NVDA270219P00205000
NVDA Feb 19 2027 205.00 Put
optionOPRA
EODOct 23, 2026
13.85USD+0.654%(+0.09)51Vol4,288OI
NVDA270219P00205000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 13.5700 | 13.9500 | 13.1200 | 13.8500 | +0.654% | 51 | 4,281 | 0.000% |
| 2026-10-22 | 11.7000 | 14.1100 | 11.7000 | 13.7600 | +40.408% | 1,637 | 4,091 | +0.654% |
| 2026-10-21 | 10.2000 | 10.5500 | 9.8000 | 9.8000 | -16.596% | 90 | 4,067 | +41.327% |
| 2026-10-20 | 13.0000 | 13.0000 | 11.5000 | 11.7500 | +3.982% | 51 | 4,040 | +17.872% |
| 2026-10-19 | 12.1000 | 12.1000 | 11.3000 | 11.3000 | -10.317% | 19 | 4,042 | +22.566% |
| 2026-10-16 | 11.8500 | 12.9200 | 11.3000 | 12.6000 | +9.565% | 115 | 4,009 | +9.921% |
| 2026-10-15 | 12.3400 | 13.2800 | 11.3700 | 11.5000 | +10.048% | 679 | 4,192 | +20.435% |
| 2026-10-14 | 9.2000 | 10.9000 | 9.2000 | 10.4500 | +21.795% | 23 | 4,173 | +32.536% |
| 2026-10-13 | 8.9000 | 9.0500 | 8.5800 | 8.5800 | +2.143% | 219 | 4,165 | +61.422% |
| 2026-10-12 | 8.1000 | 8.8500 | 8.1000 | 8.4000 | +4.348% | 34 | 4,158 | +64.881% |
| 2026-10-09 | 7.8300 | 8.1500 | 7.8000 | 8.0500 | +0.499% | 9 | 4,153 | +72.050% |
| 2026-10-08 | 7.0800 | 8.2000 | 6.7500 | 8.0100 | +17.794% | 634 | 3,676 | +72.909% |
| 2026-10-07 | 6.5500 | 6.8300 | 6.3000 | 6.8000 | +9.677% | 148 | 3,682 | +103.676% |
| 2026-10-06 | 5.9200 | 6.2000 | 5.7700 | 6.2000 | -1.899% | 27 | 3,674 | +123.387% |
| 2026-10-05 | 6.8000 | 6.8000 | 6.2900 | 6.3200 | -15.282% | 131 | 3,657 | +119.146% |
| 2026-10-02 | 7.2000 | 7.5000 | 7.0400 | 7.4600 | -11.401% | 34 | 3,654 | +85.657% |
| 2026-10-01 | 8.9000 | 8.9000 | 8.3500 | 8.4200 | -8.478% | 41 | 3,629 | +64.489% |
| 2026-09-30 | 8.9500 | 9.2000 | 8.6000 | 9.2000 | -3.158% | 43 | 3,622 | +50.543% |
| 2026-09-29 | 9.0000 | 9.5000 | 8.7500 | 9.5000 | +0.529% | 84 | 3,555 | +45.789% |
| 2026-09-28 | 9.0500 | 9.4900 | 8.6000 | 9.4500 | -12.093% | 90 | 3,507 | +46.561% |
| 2026-09-25 | 10.1000 | 10.8000 | 10.1000 | 10.7500 | +0.467% | 25 | 3,517 | +28.837% |
| 2026-09-24 | 11.2000 | 11.3700 | 10.6000 | 10.7000 | -0.093% | 66 | 3,483 | +29.439% |
| 2026-09-23 | 10.6500 | 10.7200 | 10.3000 | 10.7100 | +9.846% | 122 | 3,430 | +29.318% |
| 2026-09-22 | 9.9000 | 9.9500 | 9.5000 | 9.7500 | -3.465% | 110 | 3,358 | +42.051% |
| 2026-09-21 | 11.4500 | 11.4800 | 10.1000 | 10.1000 | -12.478% | 461 | 3,336 | +37.129% |
| 2026-09-18 | 12.3700 | 12.4400 | 11.4000 | 11.5400 | -6.935% | 21 | 3,336 | +20.017% |
