NVDA270219P00200000
NVDA Feb 19 2027 200.00 Put
optionOPRA
EODOct 23, 2026
12.10USD+2.979%(+0.35)170Vol10,552OI
NVDA270219P00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 11.7800 | 12.1000 | 11.3700 | 12.1000 | +2.979% | 170 | 10,525 | 0.000% |
| 2026-10-22 | 9.7000 | 12.1500 | 9.3200 | 11.7500 | +37.588% | 392 | 10,224 | +2.979% |
| 2026-10-21 | 8.9500 | 9.3700 | 8.3000 | 8.5400 | -13.737% | 118 | 10,180 | +41.686% |
| 2026-10-20 | 9.9500 | 11.2000 | 9.5200 | 9.9000 | +1.747% | 109 | 10,133 | +22.222% |
| 2026-10-19 | 10.1000 | 10.1700 | 9.1000 | 9.7300 | -11.626% | 109 | 10,110 | +24.358% |
| 2026-10-16 | 10.0000 | 11.3100 | 9.4200 | 11.0100 | +12.692% | 290 | 10,016 | +9.900% |
| 2026-10-15 | 10.5500 | 11.5300 | 9.5000 | 9.7700 | +9.529% | 3,840 | 8,600 | +23.849% |
| 2026-10-14 | 7.3500 | 9.1500 | 7.3500 | 8.9200 | +28.530% | 108 | 8,606 | +35.650% |
| 2026-10-13 | 7.8000 | 7.8000 | 6.9400 | 6.9400 | -2.254% | 24 | 8,609 | +74.352% |
| 2026-10-12 | 6.5900 | 7.4500 | 6.5900 | 7.1000 | +4.874% | 100 | 8,570 | +70.423% |
| 2026-10-09 | 6.5000 | 6.8000 | 6.4000 | 6.7700 | +0.148% | 87 | 8,563 | +78.730% |
| 2026-10-08 | 6.1200 | 7.0000 | 5.6000 | 6.7600 | +20.071% | 936 | 8,381 | +78.994% |
| 2026-10-07 | 5.4000 | 5.7700 | 5.3700 | 5.6300 | +5.234% | 124 | 8,282 | +114.920% |
| 2026-10-06 | 4.8000 | 5.3500 | 4.8000 | 5.3500 | -1.835% | 182 | 8,344 | +126.168% |
| 2026-10-05 | 6.0000 | 6.0400 | 5.2800 | 5.4500 | -13.492% | 169 | 8,244 | +122.018% |
| 2026-10-02 | 6.4500 | 6.4500 | 5.9900 | 6.3000 | -10.638% | 107 | 8,243 | +92.063% |
| 2026-10-01 | 7.6500 | 7.8900 | 7.0400 | 7.0500 | -7.843% | 136 | 8,277 | +71.631% |
| 2026-09-30 | 7.4100 | 7.6500 | 7.3000 | 7.6500 | -5.556% | 46 | 8,257 | +58.170% |
| 2026-09-29 | 7.6800 | 8.1000 | 7.4200 | 8.1000 | +0.372% | 52 | 8,257 | +49.383% |
| 2026-09-28 | 7.3500 | 8.0700 | 7.3500 | 8.0700 | -8.503% | 64 | 8,232 | +49.938% |
| 2026-09-25 | 9.0500 | 9.0900 | 8.8200 | 8.8200 | -3.607% | 23 | 8,215 | +37.188% |
| 2026-09-24 | 9.6000 | 9.6600 | 9.0000 | 9.1500 | -0.543% | 22 | 8,211 | +32.240% |
| 2026-09-23 | 8.5500 | 9.2000 | 8.5500 | 9.2000 | +9.524% | 38 | 8,251 | +31.522% |
| 2026-09-22 | 8.6000 | 8.7500 | 8.2000 | 8.4000 | -2.778% | 3,598 | 5,477 | +44.048% |
| 2026-09-21 | 10.0000 | 10.0000 | 8.6300 | 8.6400 | -12.727% | 475 | 5,477 | +40.046% |
| 2026-09-18 | 10.5500 | 10.6500 | 9.8800 | 9.9000 | -7.042% | 90 | 5,448 | +22.222% |
