NVDA270219P00220000
NVDA Feb 19 2027 220.00 Put
optionOPRA
EODOct 23, 2026
21.36USD-0.047%(-0.01)22Vol2,754OI
NVDA270219P00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 20.5000 | 21.36 | 20.5000 | 21.36 | -0.047% | 22 | 2,761 | 0.000% |
| 2026-10-22 | 17.5500 | 21.37 | 17.5500 | 21.37 | +35.941% | 112 | 2,712 | -0.047% |
| 2026-10-21 | 16.5600 | 17.60 | 15.7200 | 15.72 | -14.379% | 362 | 2,665 | +35.878% |
| 2026-10-20 | 18.5000 | 19.75 | 17.9000 | 18.36 | +2.000% | 46 | 2,621 | +16.340% |
| 2026-10-19 | 18.6000 | 18.60 | 16.9700 | 18.00 | -7.645% | 120 | 2,590 | +18.667% |
| 2026-10-16 | 18.6000 | 20.00 | 17.8000 | 19.49 | +7.620% | 302 | 2,311 | +9.595% |
| 2026-10-15 | 19.5000 | 20.12 | 17.7500 | 18.11 | +9.758% | 121 | 2,272 | +17.946% |
| 2026-10-14 | 14.5100 | 16.79 | 14.0000 | 16.50 | +22.041% | 235 | 2,256 | +29.455% |
| 2026-10-13 | 14.9000 | 14.90 | 13.5200 | 13.52 | -1.170% | 32 | 2,227 | +57.988% |
| 2026-10-12 | 13.5400 | 14.27 | 13.4000 | 13.68 | +5.719% | 67 | 2,224 | +56.140% |
| 2026-10-09 | 12.4000 | 13.08 | 12.4000 | 12.94 | +0.310% | 17 | 2,221 | +65.070% |
| 2026-10-08 | 11.5900 | 13.25 | 10.7800 | 12.90 | +20.448% | 57 | 2,210 | +65.581% |
| 2026-10-07 | 10.5000 | 11.05 | 10.4000 | 10.71 | +6.356% | 56 | 2,176 | +99.440% |
| 2026-10-06 | 9.5000 | 10.07 | 9.3800 | 10.07 | -1.947% | 297 | 2,251 | +112.115% |
| 2026-10-05 | 11.5600 | 11.56 | 10.2000 | 10.27 | -14.059% | 343 | 2,138 | +107.984% |
| 2026-10-02 | 12.2000 | 12.20 | 11.4000 | 11.95 | -10.353% | 40 | 2,111 | +78.745% |
| 2026-10-01 | 13.6500 | 14.40 | 13.2000 | 13.33 | -4.649% | 115 | 2,104 | +60.240% |
| 2026-09-30 | 13.6000 | 13.98 | 13.5500 | 13.98 | -4.181% | 71 | 2,146 | +52.790% |
| 2026-09-29 | 14.1400 | 14.81 | 13.8000 | 14.59 | -1.419% | 116 | 2,181 | +46.402% |
| 2026-09-28 | 13.8400 | 14.85 | 13.5500 | 14.80 | -7.788% | 124 | 2,149 | +44.324% |
| 2026-09-25 | 16.8500 | 16.85 | 16.0500 | 16.05 | -4.861% | 53 | 2,198 | +33.084% |
| 2026-09-24 | 17.2000 | 17.35 | 16.8000 | 16.87 | +1.627% | 54 | 2,189 | +26.615% |
| 2026-09-23 | 15.5000 | 16.60 | 15.3500 | 16.60 | +8.568% | 23 | 2,185 | +28.675% |
| 2026-09-22 | 14.9500 | 15.45 | 14.9500 | 15.29 | -2.921% | 16 | 2,192 | +39.699% |
| 2026-09-21 | 17.6200 | 17.62 | 15.7500 | 15.75 | -15.323% | 28 | 2,193 | +35.619% |
| 2026-09-18 | 18.9500 | 19.00 | 18.6000 | 18.60 | -1.847% | 327 | 2,203 | +14.839% |
| 2026-09-17 | 19.7500 | 19.95 | 18.8400 | 18.95 | -14.447% | 60 | 2,168 | +12.718% |
| 2026-09-16 | 21.4500 | 22.25 | 20.7500 | 22.15 | -3.486% | 301 | 2,100 | -3.567% |
| 2026-09-15 | 22.5500 | 23.35 | 22.4000 | 22.95 | -2.465% | 59 | 2,054 | -6.928% |
| 2026-09-14 | 23.4500 | 24.95 | 22.8500 | 23.53 | +16.083% | 76 | 2,082 | -9.222% |
| 2026-09-11 | 20.1500 | 20.30 | 20.1500 | 20.27 | -2.313% | 14 | 2,069 | +5.377% |
| 2026-09-10 | 20.3800 | 21.65 | 20.3800 | 20.75 | +7.792% | 35 | 2,072 | +2.940% |
| 2026-09-09 | 18.8500 | 19.25 | 18.8500 | 19.25 | +4.676% | 131 | 1,954 | +10.961% |
| 2026-09-08 | 15.8300 | 18.45 | 15.8300 | 18.39 | +8.752% | 21 | 1,952 | +16.150% |