| 2026-09-17 | 13.0000 | 13.0000 | 12.4000 | 12.4000 | -15.243% | 15 | 3,328 | +11.694% |
| 2026-09-16 | 14.2500 | 14.9500 | 13.9500 | 14.6300 | -5.000% | 74 | 3,292 | -5.332% |
| 2026-09-15 | 15.0000 | 15.7300 | 15.0000 | 15.4000 | -3.750% | 33 | 3,284 | -10.065% |
| 2026-09-14 | 16.9000 | 17.0500 | 15.4000 | 16.0000 | +18.959% | 261 | 3,306 | -13.438% |
| 2026-09-11 | 13.0500 | 13.5500 | 13.0500 | 13.4500 | -5.282% | 102 | 3,252 | +2.974% |
| 2026-09-10 | 14.1200 | 14.6500 | 14.1200 | 14.2000 | +9.653% | 144 | 3,199 | -2.465% |
| 2026-09-09 | 12.7300 | 12.9500 | 12.4800 | 12.9500 | +4.773% | 115 | 3,185 | +6.950% |
| 2026-09-08 | 11.9000 | 12.4200 | 11.8500 | 12.3600 | +8.899% | 454 | 2,890 | +12.055% |
| 2026-09-04 | 10.7000 | 11.3500 | 10.0800 | 11.3500 | -0.439% | 36 | 2,882 | +22.026% |
| 2026-09-03 | 11.8500 | 11.9800 | 11.2000 | 11.4000 | -9.163% | 230 | 2,787 | +21.491% |
| 2026-09-02 | 13.6000 | 13.6000 | 12.1500 | 12.5500 | -12.847% | 18 | 2,774 | +10.359% |
| 2026-09-01 | 13.8500 | 14.4000 | 13.2500 | 14.4000 | +9.091% | 170 | 2,646 | -3.819% |
| 2026-08-31 | 14.4700 | 14.4700 | 13.2000 | 13.2000 | -11.051% | 68 | 2,628 | +4.924% |
| 2026-08-28 | 12.2900 | 15.1000 | 12.2900 | 14.8400 | +24.497% | 4,827 | 6,836 | -6.671% |
| 2026-08-27 | 12.5500 | 12.6000 | 11.1500 | 11.9200 | -34.863% | 1,425 | 5,761 | +16.191% |
| 2026-08-26 | 17.3500 | 18.3000 | 17.3500 | 18.3000 | +7.331% | 88 | 5,768 | -24.317% |
| 2026-08-25 | 16.9500 | 18.0500 | 16.8000 | 17.0500 | -10.026% | 943 | 5,254 | -18.768% |
| 2026-08-24 | 19.0300 | 19.0300 | 18.4500 | 18.9500 | +11.471% | 13 | 5,250 | -26.913% |
| 2026-08-21 | 17.0000 | 17.0200 | 16.7000 | 17.0000 | +3.659% | 19 | 5,238 | -18.529% |
| 2026-08-20 | 15.7900 | 16.7000 | 15.7900 | 16.4000 | +6.494% | 27 | 5,230 | -15.549% |
| 2026-08-19 | 15.3500 | 15.4000 | 15.3000 | 15.4000 | -1.282% | 29 | 5,211 | -10.065% |
| 2026-08-18 | 15.3000 | 15.7500 | 15.3000 | 15.6000 | +11.828% | 209 | 5,190 | -11.218% |
| 2026-08-17 | 13.7700 | 13.9500 | 13.5200 | 13.9500 | -2.448% | 175 | 5,123 | -0.717% |
| 2026-08-14 | 14.2500 | 14.3000 | 13.9500 | 14.3000 | -1.379% | 388 | 4,852 | -3.147% |
| 2026-08-13 | 14.4000 | 14.5000 | 14.4000 | 14.5000 | -5.844% | 16 | 4,863 | -4.483% |
| 2026-08-12 | 14.8100 | 15.4000 | 14.7500 | 15.4000 | -7.840% | 4,712 | 204 | -10.065% |
