NVDA270219P00225000
NVDA Feb 19 2027 225.00 Put
optionOPRA
EODOct 23, 2026
24.38USD+1.583%(+0.38)6Vol2,924OI
NVDA270219P00225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 23.85 | 24.38 | 23.55 | 24.38 | +1.583% | 6 | 2,923 | 0.000% |
| 2026-10-22 | 21.25 | 24.00 | 21.25 | 24.00 | +30.790% | 825 | 2,434 | +1.583% |
| 2026-10-21 | 18.55 | 18.95 | 18.25 | 18.35 | -12.201% | 77 | 2,369 | +32.861% |
| 2026-10-20 | 21.03 | 21.03 | 20.42 | 20.90 | +1.358% | 24 | 2,356 | +16.651% |
| 2026-10-19 | 21.58 | 21.58 | 19.35 | 20.62 | -6.907% | 4 | 2,353 | +18.235% |
| 2026-10-16 | 21.06 | 22.29 | 21.06 | 22.15 | +6.235% | 21 | 2,365 | +10.068% |
| 2026-10-15 | 20.55 | 22.68 | 20.55 | 20.85 | +10.317% | 37 | 2,362 | +16.930% |
| 2026-10-14 | 17.00 | 19.53 | 16.40 | 18.90 | +18.495% | 119 | 2,372 | +28.995% |
| 2026-10-13 | 16.97 | 17.26 | 15.85 | 15.95 | -0.313% | 81 | 2,381 | +52.853% |
| 2026-10-12 | 15.70 | 16.47 | 15.70 | 16.00 | +4.987% | 56 | 2,376 | +52.375% |
| 2026-10-09 | 14.75 | 15.24 | 14.75 | 15.24 | +1.940% | 572 | 2,126 | +59.974% |
| 2026-10-08 | 13.47 | 15.10 | 12.72 | 14.95 | +17.347% | 51 | 2,127 | +63.077% |
| 2026-10-07 | 12.32 | 12.75 | 12.32 | 12.74 | +8.889% | 55 | 2,110 | +91.366% |
| 2026-10-06 | 11.17 | 11.70 | 10.95 | 11.70 | -2.662% | 38 | 2,093 | +108.376% |
| 2026-10-05 | 12.85 | 12.85 | 11.95 | 12.02 | -13.338% | 100 | 2,077 | +102.829% |
| 2026-10-02 | 13.65 | 14.07 | 13.32 | 13.87 | -8.750% | 64 | 2,028 | +75.775% |
| 2026-10-01 | 15.70 | 15.80 | 15.20 | 15.20 | -6.748% | 5 | 2,027 | +60.395% |
| 2026-09-30 | 15.60 | 16.30 | 15.60 | 16.30 | -3.835% | 23 | 2,022 | +49.571% |
| 2026-09-29 | 16.05 | 16.95 | 15.99 | 16.95 | +2.727% | 33 | 2,005 | +43.835% |
| 2026-09-28 | 16.70 | 16.85 | 15.95 | 16.50 | -12.467% | 21 | 1,993 | +47.758% |
| 2026-09-25 | 18.20 | 19.25 | 18.20 | 18.85 | -1.823% | 37 | 1,989 | +29.337% |
| 2026-09-24 | 20.20 | 20.20 | 18.85 | 19.20 | +1.857% | 185 | 1,858 | +26.979% |
| 2026-09-23 | 18.00 | 18.85 | 18.00 | 18.85 | +10.105% | 13 | 1,863 | +29.337% |
| 2026-09-22 | 17.27 | 17.75 | 17.10 | 17.12 | -4.358% | 99 | 1,825 | +42.407% |
| 2026-09-21 | 19.30 | 19.30 | 17.90 | 17.90 | -15.765% | 46 | 1,802 | +36.201% |
| 2026-09-18 | 21.40 | 21.40 | 21.25 | 21.25 | -0.701% | 2 | 1,801 | +14.729% |
| 2026-09-17 | 21.92 | 21.92 | 21.40 | 21.40 | -10.833% | 62 | 1,742 | +13.925% |
| 2026-09-16 | 24.15 | 24.15 | 23.55 | 24.00 | -6.977% | 68 | 1,716 | +1.583% |
| 2026-09-15 | 25.70 | 26.25 | 25.70 | 25.80 | +0.585% | 194 | 1,587 | -5.504% |
| 2026-09-14 | 27.00 | 28.00 | 25.65 | 25.65 | +12.254% | 29 | 1,579 | -4.951% |
| 2026-09-11 | 21.70 | 23.03 | 21.70 | 22.85 | -2.559% | 61 | 1,526 | +6.696% |
