500 | 7.1800 | -12.225% | 106 | 4,911 | +1.950% |
| 2026-08-28 | 6.7100 | 8.2000 | 6.6000 | 8.1800 | +27.414% | 145 | 4,892 | -10.513% |
| 2026-08-27 | 7.0000 | 7.2200 | 5.9500 | 6.4200 | -37.059% | 216 | 4,779 | +14.019% |
| 2026-08-26 | 9.5000 | 10.2500 | 9.5000 | 10.2000 | +6.806% | 277 | 4,588 | -28.235% |
| 2026-08-25 | 9.7200 | 10.1000 | 9.3500 | 9.5500 | -10.413% | 324 | 4,556 | -23.351% |
| 2026-08-24 | 10.0000 | 11.0300 | 10.0000 | 10.6600 | +8.444% | 1,554 | 3,293 | -31.332% |
| 2026-08-21 | 9.6800 | 9.9000 | 9.4000 | 9.8300 | +1.865% | 438 | 2,923 | -25.534% |
| 2026-08-20 | 9.2000 | 9.8500 | 9.2000 | 9.6500 | +9.040% | 33 | 2,893 | -24.145% |
| 2026-08-19 | 8.8000 | 9.1100 | 8.7000 | 8.8500 | -2.210% | 166 | 2,759 | -17.288% |
| 2026-08-18 | 8.9500 | 9.0500 | 8.8000 | 9.0500 | +13.836% | 678 | 2,194 | -19.116% |
| 2026-08-17 | 7.6000 | 7.9500 | 7.5500 | 7.9500 | -4.217% | 589 | 1,715 | -7.925% |
| 2026-08-14 | 8.4000 | 8.4000 | 7.9500 | 8.3000 | 0.000% | 1,149 | 1,100 | -11.807% |
| 2026-08-13 | 8.3300 | 8.3300 | 8.2900 | 8.3000 | -6.742% | 14 | 1,100 | -11.807% |
| 2026-08-12 | 8.7000 | 8.9000 | 8.5000 | 8.9000 | -9.645% | 260 | 922 | -17.753% |
| 2026-08-11 | 9.5000 | 9.8500 | 9.5000 | 9.8500 | -2.475% | 20 | 918 | -25.685% |
| 2026-08-10 | 9.6500 | 10.4900 | 9.6500 | 10.1000 | +8.369% | 13 | 912 | -27.525% |
| 2026-08-07 | 9.7400 | 9.7400 | 9.3200 | 9.3200 | -12.488% | 48 | 899 | -21.459% |
| 2026-08-06 | 10.2000 | 10.8000 | 10.2000 | 10.6500 | +0.852% | 166 | 788 | -31.268% |
| 2026-08-05 | 11.0000 | 11.0000 | 10.3000 | 10.5600 | -13.725% | 83 | 772 | -30.682% |
| 2026-08-04 | 13.0000 | 13.0000 | 12.1500 | 12.2400 | -10.330% | 371 | 485 | -40.196% |
| 2026-08-03 | 13.8500 | 13.8600 | 13.3700 | 13.6500 | -13.057% | 257 | 233 | -46.374% |
| 2026-07-31 | 17.0500 | 17.0500 | 15.7000 | 15.7000 | -9.770% | 10 | 228 | -53.376% |
| 2026-07-30 | 17.9000 | 17.9000 | 17.4000 | 17.4000 | -2.247% | 9 | 223 | -57.931% |
| 2026-07-29 | 18.9000 | 19.3300 | 17.7500 | 17.8000 | +5.015% | 27 | 214 | -58.876% |
| 2026-07-28 | 17.0200 | 17.4500 | 16.9000 | 16.9500 | -1.166% | 23 | 194 | -56.814% |
| 2026-07-27 | 16.9800 | 18.0200 | 16.9800 | 17.1500 | +23.381% | 97 | 159 | -57.318% |
| 2026-07-24 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -5.249% | 1 | 158 | -47.338% |
| 2026-07-23 | 14.2500 | 14.6700 | 14.2500 | 14.6700 | +7.080% | 6 | 156 | -50.102% |
| 2026-07-22 | 14.5000 | 14.5000 | 12.8800 | 13.7000 | -5.647% | 7 | 154 | -46.569% |
| 2026-07-21 | 14.5000 | 14.5200 | 14.5000 | 14.5200 | -8.101% | 19 | 162 | -49.587% |
| 2026-07-20 | 15.1000 | 15.8000 | 15.1000 | 15.8000 | -3.659% | 16 | 146 | -53.671% |
| 2026-07-17 | 17.2600 | 17.2600 | 15.9500 | 16.4000 | +7.541% | 4 | 144 | -55.366% |
| 2026-07-16 | 14.9700 | 15.2500 | 14.9700 | 15.2500 | +9.712% | 14 | 142 | -52.000% |
| 2026-07-15 | 14.0000 | 14.7500 | 13.9000 | 13.9000 | -2.250% | 52 | 109 | -47.338% |
| 2026-07-14 | 15.6000 | 15.6000 | 14.2200 | 14.2200 | -11.291% | 55 | 98 | -48.523% |
| 2026-07-13 | 14.4200 | 16.0300 | 14.2100 | 16.0300 | +11.941% | 36 | 64 | -54.336% |
| 2026-07-10 | 15.0900 | 15.3600 | 14.2500 | 14.3200 | -18.405% | 63 | 1 | -48.883% |
| 2026-07-02 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | 0.000% | 1 | 0 | -58.291% |