NVDA270219P00215000
NVDA Feb 19 2027 215.00 Put
optionOPRA
EODOct 23, 2026
18.65USD+3.039%(+0.55)40Vol6,035OI
NVDA270219P00215000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 18.0300 | 18.7500 | 18.0000 | 18.6500 | +3.039% | 40 | 6,015 | 0.000% |
| 2026-10-22 | 15.5000 | 18.6300 | 15.5000 | 18.1000 | +30.780% | 430 | 5,642 | +3.039% |
| 2026-10-21 | 14.0700 | 15.1000 | 13.5500 | 13.8400 | -12.238% | 104 | 5,641 | +34.754% |
| 2026-10-20 | 15.4500 | 17.0500 | 15.3500 | 15.7700 | +2.071% | 108 | 5,624 | +18.263% |
| 2026-10-19 | 16.3000 | 16.3000 | 14.5500 | 15.4500 | -10.435% | 88 | 5,590 | +20.712% |
| 2026-10-16 | 16.3200 | 17.5000 | 15.0000 | 17.2500 | +9.873% | 281 | 5,416 | +8.116% |
| 2026-10-15 | 16.6400 | 18.0000 | 15.4800 | 15.7000 | +9.944% | 1,997 | 4,283 | +18.790% |
| 2026-10-14 | 12.3300 | 14.8200 | 12.3300 | 14.2800 | +24.174% | 666 | 4,221 | +30.602% |
| 2026-10-13 | 12.3000 | 12.5500 | 11.5000 | 11.5000 | -1.877% | 139 | 4,119 | +62.174% |
| 2026-10-12 | 11.6000 | 12.2000 | 11.6000 | 11.7200 | +4.643% | 71 | 4,110 | +59.130% |
| 2026-10-09 | 10.7000 | 11.2500 | 10.7000 | 11.2000 | +2.752% | 49 | 4,090 | +66.518% |
| 2026-10-08 | 9.9300 | 11.1500 | 9.2500 | 10.9000 | +16.578% | 1,392 | 3,397 | +71.101% |
| 2026-10-07 | 9.3000 | 9.4500 | 9.2400 | 9.3500 | +7.225% | 13 | 3,394 | +99.465% |
| 2026-10-06 | 8.2500 | 8.7200 | 8.0000 | 8.7200 | -0.115% | 452 | 3,685 | +113.876% |
| 2026-10-05 | 9.4500 | 9.4600 | 8.7300 | 8.7300 | -16.058% | 125 | 3,656 | +113.631% |
| 2026-10-02 | 10.6000 | 10.6000 | 9.7000 | 10.4000 | -9.957% | 147 | 3,575 | +79.327% |
| 2026-10-01 | 12.1000 | 12.5300 | 11.4000 | 11.5500 | -2.284% | 130 | 3,471 | +61.472% |
| 2026-09-30 | 12.0300 | 12.0300 | 11.6600 | 11.8200 | -6.561% | 275 | 3,272 | +57.783% |
| 2026-09-29 | 11.9600 | 12.6700 | 11.9600 | 12.6500 | -1.017% | 88 | 3,270 | +47.431% |
| 2026-09-28 | 11.9000 | 12.7800 | 11.9000 | 12.7800 | -8.387% | 21 | 3,268 | +45.931% |
| 2026-09-25 | 14.3000 | 14.3500 | 13.9500 | 13.9500 | -4.778% | 13 | 3,258 | +33.692% |
| 2026-09-24 | 15.1600 | 15.2700 | 14.4000 | 14.6500 | +3.169% | 13 | 3,258 | +27.304% |
| 2026-09-23 | 13.4500 | 14.5000 | 13.4500 | 14.2000 | +8.397% | 34 | 3,254 | +31.338% |
| 2026-09-22 | 13.3500 | 13.5500 | 12.9500 | 13.1000 | -4.727% | 46 | 3,263 | +42.366% |
| 2026-09-21 | 14.9500 | 14.9600 | 13.6500 | 13.7500 | -11.003% | 36 | 3,264 | +35.636% |
| 2026-09-18 | 16.5000 | 16.5000 | 15.4500 | 15.4500 | -6.647% | 13 | 3,263 | +20.712% |
| 2026-09-17 | 16.9800 | 17.0200 | 16.5000 | 16.5500 | -15.128% | 58 | 3,233 | +12.689% |
| 2026-09-16 | 19.4100 | 19.8500 | 18.4000 | 19.5000 | -3.704% | 637 | 2,783 | -4.359% |
| 2026-09-15 | 19.8100 | 20.5500 | 19.7200 | 20.2500 | 0.000% | 15 | 2,773 | -7.901% |
| 2026-09-14 | 20.2700 | 21.8000 | 20.0500 | 20.2500 | +13.764% | 412 | 2,519 | -7.901% |
| 2026-09-11 | 17.1000 | 17.8000 | 17.1000 | 17.8000 | -3.628% | 49 | 2,508 | +4.775% |
| 2026-09-10 | 18.4800 | 18.9500 | 18.4700 | 18.4700 | +9.614% | 29 | 2,507 | +0.975% |
| 2026-09-09 | 16.5400 | 17.0300 | 16.5400 | 16.8500 | +2.744% | 370 | 2,337 | +10.682% |
