NVDA270219P00190000
NVDA Feb 19 2027 190.00 Put
optionOPRA
EODOct 23, 2026
8.75USD+3.550%(+0.30)285Vol9,157OI
NVDA270219P00190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 8.4700 | 9.0000 | 8.2500 | 8.7500 | +3.550% | 285 | 9,069 | 0.000% |
| 2026-10-22 | 7.0500 | 8.6500 | 7.0500 | 8.4500 | +40.833% | 134 | 9,075 | +3.550% |
| 2026-10-21 | 6.2200 | 6.5000 | 5.8000 | 6.0000 | -13.043% | 174 | 9,011 | +45.833% |
| 2026-10-20 | 7.6000 | 8.0000 | 6.8000 | 6.9000 | +0.730% | 107 | 9,033 | +26.812% |
| 2026-10-19 | 7.0500 | 7.3100 | 6.7500 | 6.8500 | -14.375% | 90 | 9,018 | +27.737% |
| 2026-10-16 | 7.1700 | 8.0500 | 6.7000 | 8.0000 | +15.108% | 38 | 9,011 | +9.375% |
| 2026-10-15 | 7.5500 | 8.2900 | 6.7000 | 6.9500 | +10.845% | 658 | 8,739 | +25.899% |
| 2026-10-14 | 5.2000 | 6.5100 | 5.2000 | 6.2700 | +22.941% | 86 | 8,713 | +39.553% |
| 2026-10-13 | 5.2000 | 5.3100 | 5.0000 | 5.1000 | +3.659% | 29 | 8,691 | +71.569% |
| 2026-10-12 | 4.8000 | 5.1500 | 4.8000 | 4.9200 | +5.353% | 96 | 8,626 | +77.846% |
| 2026-10-09 | 4.4500 | 4.7500 | 4.4500 | 4.6700 | -2.708% | 268 | 8,721 | +87.366% |
| 2026-10-08 | 4.2400 | 4.8500 | 4.0500 | 4.8000 | +21.519% | 293 | 8,528 | +82.292% |
| 2026-10-07 | 3.8000 | 4.0200 | 3.7500 | 3.9500 | +5.333% | 11 | 8,527 | +121.519% |
| 2026-10-06 | 3.4700 | 3.7500 | 3.3900 | 3.7500 | -2.597% | 537 | 8,033 | +133.333% |
| 2026-10-05 | 4.2500 | 4.2500 | 3.7500 | 3.8500 | -13.483% | 40 | 8,034 | +127.273% |
| 2026-10-02 | 4.5500 | 4.5500 | 4.2200 | 4.4500 | -11.881% | 118 | 8,024 | +96.629% |
| 2026-10-01 | 5.3700 | 5.5100 | 5.0500 | 5.0500 | -4.537% | 19 | 8,027 | +73.267% |
| 2026-09-30 | 5.0000 | 5.2900 | 5.0000 | 5.2900 | -6.866% | 62 | 8,039 | +65.406% |
| 2026-09-29 | 5.2000 | 5.6800 | 5.2000 | 5.6800 | -2.906% | 116 | 8,029 | +54.049% |
| 2026-09-28 | 5.9200 | 5.9200 | 5.2500 | 5.8500 | -10.138% | 178 | 7,919 | +49.573% |
| 2026-09-25 | 6.4400 | 6.5200 | 6.4400 | 6.5100 | -2.399% | 21 | 7,912 | +34.409% |
| 2026-09-24 | 7.0300 | 7.0500 | 6.6500 | 6.6700 | +1.677% | 32 | 7,893 | +31.184% |
| 2026-09-23 | 6.3300 | 6.5600 | 6.1400 | 6.5600 | +7.895% | 27 | 7,884 | +33.384% |
| 2026-09-22 | 6.2600 | 6.2600 | 5.8500 | 6.0800 | -3.492% | 59 | 7,887 | +43.914% |
| 2026-09-21 | 7.0500 | 7.0500 | 6.2500 | 6.3000 | -18.182% | 188 | 7,844 | +38.889% |
| 2026-09-18 | 7.6000 | 7.7200 | 7.3700 | 7.7000 | -0.645% | 33 | 7,834 | +13.636% |
| 2026-09-17 | 8.2500 | 8.2500 | 7.7000 | 7.7500 | -17.553% | 55 | 7,826 | +12.903% |
| 2026-09-16 | 9.2500 | 9.4700 | 8.7200 | 9.4000 | -4.082% | 332 | 7,552 | -6.915% |
| 2026-09-15 | 9.6000 | 9.9500 | 9.5700 | 9.8000 | -2.970% | 40 | 7,549 | -10.714% |
| 2026-09-14 | 10.2700 | 10.9500 | 9.7500 | 10.1000 | +18.129% | 330 | 7,386 | -13.366% |
| 2026-09-11 | 8.5000 | 8.6500 | 8.0000 | 8.5500 | -6.044% | 67 | 7,360 | +2.339% |
| 2026-09-10 | 9.0000 | 9.4300 | 9.0000 | 9.1000 | +10.976% | 795 | 7,191 | -3.846% |
| 2026-09-09 | 7.9500 | 8.2500 | 7.6500 | 8.2000 | +2.886% | 706 | 7,507 | +6.707% |
| 2026-09-08 | 7.0500 | 7.9700 | 7.0500 | 7.9700 | +9.931% | 73 | 7,471 | +9.787% |
| 2026-09-04 | 6.7000 | 7.3000 | 6.4000 | 7.2500 | 0.000% | 571 | 7,779 | +20.690% |
| 2026-09-03 | 7.6000 | 7.6000 | 7.0000 | 7.2500 | -9.375% | 1,011 | 7,651 | +20.690% |
| 2026-09-02 | 8.6500 | 8.6500 | 7.5000 | 8.0000 | -13.514% | 399 | 7,444 | +9.375% |
