NVDA270219P00210000
NVDA Feb 19 2027 210.00 Put
optionOPRA
EODOct 23, 2026
16.32USD+3.619%(+0.57)124Vol5,117OI
NVDA270219P00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 16.1500 | 16.3700 | 15.5200 | 16.3200 | +3.619% | 124 | 5,105 | 0.000% |
| 2026-10-22 | 13.8000 | 16.3100 | 13.6500 | 15.7500 | +35.193% | 101 | 5,052 | +3.619% |
| 2026-10-21 | 12.3300 | 12.9400 | 11.6000 | 11.6500 | -15.580% | 74 | 5,086 | +40.086% |
| 2026-10-20 | 13.8900 | 13.8900 | 13.1500 | 13.8000 | +3.371% | 144 | 5,039 | +18.261% |
| 2026-10-19 | 14.1500 | 14.1500 | 12.6000 | 13.3500 | -9.553% | 41 | 5,029 | +22.247% |
| 2026-10-16 | 14.0000 | 15.2500 | 13.1000 | 14.7600 | +8.529% | 75 | 5,026 | +10.569% |
| 2026-10-15 | 15.0000 | 15.4000 | 13.1000 | 13.6000 | +10.659% | 274 | 5,044 | +20.000% |
| 2026-10-14 | 10.3500 | 12.6500 | 10.3000 | 12.2900 | +24.772% | 254 | 4,867 | +32.791% |
| 2026-10-13 | 10.6900 | 10.6900 | 9.8500 | 9.8500 | -0.505% | 25 | 4,853 | +65.685% |
| 2026-10-12 | 9.9500 | 10.5000 | 9.8500 | 9.9000 | +3.665% | 57 | 4,836 | +64.848% |
| 2026-10-09 | 9.2000 | 9.5500 | 9.2000 | 9.5500 | -0.521% | 24 | 4,834 | +70.890% |
| 2026-10-08 | 8.4500 | 9.6000 | 7.8500 | 9.6000 | +22.449% | 66 | 4,810 | +70.000% |
| 2026-10-07 | 7.4700 | 8.1000 | 7.4700 | 7.8400 | +6.667% | 446 | 4,657 | +108.163% |
| 2026-10-06 | 7.0500 | 7.3500 | 6.8000 | 7.3500 | -3.922% | 310 | 4,706 | +122.041% |
| 2026-10-05 | 7.8100 | 8.2000 | 7.4200 | 7.6500 | -13.948% | 304 | 4,471 | +113.333% |
| 2026-10-02 | 8.5700 | 8.8900 | 8.3500 | 8.8900 | -10.383% | 690 | 3,966 | +83.577% |
| 2026-10-01 | 10.2500 | 10.4500 | 9.8000 | 9.9200 | -3.876% | 13 | 3,966 | +64.516% |
| 2026-09-30 | 10.1300 | 10.3200 | 10.0300 | 10.3200 | -7.527% | 40 | 3,930 | +58.140% |
| 2026-09-29 | 10.5300 | 11.1600 | 10.1000 | 11.1600 | +0.995% | 290 | 3,831 | +46.237% |
| 2026-09-28 | 10.4800 | 11.0500 | 10.0500 | 11.0500 | -9.500% | 113 | 3,773 | +47.692% |
| 2026-09-25 | 11.8000 | 12.5000 | 11.8000 | 12.2100 | -3.934% | 34 | 3,781 | +33.661% |
| 2026-09-24 | 13.1000 | 13.2900 | 12.4000 | 12.7100 | +2.170% | 145 | 3,750 | +28.403% |
| 2026-09-23 | 12.0000 | 12.4900 | 12.0000 | 12.4400 | +10.578% | 635 | 3,358 | +31.190% |
| 2026-09-22 | 11.6500 | 11.6800 | 11.2500 | 11.2500 | -4.499% | 65 | 3,308 | +45.067% |