| 2026-09-10 | 22.91 | 24.39 | 22.91 | 23.45 | +8.565% | 32 | 1,515 | +3.966% |
| 2026-09-09 | 21.36 | 21.60 | 21.36 | 21.60 | +2.224% | 112 | 1,465 | +12.870% |
| 2026-09-08 | 19.65 | 21.13 | 19.55 | 21.13 | +11.799% | 272 | 1,250 | +15.381% |
| 2026-09-04 | 18.00 | 19.25 | 17.45 | 18.90 | -1.047% | 366 | 1,049 | +28.995% |
| 2026-09-03 | 19.55 | 20.15 | 18.98 | 19.10 | -9.091% | 59 | 1,023 | +27.644% |
| 2026-09-02 | 22.86 | 22.91 | 19.94 | 21.01 | -12.640% | 130 | 999 | +16.040% |
| 2026-09-01 | 24.55 | 24.55 | 22.65 | 24.05 | +5.900% | 19 | 1,014 | +1.372% |
| 2026-08-31 | 23.20 | 23.45 | 22.60 | 22.71 | -6.235% | 60 | 1,030 | +7.354% |
| 2026-08-28 | 20.79 | 24.75 | 20.40 | 24.22 | +20.020% | 403 | 975 | +0.661% |
| 2026-08-27 | 21.20 | 22.55 | 19.05 | 20.18 | -30.653% | 474 | 807 | +20.813% |
| 2026-08-26 | 28.80 | 29.25 | 28.80 | 29.10 | -0.342% | 37 | 806 | -16.220% |
| 2026-08-24 | 29.83 | 29.83 | 28.65 | 29.20 | +8.752% | 67 | 821 | -16.507% |
| 2026-08-21 | 26.75 | 27.20 | 26.45 | 26.85 | +1.898% | 78 | 806 | -9.199% |
| 2026-08-20 | 26.35 | 26.35 | 26.35 | 26.35 | +6.465% | 10 | 806 | -7.476% |
| 2026-08-19 | 25.09 | 25.09 | 24.75 | 24.75 | +0.324% | 38 | 806 | -1.495% |
| 2026-08-18 | 25.00 | 25.05 | 24.67 | 24.67 | +9.644% | 18 | 817 | -1.176% |
| 2026-08-17 | 22.57 | 22.65 | 21.70 | 22.50 | -2.808% | 217 | 911 | +8.356% |
| 2026-08-14 | 23.30 | 23.30 | 22.85 | 23.15 | 0.000% | 44 | 882 | +5.313% |
| 2026-08-13 | 23.35 | 23.35 | 23.06 | 23.15 | -2.073% | 658 | 280 | +5.313% |
| 2026-08-12 | 24.21 | 24.21 | 23.64 | 23.64 | -10.826% | 4 | 277 | +3.130% |
| 2026-08-11 | 26.23 | 26.51 | 26.23 | 26.51 | -2.894% | 7 | 270 | -8.035% |
| 2026-08-10 | 26.25 | 27.30 | 26.25 | 27.30 | +7.480% | 5 | 270 | -10.696% |
| 2026-08-07 | 25.36 | 25.40 | 24.79 | 25.40 | -6.755% | 185 | 148 | -4.016% |
| 2026-08-06 | 26.00 | 27.95 | 25.80 | 27.24 | +2.792% | 62 | 107 | -10.499% |
| 2026-08-05 | 27.90 | 27.90 | 26.45 | 26.50 | -16.006% | 79 | 43 | -8.000% |
| 2026-08-04 | 32.10 | 32.10 | 31.55 | 31.55 | -4.798% | 2 | 42 | -22.726% |
| 2026-08-03 | 34.45 | 34.45 | 33.14 | 33.14 | -11.791% | 2 | 40 | -26.433% |
| 2026-07-31 | 37.57 | 37.57 | 37.57 | 37.57 | -4.158% | 3 | 37 | -35.108% |
| 2026-07-28 | 39.15 | 39.20 | 39.15 | 39.20 | +0.771% | 20 | 27 | -37.806% |
| 2026-07-27 | 38.90 | 38.90 | 38.90 | 38.90 | +18.779% | 1 | 27 | -37.326% |
| 2026-07-23 | 32.75 | 32.75 | 32.75 | 32.75 | +5.987% | 1 | 27 | -25.557% |
| 2026-07-22 | 31.18 | 31.18 | 30.90 | 30.90 | -10.513% | 2 | 26 | -21.100% |
| 2026-07-13 | 34.53 | 34.53 | 34.53 | 34.53 | -11.234% | 1 | 25 | -29.395% |
| 2026-07-08 | 38.90 | 38.90 | 38.90 | 38.90 | 0.000% | 25 | 0 | -37.326% |