NVDA270219P00195000
NVDA Feb 19 2027 195.00 Put
optionOPRA
EODOct 23, 2026
10.40USD+2.970%(+0.30)58Vol6,584OI
NVDA270219P00195000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 9.8000 | 10.4000 | 9.7500 | 10.4000 | +2.970% | 58 | 6,578 | 0.000% |
| 2026-10-22 | 8.0000 | 10.3000 | 8.0000 | 10.1000 | +40.278% | 324 | 6,466 | +2.970% |
| 2026-10-21 | 7.4200 | 8.0000 | 6.9500 | 7.2000 | -14.692% | 201 | 6,327 | +44.444% |
| 2026-10-20 | 8.7000 | 9.5000 | 8.1000 | 8.4400 | +2.552% | 2,349 | 4,155 | +23.223% |
| 2026-10-19 | 8.5000 | 8.6500 | 7.7100 | 8.2300 | -12.540% | 35 | 4,156 | +26.367% |
| 2026-10-16 | 8.4500 | 9.4100 | 7.8500 | 9.4100 | +13.373% | 291 | 4,132 | +10.521% |
| 2026-10-15 | 8.0000 | 9.7100 | 8.0000 | 8.3000 | +10.519% | 83 | 4,123 | +25.301% |
| 2026-10-14 | 6.2700 | 7.7500 | 6.2000 | 7.5100 | +29.483% | 245 | 4,073 | +38.482% |
| 2026-10-13 | 6.3500 | 6.4000 | 5.8000 | 5.8000 | -1.695% | 542 | 4,001 | +79.310% |
| 2026-10-12 | 5.6000 | 6.2000 | 5.6000 | 5.9000 | +4.425% | 94 | 3,970 | +76.271% |
| 2026-10-09 | 5.5500 | 5.6800 | 5.5000 | 5.6500 | -1.910% | 235 | 3,796 | +84.071% |
| 2026-10-08 | 5.1000 | 5.8000 | 4.7100 | 5.7600 | +20.502% | 42 | 3,800 | +80.556% |
| 2026-10-07 | 4.6000 | 4.8300 | 4.6000 | 4.7800 | +6.222% | 257 | 3,805 | +117.573% |
| 2026-10-06 | 4.1600 | 4.5000 | 4.0500 | 4.5000 | -1.961% | 127 | 3,787 | +131.111% |
| 2026-10-05 | 4.8500 | 4.8800 | 4.4500 | 4.5900 | -12.571% | 70 | 3,789 | +126.580% |
| 2026-10-02 | 5.3500 | 5.3500 | 5.0800 | 5.2500 | -13.223% | 50 | 3,782 | +98.095% |
| 2026-10-01 | 6.2000 | 6.4600 | 6.0500 | 6.0500 | -3.200% | 41 | 3,774 | +71.901% |
| 2026-09-30 | 6.4500 | 6.4500 | 6.2000 | 6.2500 | -8.088% | 59 | 3,749 | +66.400% |
| 2026-09-29 | 6.4500 | 6.8000 | 6.3000 | 6.8000 | -0.730% | 9 | 3,748 | +52.941% |
| 2026-09-28 | 6.7000 | 6.8500 | 6.2500 | 6.8500 | -11.613% | 58 | 3,746 | +51.825% |
| 2026-09-25 | 7.5500 | 7.9000 | 7.5500 | 7.7500 | -0.641% | 18 | 3,746 | +34.194% |
| 2026-09-24 | 8.4000 | 8.4000 | 7.8000 | 7.8000 | +1.961% | 26 | 3,735 | +33.333% |
| 2026-09-23 | 7.2500 | 7.8500 | 7.2500 | 7.6500 | +10.072% | 51 | 3,733 | +35.948% |
| 2026-09-22 | 7.1500 | 7.2800 | 6.9500 | 6.9500 | -5.055% | 67 | 3,723 | +49.640% |
| 2026-09-21 | 8.3500 | 8.3500 | 7.3200 | 7.3200 | -19.560% | 83 | 3,717 | +42.077% |
| 2026-09-18 | 8.9500 | 9.1000 | 8.9500 | 9.1000 | -0.546% | 43 | 3,714 | +14.286% |