| 2026-09-21 | 13.0000 | 13.0100 | 11.7700 | 11.7800 | -12.090% | 59 | 3,309 | +38.540% |
| 2026-09-18 | 14.1000 | 14.3500 | 13.4000 | 13.4000 | -7.586% | 30 | 3,313 | +21.791% |
| 2026-09-17 | 15.3500 | 15.3500 | 14.3200 | 14.5000 | -15.698% | 599 | 3,396 | +12.552% |
| 2026-09-16 | 16.9000 | 17.4500 | 16.0500 | 17.2000 | -2.770% | 432 | 3,113 | -5.116% |
| 2026-09-15 | 17.3500 | 18.0000 | 17.3500 | 17.6900 | -0.896% | 562 | 2,960 | -7.744% |
| 2026-09-14 | 19.4900 | 19.5000 | 17.6500 | 17.8500 | +14.423% | 270 | 2,885 | -8.571% |
| 2026-09-11 | 14.8000 | 15.6500 | 14.8000 | 15.6000 | -4.878% | 118 | 2,848 | +4.615% |
| 2026-09-10 | 16.2000 | 16.5300 | 16.1500 | 16.4000 | +11.565% | 56 | 2,797 | -0.488% |
| 2026-09-09 | 14.6500 | 14.8000 | 14.5000 | 14.7000 | +2.083% | 113 | 2,722 | +11.020% |
| 2026-09-08 | 12.6500 | 14.4000 | 12.6500 | 14.4000 | +11.197% | 32 | 2,710 | +13.333% |
| 2026-09-04 | 12.8000 | 13.0500 | 11.7500 | 12.9500 | -1.145% | 232 | 2,586 | +26.023% |
| 2026-09-03 | 14.1500 | 14.1500 | 12.7500 | 13.1000 | -9.655% | 259 | 2,439 | +24.580% |
| 2026-09-02 | 14.3800 | 14.5000 | 13.4900 | 14.5000 | -10.494% | 27 | 2,440 | +12.552% |
| 2026-09-01 | 16.1500 | 16.7100 | 15.2000 | 16.2000 | +3.913% | 794 | 2,210 | +0.741% |
| 2026-08-31 | 17.0500 | 17.0500 | 15.3000 | 15.5900 | -8.563% | 57 | 2,195 | +4.682% |
| 2026-08-28 | 14.0300 | 17.3000 | 13.8500 | 17.0500 | +18.403% | 299 | 2,136 | -4.282% |
| 2026-08-27 | 14.4500 | 15.2500 | 12.9500 | 14.4000 | -30.769% | 166 | 2,124 | +13.333% |
| 2026-08-26 | 19.5200 | 20.8000 | 19.5200 | 20.8000 | +6.831% | 388 | 1,864 | -21.538% |
| 2026-08-25 | 20.3400 | 20.3400 | 19.4700 | 19.4700 | -9.400% | 32 | 1,850 | -16.179% |
| 2026-08-24 | 21.4000 | 21.5000 | 20.5500 | 21.4900 | +11.636% | 397 | 1,746 | -24.058% |
| 2026-08-21 | 18.6700 | 19.2700 | 18.6700 | 19.2500 | +1.583% | 63 | 1,736 | -15.221% |
| 2026-08-20 | 18.7000 | 19.0000 | 17.9600 | 18.9500 | +8.596% | 25 | 1,732 | -13.879% |
| 2026-08-19 | 17.6500 | 17.6500 | 17.4500 | 17.4500 | -2.786% | 45 | 1,729 | -6.476% |
| 2026-08-18 | 17.7000 | 17.9500 | 17.7000 | 17.9500 | +13.608% | 16 | 1,728 | -9.081% |
| 2026-08-17 | 15.8500 | 15.8500 | 15.2000 | 15.8000 | -1.435% | 15 | 1,730 | +3.291% |
| 2026-08-14 | 16.2000 | 16.2000 | 15.9800 | 16.0300 | -2.612% | 42 | 1,718 | +1.809% |