| 2026-09-17 | 11.4700 | 11.4700 | 10.6000 | 10.6500 | -15.810% | 178 | 5,411 | +13.615% |
| 2026-09-16 | 12.6700 | 13.0000 | 11.9500 | 12.6500 | -5.243% | 98 | 5,416 | -4.348% |
| 2026-09-15 | 13.2000 | 13.5000 | 12.9000 | 13.3500 | 0.000% | 299 | 5,196 | -9.363% |
| 2026-09-14 | 12.6000 | 14.8500 | 12.6000 | 13.3500 | +14.592% | 316 | 5,188 | -9.363% |
| 2026-09-11 | 11.6700 | 11.7000 | 10.9500 | 11.6500 | -5.207% | 144 | 5,110 | +3.863% |
| 2026-09-10 | 12.2900 | 12.6000 | 12.1500 | 12.2900 | +10.721% | 265 | 4,888 | -1.546% |
| 2026-09-09 | 10.8500 | 11.1800 | 10.6000 | 11.1000 | +2.778% | 53 | 4,855 | +9.009% |
| 2026-09-08 | 9.7000 | 10.8000 | 9.7000 | 10.8000 | +10.204% | 358 | 4,640 | +12.037% |
| 2026-09-04 | 9.1600 | 9.9000 | 8.7200 | 9.8000 | +0.307% | 486 | 4,418 | +23.469% |
| 2026-09-03 | 10.2300 | 10.2300 | 9.5500 | 9.7700 | -10.367% | 52 | 4,401 | +23.849% |
| 2026-09-02 | 11.7000 | 11.7500 | 10.1800 | 10.9000 | -12.097% | 270 | 4,235 | +11.009% |
| 2026-09-01 | 12.6000 | 12.7000 | 11.4500 | 12.4000 | +4.202% | 387 | 4,131 | -2.419% |
| 2026-08-31 | 12.0000 | 12.9500 | 11.4500 | 11.9000 | -7.537% | 377 | 3,948 | +1.681% |
| 2026-08-28 | 9.8300 | 13.0000 | 9.8300 | 12.8700 | +24.951% | 559 | 3,724 | -5.983% |
| 2026-08-27 | 11.2400 | 11.5700 | 9.6500 | 10.3000 | -35.464% | 763 | 3,362 | +17.476% |
| 2026-08-26 | 15.0000 | 16.0000 | 15.0000 | 15.9600 | +6.756% | 300 | 3,235 | -24.185% |
| 2026-08-25 | 15.7500 | 15.7500 | 14.9500 | 14.9500 | -9.940% | 29 | 3,214 | -19.064% |
| 2026-08-24 | 14.7600 | 16.7500 | 14.7500 | 16.6000 | +11.785% | 78 | 3,156 | -27.108% |
| 2026-08-21 | 15.0000 | 15.0500 | 14.5700 | 14.8500 | +2.062% | 161 | 3,103 | -18.519% |
| 2026-08-20 | 13.6000 | 14.8000 | 13.6000 | 14.5500 | +2.105% | 357 | 2,968 | -16.838% |
| 2026-08-19 | 14.2300 | 14.2500 | 13.4000 | 14.2500 | +6.742% | 317 | 2,882 | -15.088% |
| 2026-08-18 | 13.4900 | 13.9500 | 13.3000 | 13.3500 | +9.877% | 45 | 2,843 | -9.363% |
| 2026-08-17 | 11.9000 | 12.1500 | 11.5500 | 12.1500 | -2.410% | 1,870 | 1,335 | -0.412% |
| 2026-08-14 | 12.2700 | 12.5500 | 12.2500 | 12.4500 | -0.400% | 359 | 1,266 | -2.811% |
| 2026-08-13 | 12.8000 | 13.0000 | 12.5000 | 12.5000 | -7.749% | 302 | 1,163 | -3.200% |
| 2026-08-12 | 13.3600 | 13.6000 | 12.9500 | 13.5500 | -8.136% | 121 | 1,154 | -10.701% |
| 2026-08-11 | 14.6000 | 15.1400 | 14.6000 | 14.7500 | -4.407% | 41 | 1,123 | -17.966% |