| 2026-09-17 | 9.5400 | 9.6000 | 9.0500 | 9.1500 | -16.055% | 130 | 3,760 | +13.661% |
| 2026-09-16 | 10.9000 | 11.2500 | 10.2500 | 10.9000 | -4.803% | 74 | 3,725 | -4.587% |
| 2026-09-15 | 11.3000 | 11.6100 | 11.3000 | 11.4500 | -2.553% | 866 | 3,993 | -9.170% |
| 2026-09-14 | 12.0000 | 12.5900 | 11.4500 | 11.7500 | +17.500% | 70 | 3,939 | -11.489% |
| 2026-09-11 | 9.4500 | 10.0000 | 9.4500 | 10.0000 | -5.838% | 17 | 3,935 | +4.000% |
| 2026-09-10 | 10.1200 | 11.0000 | 10.1000 | 10.6200 | +11.789% | 36 | 3,923 | -2.072% |
| 2026-09-09 | 9.2000 | 9.5000 | 9.2000 | 9.5000 | +1.604% | 703 | 3,338 | +9.474% |
| 2026-09-08 | 8.3000 | 9.3500 | 8.3000 | 9.3500 | +10.651% | 140 | 3,281 | +11.230% |
| 2026-09-04 | 8.2800 | 8.4500 | 7.4900 | 8.4500 | 0.000% | 54 | 3,278 | +23.077% |
| 2026-09-03 | 8.5100 | 8.9000 | 8.2200 | 8.4500 | -8.550% | 297 | 3,023 | +23.077% |
| 2026-09-02 | 10.1800 | 10.2300 | 8.7500 | 9.2400 | -14.839% | 50 | 3,007 | +12.554% |
| 2026-09-01 | 11.0200 | 11.0200 | 9.8500 | 10.8500 | +10.489% | 251 | 2,765 | -4.147% |
| 2026-08-31 | 10.8000 | 10.8000 | 9.8200 | 9.8200 | -13.097% | 39 | 2,737 | +5.906% |
| 2026-08-28 | 8.5000 | 11.3000 | 8.5000 | 11.3000 | +25.556% | 411 | 2,356 | -7.965% |
| 2026-08-27 | 9.4500 | 9.8400 | 8.2500 | 9.0000 | -34.830% | 244 | 2,555 | +15.556% |
| 2026-08-26 | 13.6400 | 13.8100 | 13.3600 | 13.8100 | +3.835% | 394 | 2,332 | -24.692% |
| 2026-08-25 | 12.5000 | 13.3500 | 12.5000 | 13.3000 | -8.591% | 20 | 2,326 | -21.805% |
| 2026-08-24 | 14.0000 | 14.7500 | 14.0000 | 14.5500 | +11.923% | 338 | 2,129 | -28.522% |
| 2026-08-21 | 12.4400 | 13.0100 | 12.4400 | 13.0000 | +2.362% | 198 | 2,064 | -20.000% |
| 2026-08-20 | 12.2200 | 12.7000 | 12.2200 | 12.7000 | +9.013% | 27 | 2,056 | -18.110% |
| 2026-08-19 | 12.0800 | 12.0800 | 11.6500 | 11.6500 | -1.688% | 35 | 2,039 | -10.730% |
| 2026-08-18 | 11.9000 | 12.0500 | 11.7000 | 11.8500 | +11.792% | 341 | 1,863 | -12.236% |
| 2026-08-17 | 10.5000 | 10.6000 | 10.1000 | 10.6000 | -2.304% | 321 | 1,745 | -1.887% |
| 2026-08-14 | 10.9000 | 11.0000 | 10.6500 | 10.8500 | -2.252% | 585 | 1,251 | -4.147% |
| 2026-08-13 | 11.0000 | 11.4500 | 11.0000 | 11.1000 | -6.329% | 173 | 1,130 | -6.306% |
| 2026-08-12 | 11.3500 | 11.8500 | 11.3500 | 11.8500 | -7.782% | 132 | 1,090 | -12.236% |
| 2026-08-11 | 12.9000 | 12.9000 | 12.8500 | 12.8500 | -1.908% | 13 | 1,079 | -19.066% |