| 2026-09-08 | 14.6000 | 16.4000 | 14.6000 | 16.4000 | +10.438% | 10 | 2,337 | +13.720% |
| 2026-09-04 | 13.6500 | 14.9500 | 13.3800 | 14.8500 | +0.338% | 97 | 2,255 | +25.589% |
| 2026-09-03 | 15.8100 | 15.8100 | 14.8000 | 14.8000 | -10.574% | 39 | 2,252 | +26.014% |
| 2026-09-02 | 16.7500 | 16.7500 | 15.4500 | 16.5500 | -11.022% | 267 | 2,040 | +12.689% |
| 2026-09-01 | 18.6000 | 19.1100 | 17.5500 | 18.6000 | +6.897% | 309 | 1,787 | +0.269% |
| 2026-08-31 | 18.5000 | 18.5000 | 17.4000 | 17.4000 | -8.613% | 327 | 1,598 | +7.184% |
| 2026-08-28 | 15.6500 | 19.5500 | 15.6500 | 19.0400 | +21.661% | 73 | 1,576 | -2.048% |
| 2026-08-27 | 16.4500 | 17.6200 | 14.8000 | 15.6500 | -31.957% | 52 | 1,554 | +19.169% |
| 2026-08-26 | 22.8000 | 23.1000 | 22.1400 | 23.0000 | +1.277% | 290 | 1,384 | -18.913% |
| 2026-08-25 | 22.0100 | 22.7100 | 22.0100 | 22.7100 | -4.177% | 49 | 1,346 | -17.878% |
| 2026-08-24 | 21.6500 | 24.1000 | 21.6500 | 23.7000 | +9.469% | 208 | 1,241 | -21.308% |
| 2026-08-21 | 20.9300 | 21.8500 | 20.9300 | 21.6500 | +2.123% | 192 | 1,107 | -13.857% |
| 2026-08-20 | 20.3600 | 21.4000 | 20.3600 | 21.2000 | +6.266% | 428 | 971 | -12.028% |
| 2026-08-19 | 19.8000 | 20.6500 | 19.4500 | 19.9500 | +0.758% | 133 | 851 | -6.516% |
| 2026-08-18 | 19.5600 | 20.1000 | 19.5600 | 19.8000 | +11.236% | 14 | 849 | -5.808% |
| 2026-08-17 | 17.9000 | 18.0000 | 17.1300 | 17.8000 | -3.261% | 107 | 815 | +4.775% |
| 2026-08-14 | 18.2500 | 18.5000 | 18.1000 | 18.4000 | -0.648% | 106 | 781 | +1.359% |
| 2026-08-13 | 18.4000 | 18.9500 | 18.3500 | 18.5200 | -2.424% | 47 | 747 | +0.702% |
| 2026-08-12 | 20.0000 | 20.0000 | 18.8400 | 18.9800 | -12.333% | 28 | 727 | -1.739% |
| 2026-08-11 | 21.1000 | 21.8000 | 20.9500 | 21.6500 | +1.643% | 171 | 611 | -13.857% |
| 2026-08-10 | 21.4500 | 21.6000 | 21.3000 | 21.3000 | +3.398% | 564 | 320 | -12.441% |
| 2026-08-07 | 20.8000 | 21.0000 | 20.0000 | 20.6000 | -6.787% | 120 | 231 | -9.466% |
| 2026-08-06 | 21.2500 | 22.3500 | 21.0000 | 22.1000 | +1.376% | 35 | 226 | -15.611% |
| 2026-08-05 | 22.0000 | 22.0000 | 21.3000 | 21.8000 | -13.732% | 11 | 219 | -14.450% |
| 2026-08-04 | 26.0800 | 26.1300 | 25.2700 | 25.2700 | -6.164% | 36 | 219 | -26.197% |
| 2026-08-03 | 28.7700 | 28.7700 | 26.9300 | 26.9300 | -12.051% | 40 | 199 | -30.746% |
| 2026-07-31 | 31.2800 | 31.2800 | 30.6200 | 30.6200 | -14.278% | 50 | 180 | -39.092% |
| 2026-07-29 | 35.7200 | 35.7200 | 35.7200 | 35.7200 | +10.179% | 10 | 180 | -47.788% |
| 2026-07-28 | 32.4200 | 32.4200 | 32.4200 | 32.4200 | +17.805% | 2 | 180 | -42.474% |
| 2026-07-23 | 27.0500 | 27.5200 | 27.0500 | 27.5200 | +5.846% | 5 | 185 | -32.231% |
| 2026-07-22 | 25.9000 | 26.0500 | 25.4300 | 26.0000 | -9.091% | 19 | 180 | -28.269% |
| 2026-07-21 | 28.6000 | 28.6000 | 28.5500 | 28.6000 | -4.825% | 28 | 152 | -34.790% |
| 2026-07-20 | 29.6500 | 30.0500 | 29.1000 | 30.0500 | -5.976% | 38 | 129 | -37.937% |
| 2026-07-17 | 31.9600 | 31.9600 | 31.9600 | 31.9600 | +13.737% | 10 | 119 | -41.646% |
| 2026-07-10 | 29.4800 | 29.5600 | 28.1000 | 28.1000 | -16.962% | 115 | 4 | -33.630% |
| 2026-07-08 | 33.8400 | 33.8400 | 33.8400 | 33.8400 | 0.000% | 4 | 0 | -44.888% |