| 2026-08-10 | 14.1700 | 15.5900 | 14.1700 | 15.4300 | +8.509% | 88 | 1,117 | -21.581% |
| 2026-08-07 | 14.7800 | 14.7800 | 13.9800 | 14.2200 | -8.905% | 68 | 1,092 | -14.909% |
| 2026-08-06 | 15.5200 | 16.0000 | 14.6800 | 15.6100 | +1.036% | 287 | 980 | -22.486% |
| 2026-08-05 | 16.5500 | 16.5500 | 15.2500 | 15.4500 | -13.445% | 443 | 565 | -21.683% |
| 2026-08-04 | 18.2400 | 18.9000 | 17.8500 | 17.8500 | -8.226% | 10 | 567 | -32.213% |
| 2026-08-03 | 23.4800 | 23.4800 | 19.4500 | 19.4500 | -14.954% | 180 | 377 | -37.789% |
| 2026-07-31 | 23.3500 | 24.2500 | 22.8700 | 22.8700 | -7.409% | 4 | 374 | -47.092% |
| 2026-07-30 | 24.2800 | 25.3200 | 24.2800 | 24.7000 | -5.364% | 10 | 369 | -51.012% |
| 2026-07-29 | 24.7100 | 26.1000 | 24.7100 | 26.1000 | +6.748% | 3 | 367 | -53.640% |
| 2026-07-28 | 25.2900 | 26.0500 | 24.4000 | 24.4500 | +0.205% | 50 | 319 | -50.511% |
| 2026-07-27 | 24.0000 | 25.1000 | 23.6900 | 24.4000 | +14.447% | 21 | 312 | -50.410% |
| 2026-07-24 | 20.8800 | 21.3500 | 20.8800 | 21.3200 | +5.806% | 21 | 303 | -43.246% |
| 2026-07-23 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | +6.053% | 1 | 302 | -39.950% |
| 2026-07-22 | 19.6100 | 19.6100 | 18.4400 | 19.0000 | -7.767% | 10 | 297 | -36.316% |
| 2026-07-21 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | -9.451% | 1 | 298 | -41.262% |
| 2026-07-17 | 22.9200 | 22.9200 | 22.7500 | 22.7500 | +5.422% | 6 | 292 | -46.813% |
| 2026-07-16 | 21.0000 | 21.5800 | 20.7900 | 21.5800 | +5.992% | 16 | 299 | -43.930% |
| 2026-07-15 | 19.6000 | 20.5000 | 19.6000 | 20.3600 | -2.397% | 8 | 292 | -40.570% |
| 2026-07-14 | 21.9500 | 21.9900 | 20.8600 | 20.8600 | -8.106% | 12 | 281 | -41.994% |
| 2026-07-13 | 20.9000 | 22.7000 | 20.9000 | 22.7000 | +8.353% | 11 | 276 | -46.696% |
| 2026-07-10 | 21.6000 | 21.9000 | 20.9500 | 20.9500 | -8.913% | 223 | 76 | -42.243% |
| 2026-07-09 | 23.9500 | 23.9500 | 23.0000 | 23.0000 | +1.815% | 4 | 73 | -47.391% |
| 2026-07-08 | 24.0000 | 24.2000 | 22.5900 | 22.5900 | -9.531% | 25 | 60 | -46.436% |
| 2026-07-07 | 26.8500 | 26.8500 | 24.6400 | 24.9700 | +0.120% | 12 | 48 | -51.542% |
| 2026-07-06 | 24.8800 | 25.0700 | 24.7900 | 24.9400 | -5.351% | 60 | 43 | -51.484% |
| 2026-07-02 | 24.1900 | 26.3500 | 24.1900 | 26.3500 | +7.683% | 19 | 26 | -54.080% |
| 2026-07-01 | 24.4700 | 24.4700 | 24.4700 | 24.4700 | -0.122% | 1 | 25 | -50.552% |
| 2026-06-30 | 24.8000 | 24.8000 | 24.5000 | 24.5000 | 0.000% | 26 | 25 | -50.612% |