| 2026-08-10 | 12.5000 | 13.8000 | 12.5000 | 13.1000 | +7.377% | 129 | 1,063 | -20.611% |
| 2026-08-07 | 12.9500 | 13.1000 | 12.2000 | 12.2000 | -13.167% | 163 | 1,039 | -14.754% |
| 2026-08-06 | 13.2000 | 14.0500 | 13.2000 | 14.0500 | +4.851% | 255 | 924 | -25.979% |
| 2026-08-05 | 14.8000 | 14.8000 | 13.4000 | 13.4000 | -17.028% | 36 | 893 | -22.388% |
| 2026-08-04 | 15.8000 | 16.3900 | 15.8000 | 16.1500 | -6.647% | 4 | 894 | -35.604% |
| 2026-08-03 | 20.8400 | 20.8400 | 17.3000 | 17.3000 | -14.568% | 78 | 865 | -39.884% |
| 2026-07-31 | 20.9500 | 21.7000 | 20.2500 | 20.2500 | -8.371% | 21 | 859 | -48.642% |
| 2026-07-30 | 22.7700 | 22.7700 | 21.6600 | 22.1000 | -8.299% | 172 | 858 | -52.941% |
| 2026-07-29 | 22.1300 | 24.3500 | 22.1300 | 24.1000 | +10.297% | 21 | 848 | -56.846% |
| 2026-07-28 | 22.7000 | 22.7000 | 21.3000 | 21.8500 | 0.000% | 11 | 849 | -52.403% |
| 2026-07-27 | 20.7000 | 22.4500 | 20.7000 | 21.8500 | +14.879% | 9 | 845 | -52.403% |
| 2026-07-24 | 18.6800 | 19.1100 | 18.6800 | 19.0200 | +11.554% | 23 | 839 | -45.321% |
| 2026-07-22 | 17.5100 | 17.5100 | 16.3500 | 17.0500 | -8.432% | 5 | 841 | -39.003% |
| 2026-07-21 | 18.6200 | 18.6200 | 18.6200 | 18.6200 | -6.196% | 5 | 843 | -44.146% |
| 2026-07-20 | 19.1000 | 19.8500 | 19.1000 | 19.8500 | +1.535% | 11 | 835 | -47.607% |
| 2026-07-17 | 20.6900 | 22.2500 | 19.5500 | 19.5500 | +3.166% | 5 | 831 | -46.803% |
| 2026-07-16 | 18.9500 | 19.2000 | 18.9000 | 18.9500 | -4.390% | 795 | 40 | -45.119% |
| 2026-07-14 | 19.8200 | 19.8200 | 19.8200 | 19.8200 | -2.027% | 4 | 36 | -47.528% |
| 2026-07-13 | 20.1800 | 20.2300 | 20.1800 | 20.2300 | -1.844% | 7 | 29 | -48.591% |
| 2026-07-10 | 20.6100 | 20.6100 | 20.6100 | 20.6100 | +1.278% | 1 | 28 | -49.539% |
| 2026-07-09 | 20.5500 | 20.5500 | 20.3500 | 20.3500 | 0.000% | 11 | 17 | -48.894% |
| 2026-07-08 | 22.0000 | 22.2000 | 20.3500 | 20.3500 | -16.667% | 5 | 15 | -48.894% |
| 2026-07-07 | 24.4200 | 24.4200 | 24.4200 | 24.4200 | +6.638% | 1 | 15 | -57.412% |
| 2026-07-06 | 24.2000 | 24.2000 | 22.1300 | 22.9000 | -4.583% | 62 | 5 | -54.585% |
| 2026-07-02 | 23.8500 | 24.2500 | 23.8500 | 24.0000 | +10.041% | 4 | 4 | -56.667% |
| 2026-07-01 | 22.5000 | 22.5000 | 21.8100 | 21.8100 | -2.197% | 2 | 2 | -52.315% |
| 2026-06-30 | 22.2300 | 22.3000 | 22.2300 | 22.3000 | 0.000% | 2 | 2 | -53.363% |