| 2026-09-01 | 8.9000 | 9.2900 | 8.4000 | 9.2500 | +11.178% | 1,235 | 6,638 | -5.405% |
| 2026-08-31 | 9.5000 | 9.5000 | 8.3200 | 8.3200 | -10.730% | 351 | 6,444 | +5.168% |
| 2026-08-28 | 7.7500 | 9.7500 | 7.6500 | 9.3200 | +25.606% | 1,820 | 6,840 | -6.116% |
| 2026-08-27 | 8.4000 | 8.5600 | 7.0000 | 7.4200 | -36.851% | 592 | 6,990 | +17.925% |
| 2026-08-26 | 11.2500 | 12.1000 | 11.2500 | 11.7500 | +3.070% | 194 | 6,966 | -25.532% |
| 2026-08-25 | 11.8500 | 11.8500 | 11.1000 | 11.4000 | -9.524% | 484 | 7,292 | -23.246% |
| 2026-08-24 | 11.5000 | 12.8000 | 11.5000 | 12.6000 | +11.209% | 666 | 6,993 | -30.556% |
| 2026-08-21 | 11.0000 | 11.5000 | 10.9500 | 11.3300 | +3.470% | 241 | 6,716 | -22.771% |
| 2026-08-20 | 10.5000 | 11.1500 | 10.4000 | 10.9500 | +7.988% | 2,465 | 4,980 | -20.091% |
| 2026-08-19 | 10.1800 | 10.8000 | 10.0500 | 10.1400 | -0.295% | 593 | 4,561 | -13.708% |
| 2026-08-18 | 10.2600 | 10.5500 | 10.1700 | 10.1700 | +11.881% | 2,812 | 2,424 | -13.963% |
| 2026-08-17 | 9.2500 | 9.2500 | 8.7900 | 9.0900 | -3.195% | 29 | 2,418 | -3.740% |
| 2026-08-14 | 9.5000 | 9.5000 | 9.1500 | 9.3900 | -2.187% | 485 | 2,098 | -6.816% |
| 2026-08-13 | 9.6000 | 9.9000 | 9.5000 | 9.6000 | -6.796% | 65 | 2,100 | -8.854% |
| 2026-08-12 | 10.2500 | 10.3000 | 9.8400 | 10.3000 | -9.091% | 70 | 2,107 | -15.049% |
| 2026-08-11 | 11.2500 | 11.5000 | 11.1000 | 11.3300 | -1.905% | 1,631 | 913 | -22.771% |
| 2026-08-10 | 10.0000 | 11.8900 | 10.0000 | 11.5500 | +5.383% | 48 | 875 | -24.242% |
| 2026-08-07 | 11.3500 | 11.3500 | 10.8500 | 10.9600 | -10.311% | 154 | 819 | -20.164% |
| 2026-08-06 | 11.9000 | 12.3900 | 11.4000 | 12.2200 | +2.259% | 416 | 617 | -28.396% |
| 2026-08-05 | 12.0000 | 12.5000 | 11.8500 | 11.9500 | -15.007% | 198 | 545 | -26.778% |
| 2026-08-04 | 14.1800 | 14.7100 | 14.0600 | 14.0600 | -8.105% | 37 | 546 | -37.767% |
| 2026-08-03 | 16.2500 | 16.2500 | 15.3000 | 15.3000 | -13.803% | 69 | 547 | -42.810% |
| 2026-07-31 | 18.6000 | 19.2000 | 17.7500 | 17.7500 | -9.669% | 21 | 551 | -50.704% |
| 2026-07-30 | 20.1300 | 20.1300 | 19.6500 | 19.6500 | -10.233% | 10 | 549 | -55.471% |
| 2026-07-29 | 20.6800 | 22.0000 | 20.0500 | 21.8900 | +14.308% | 360 | 269 | -60.027% |
| 2026-07-28 | 20.6000 | 20.9000 | 19.0400 | 19.1500 | +0.736% | 40 | 240 | -54.308% |
| 2026-07-27 | 19.0900 | 20.2800 | 19.0000 | 19.0100 | +13.832% | 97 | 171 | -53.972% |
| 2026-07-24 | 15.5000 | 16.7000 | 15.4000 | 16.7000 | +3.727% | 11 | 170 | -47.605% |
| 2026-07-23 | 15.9000 | 16.6000 | 15.9000 | 16.1000 | +5.229% | 12 | 165 | -45.652% |
| 2026-07-22 | 14.9000 | 15.3000 | 14.9000 | 15.3000 | -6.707% | 18 | 157 | -42.810% |
| 2026-07-21 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -8.939% | 3 | 157 | -46.646% |
| 2026-07-17 | 18.0100 | 18.0100 | 18.0100 | 18.0100 | +7.011% | 1 | 156 | -51.416% |
| 2026-07-16 | 17.0400 | 17.0400 | 16.8300 | 16.8300 | -0.708% | 4 | 158 | -48.010% |
| 2026-07-14 | 16.9000 | 17.7500 | 16.9000 | 16.9500 | -6.094% | 6 | 153 | -48.378% |
| 2026-07-13 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -1.366% | 1 | 152 | -51.524% |
| 2026-07-08 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -14.884% | 2 | 150 | -52.186% |
| 2026-07-07 | 21.8300 | 21.8300 | 21.4000 | 21.5000 | +3.217% | 49 | 103 | -59.302% |
| 2026-07-02 | 19.3900 | 20.9200 | 19.3900 | 20.8300 | 0.000% | 114 | 0 | -57.993% |