| 2026-09-04 | 15.5000 | 17.00 | 15.3500 | 16.91 | +0.356% | 248 | 1,824 | +26.316% |
| 2026-09-03 | 18.2800 | 18.28 | 16.6000 | 16.85 | -9.893% | 261 | 1,625 | +26.766% |
| 2026-09-02 | 19.4400 | 19.44 | 17.6200 | 18.70 | -12.412% | 132 | 1,607 | +14.225% |
| 2026-09-01 | 21.8000 | 21.80 | 20.5500 | 21.35 | +3.390% | 86 | 1,600 | +0.047% |
| 2026-08-31 | 21.3000 | 21.30 | 19.9400 | 20.65 | -5.492% | 81 | 1,596 | +3.438% |
| 2026-08-28 | 18.6400 | 21.95 | 18.3000 | 21.85 | +24.857% | 699 | 990 | -2.243% |
| 2026-08-27 | 18.9500 | 19.97 | 16.7000 | 17.50 | -33.078% | 241 | 1,000 | +22.057% |
| 2026-08-26 | 25.1500 | 26.15 | 24.7000 | 26.15 | +5.657% | 21 | 999 | -18.317% |
| 2026-08-25 | 24.7200 | 25.90 | 24.1400 | 24.75 | -6.990% | 306 | 837 | -13.697% |
| 2026-08-24 | 26.5700 | 26.61 | 26.3500 | 26.61 | +10.095% | 19 | 837 | -19.729% |
| 2026-08-21 | 23.8200 | 24.40 | 23.7500 | 24.17 | +0.919% | 35 | 819 | -11.626% |
| 2026-08-20 | 22.8000 | 24.00 | 22.8000 | 23.95 | +6.872% | 52 | 769 | -10.814% |
| 2026-08-19 | 21.2500 | 22.41 | 21.2500 | 22.41 | -0.797% | 37 | 732 | -4.685% |
| 2026-08-18 | 22.4500 | 22.70 | 22.0000 | 22.59 | +11.832% | 153 | 609 | -5.445% |
| 2026-08-17 | 20.0000 | 20.20 | 19.3500 | 20.20 | -1.703% | 187 | 446 | +5.743% |
| 2026-08-14 | 20.5000 | 20.80 | 20.2500 | 20.55 | -1.202% | 137 | 332 | +3.942% |
| 2026-08-13 | 20.7800 | 21.35 | 20.6000 | 20.80 | -3.926% | 83 | 287 | +2.692% |
| 2026-08-12 | 21.6400 | 21.79 | 21.2000 | 21.65 | -9.300% | 65 | 302 | -1.339% |
| 2026-08-11 | 23.4100 | 23.91 | 23.2500 | 23.87 | -2.770% | 47 | 294 | -10.515% |
| 2026-08-10 | 22.7500 | 24.80 | 22.6000 | 24.55 | +8.150% | 154 | 215 | -12.994% |
| 2026-08-07 | 23.2000 | 23.39 | 22.7000 | 22.70 | -6.967% | 15 | 216 | -5.903% |
| 2026-08-06 | 25.0000 | 25.00 | 24.4000 | 24.40 | 0.000% | 5 | 215 | -12.459% |
| 2026-08-05 | 24.8900 | 25.04 | 24.0700 | 24.40 | -12.919% | 25 | 200 | -12.459% |
| 2026-08-04 | 28.3000 | 28.40 | 27.9000 | 28.02 | -7.188% | 10 | 199 | -23.769% |
| 2026-08-03 | 30.1900 | 30.19 | 30.1900 | 30.19 | -20.048% | 1 | 199 | -29.248% |
| 2026-07-29 | 37.7600 | 37.76 | 37.7600 | 37.76 | +4.743% | 1 | 198 | -43.432% |
| 2026-07-27 | 36.1000 | 36.10 | 36.0000 | 36.05 | +24.310% | 14 | 187 | -40.749% |
| 2026-07-22 | 28.3500 | 29.00 | 28.3500 | 29.00 | -7.200% | 2 | 185 | -26.345% |
| 2026-07-21 | 31.1000 | 31.30 | 30.9500 | 31.25 | +3.821% | 102 | 177 | -31.648% |
| 2026-07-15 | 30.1000 | 30.10 | 30.1000 | 30.10 | -3.060% | 1 | 176 | -29.037% |
| 2026-07-14 | 31.0500 | 31.05 | 31.0500 | 31.05 | -7.973% | 133 | 180 | -31.208% |
| 2026-07-13 | 32.0000 | 33.74 | 32.0000 | 33.74 | +10.117% | 5 | 180 | -36.692% |
| 2026-07-10 | 30.5500 | 30.64 | 30.5500 | 30.64 | -8.972% | 136 | 60 | -30.287% |
| 2026-07-08 | 33.6600 | 33.66 | 33.6600 | 33.66 | -9.002% | 1 | 59 | -36.542% |
| 2026-07-06 | 36.9400 | 36.99 | 36.8200 | 36.99 | -0.565% | 4 | 59 | -42.255% |
| 2026-07-02 | 37.0000 | 37.20 | 37.0000 | 37.20 | 0.000% | 60 | 0 | -42.581% |