| 2026-08-11 | 16.5900 | 16.9200 | 16.2000 | 16.7100 | -4.786% | 52 | 190 | -17.115% |
| 2026-08-10 | 16.0000 | 17.5500 | 16.0000 | 17.5500 | +8.333% | 5 | 190 | -21.083% |
| 2026-08-07 | 16.1600 | 16.3000 | 16.1600 | 16.2000 | -8.215% | 8 | 186 | -14.506% |
| 2026-08-06 | 16.7500 | 17.7000 | 16.7500 | 17.6500 | +0.857% | 10 | 178 | -21.530% |
| 2026-08-05 | 17.4500 | 17.7800 | 17.2000 | 17.5000 | -13.366% | 19 | 166 | -20.857% |
| 2026-08-04 | 20.5000 | 20.5500 | 20.2000 | 20.2000 | -7.297% | 11 | 157 | -31.436% |
| 2026-08-03 | 24.0000 | 24.0000 | 21.6500 | 21.7900 | -19.147% | 15 | 148 | -36.439% |
| 2026-07-31 | 25.6700 | 26.9500 | 25.6700 | 26.9500 | -2.000% | 5 | 144 | -48.609% |
| 2026-07-30 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -6.780% | 4 | 140 | -49.636% |
| 2026-07-29 | 29.2000 | 29.5000 | 29.2000 | 29.5000 | +12.039% | 2 | 142 | -53.051% |
| 2026-07-28 | 28.0000 | 28.1400 | 26.3300 | 26.3300 | -2.301% | 5 | 145 | -47.398% |
| 2026-07-27 | 25.0000 | 28.0000 | 25.0000 | 26.9500 | +13.713% | 28 | 127 | -48.609% |
| 2026-07-24 | 21.3500 | 23.7000 | 21.3500 | 23.7000 | +2.464% | 6 | 122 | -41.561% |
| 2026-07-23 | 22.1000 | 23.1300 | 22.1000 | 23.1300 | +6.101% | 2 | 121 | -40.121% |
| 2026-07-22 | 22.7300 | 22.7300 | 20.5500 | 21.8000 | -5.217% | 8 | 117 | -36.468% |
| 2026-07-21 | 23.3000 | 23.3000 | 23.0000 | 23.0000 | -4.762% | 21 | 96 | -39.783% |
| 2026-07-20 | 23.9000 | 24.2500 | 23.7000 | 24.1500 | +0.291% | 70 | 56 | -42.650% |
| 2026-07-17 | 27.0000 | 27.0000 | 24.0800 | 24.0800 | +0.543% | 17 | 42 | -42.483% |
| 2026-07-16 | 23.6900 | 23.9500 | 23.6900 | 23.9500 | +5.275% | 3 | 43 | -42.171% |
| 2026-07-15 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | +3.409% | 1 | 42 | -39.121% |
| 2026-07-14 | 24.7800 | 24.7800 | 22.0000 | 22.0000 | -12.455% | 9 | 35 | -37.045% |
| 2026-07-13 | 23.7000 | 25.2800 | 23.7000 | 25.1300 | +10.705% | 8 | 32 | -44.887% |
| 2026-07-10 | 24.0000 | 24.0000 | 22.6000 | 22.7000 | -11.570% | 7 | 26 | -38.987% |
| 2026-07-08 | 27.8600 | 27.8600 | 25.6700 | 25.6700 | -15.140% | 4 | 24 | -46.046% |
| 2026-07-07 | 30.2500 | 30.2500 | 30.2500 | 30.2500 | +2.024% | 2 | 22 | -54.215% |
| 2026-07-02 | 29.6500 | 29.6500 | 29.6500 | 29.6500 | +4.770% | 1 | 21 | -53.288% |
| 2026-07-01 | 28.4000 | 28.4000 | 28.3000 | 28.3000 | +2.909% | 22 | 1 | -51.060% |
| 2026-06-30 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | 0.000% | 1 | 1 | -49.636% |