| 2026-08-13 | 16.1500 | 16.7500 | 16.1500 | 16.4600 | -5.673% | 44 | 1,744 | -0.851% |
| 2026-08-12 | 17.3000 | 17.4500 | 16.7900 | 17.4500 | -7.427% | 35 | 1,729 | -6.476% |
| 2026-08-11 | 18.7900 | 18.9000 | 18.2900 | 18.8500 | -2.332% | 742 | 1,371 | -13.422% |
| 2026-08-10 | 19.8000 | 19.8000 | 19.3000 | 19.3000 | +8.610% | 3 | 1,369 | -15.440% |
| 2026-08-07 | 18.4500 | 18.7500 | 17.7700 | 17.7700 | -9.567% | 16 | 1,357 | -8.160% |
| 2026-08-06 | 18.8500 | 19.9600 | 18.7100 | 19.6500 | +1.289% | 37 | 1,331 | -16.947% |
| 2026-08-05 | 20.4800 | 20.4800 | 19.3000 | 19.4000 | -14.912% | 73 | 1,293 | -15.876% |
| 2026-08-04 | 23.0400 | 23.6200 | 22.8000 | 22.8000 | -6.557% | 14 | 1,290 | -28.421% |
| 2026-08-03 | 25.9700 | 25.9700 | 24.2600 | 24.4000 | -12.072% | 218 | 1,091 | -33.115% |
| 2026-07-31 | 28.0300 | 28.0300 | 27.7500 | 27.7500 | -13.686% | 40 | 1,059 | -41.189% |
| 2026-07-30 | 32.1500 | 32.1500 | 32.1500 | 32.1500 | -0.772% | 1 | 1,058 | -49.238% |
| 2026-07-29 | 32.4000 | 32.4000 | 32.4000 | 32.4000 | +9.831% | 3 | 1,058 | -49.630% |
| 2026-07-28 | 31.6500 | 31.6500 | 29.5000 | 29.5000 | -0.907% | 3 | 1,057 | -44.678% |
| 2026-07-27 | 29.7700 | 29.7700 | 29.7700 | 29.7700 | +12.979% | 1 | 1,056 | -45.180% |
| 2026-07-24 | 25.6500 | 26.4000 | 25.4500 | 26.3500 | +2.930% | 24 | 1,054 | -38.065% |
| 2026-07-23 | 24.7700 | 25.6000 | 24.7700 | 25.6000 | +8.245% | 910 | 159 | -36.250% |
| 2026-07-22 | 24.2500 | 24.2500 | 23.0600 | 23.6500 | -7.255% | 17 | 148 | -30.994% |
| 2026-07-21 | 25.8100 | 26.5000 | 25.5000 | 25.5000 | -5.486% | 3 | 148 | -36.000% |
| 2026-07-20 | 26.9000 | 27.0100 | 26.2500 | 26.9800 | -0.626% | 76 | 77 | -39.511% |
| 2026-07-17 | 29.7000 | 29.7000 | 27.1500 | 27.1500 | +2.376% | 19 | 66 | -39.890% |
| 2026-07-16 | 25.8600 | 26.5200 | 25.8600 | 26.5200 | +1.609% | 27 | 55 | -38.462% |
| 2026-07-15 | 24.4500 | 26.1000 | 24.4500 | 26.1000 | +6.880% | 17 | 55 | -37.471% |
| 2026-07-14 | 25.5000 | 25.5000 | 24.2000 | 24.4200 | -6.077% | 13 | 46 | -33.170% |
| 2026-07-13 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +3.339% | 1 | 46 | -37.231% |
| 2026-07-10 | 27.6600 | 27.6600 | 25.1600 | 25.1600 | -12.334% | 4 | 43 | -35.135% |
| 2026-07-08 | 30.8400 | 30.8400 | 28.5800 | 28.7000 | -8.599% | 39 | 5 | -43.136% |
| 2026-07-02 | 30.7000 | 31.4000 | 30.7000 | 31.4000 | 0.000% | 5 | 0 | -48.025% |