NVDA270219P00230000
NVDA Feb 19 2027 230.00 Put
optionOPRA
EODOct 23, 2026
27.30USD+3.136%(+0.83)9Vol4,156OI
NVDA270219P00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 27.22 | 27.30 | 27.22 | 27.30 | +3.136% | 9 | 4,155 | 0.000% |
| 2026-10-22 | 25.07 | 26.95 | 25.07 | 26.47 | +26.651% | 36 | 4,163 | +3.136% |
| 2026-10-21 | 21.60 | 21.60 | 20.90 | 20.90 | -11.628% | 69 | 4,138 | +30.622% |
| 2026-10-20 | 24.85 | 25.20 | 23.55 | 23.65 | -3.074% | 28 | 4,116 | +15.433% |
| 2026-10-19 | 24.25 | 24.40 | 24.25 | 24.40 | -4.201% | 10 | 4,111 | +11.885% |
| 2026-10-16 | 22.86 | 25.97 | 22.86 | 25.47 | +6.347% | 35 | 4,096 | +7.185% |
| 2026-10-15 | 25.40 | 26.44 | 23.67 | 23.95 | +10.726% | 173 | 3,990 | +13.987% |
| 2026-10-14 | 19.45 | 22.30 | 19.10 | 21.63 | +20.033% | 42 | 4,004 | +26.214% |
| 2026-10-13 | 18.65 | 19.50 | 18.02 | 18.02 | -2.065% | 79 | 3,983 | +51.498% |
| 2026-10-12 | 18.70 | 19.03 | 18.30 | 18.40 | +6.052% | 52 | 4,023 | +48.370% |
| 2026-10-09 | 16.70 | 17.48 | 16.46 | 17.35 | -0.857% | 518 | 3,801 | +57.349% |
| 2026-10-08 | 15.56 | 17.50 | 14.80 | 17.50 | +22.378% | 88 | 3,831 | +56.000% |
| 2026-10-07 | 14.52 | 14.75 | 14.10 | 14.30 | +5.302% | 16 | 3,837 | +90.909% |
| 2026-10-06 | 12.79 | 13.58 | 12.77 | 13.58 | -3.551% | 126 | 3,777 | +101.031% |
| 2026-10-05 | 15.00 | 15.10 | 13.79 | 14.08 | -12.871% | 77 | 3,751 | +93.892% |
| 2026-10-02 | 15.70 | 16.25 | 15.35 | 16.16 | -8.958% | 61 | 3,733 | +68.936% |
| 2026-10-01 | 18.79 | 18.80 | 17.75 | 17.75 | -1.934% | 99 | 3,734 | +53.803% |
| 2026-09-30 | 18.47 | 18.47 | 17.60 | 18.10 | -8.122% | 1,032 | 3,277 | +50.829% |
| 2026-09-29 | 18.00 | 19.70 | 18.00 | 19.70 | +2.604% | 209 | 3,277 | +38.579% |
| 2026-09-28 | 18.74 | 19.46 | 18.00 | 19.20 | -10.698% | 137 | 3,221 | +42.188% |
| 2026-09-25 | 21.50 | 21.50 | 21.50 | 21.50 | -1.826% | 1 | 3,221 | +26.977% |
| 2026-09-24 | 22.70 | 22.70 | 21.41 | 21.90 | +3.546% | 22 | 3,220 | +24.658% |
| 2026-09-23 | 20.15 | 21.40 | 20.00 | 21.15 | +9.021% | 38 | 3,226 | +29.078% |
| 2026-09-22 | 20.00 | 20.15 | 19.36 | 19.40 | -4.668% | 452 | 3,187 | +40.722% |
| 2026-09-21 | 21.90 | 21.90 | 20.15 | 20.35 | -15.735% | 27 | 3,169 | +34.152% |
| 2026-09-18 | 23.85 | 24.15 | 23.85 | 24.15 | -2.028% | 13 | 3,161 | +13.043% |
| 2026-09-17 | 24.35 | 24.65 | 24.35 | 24.65 | -8.534% | 132 | 3,064 | +10.751% |
| 2026-09-16 | 26.70 | 26.95 | 26.70 | 26.95 | -7.705% | 5 | 3,061 | +1.299% |
| 2026-09-15 | 29.10 | 29.20 | 28.92 | 29.20 | -0.205% | 248 | 2,825 | -6.507% |
| 2026-09-14 | 30.75 | 30.75 | 29.26 | 29.26 | +15.652% | 3 | 2,825 | -6.699% |
| 2026-09-11 | 25.55 | 25.55 | 24.30 | 25.30 | -5.066% | 94 | 2,772 | +7.905% |
| 2026-09-10 | 26.70 | 27.30 | 26.60 | 26.65 | +10.581% | 23 | 2,773 | +2.439% |
| 2026-09-09 | 23.80 | 24.45 | 23.80 | 24.10 | +2.292% | 344 | 2,637 | +13.278% |
| 2026-09-08 | 19.78 | 23.56 | 19.78 | 23.56 | +10.871% | 79 | 2,612 | +15.874% |
| 2026-09-04 | 21.00 | 21.55 | 19.60 | 21.25 | -1.209% | 1,761 | 1,904 | +28.471% |
| 2026-09-03 | 21.87 | 22.11 | 21.20 | 21.51 | -8.468% | 1,159 | 921 | +26.918% |
| 2026-09-02 | 23.93 | 23.93 | 23.00 | 23.50 | -11.321% | 4 | 922 | +16.170% |
| 2026-09-01 | 26.10 | 26.50 | 26.10 | 26.50 | +3.597% | 6 | 916 | +3.019% |
| 2026-08-31 | 26.90 | 26.90 | 25.17 | 25.58 | -6.982% | 14 | 924 | +6.724% |
| 2026-08-28 | 23.50 | 27.60 | 23.50 | 27.50 | +21.681% | 21 | 913 | -0.727% |
| 2026-08-27 | 23.80 | 23.80 | 21.45 | 22.60 | -29.397% | 264 | 887 | +20.796% |
| 2026-08-26 | 32.01 | 32.01 | 32.01 | 32.01 | +5.296% | 2 | 887 | -14.714% |
| 2026-08-25 | 29.99 | 30.40 | 29.99 | 30.40 | -6.605% | 11 | 882 | -10.197% |
| 2026-08-24 | 33.04 | 33.04 | 32.55 | 32.55 | +11.092% | 17 | 882 | -16.129% |
| 2026-08-20 | 29.15 | 29.33 | 29.15 | 29.30 | +2.448% | 12 | 876 | -6.826% |
| 2026-08-19 | 27.75 | 28.60 | 27.55 | 28.60 | +3.436% | 19 | 881 | -4.545% |
| 2026-08-18 | 27.85 | 27.85 | 27.65 | 27.65 | +10.600% | 25 | 880 | -1.266% |
| 2026-08-17 | 24.60 | 25.10 | 24.10 | 25.00 | -1.961% | 36 | 857 | +9.200% |
| 2026-08-14 | 25.35 | 25.55 | 25.35 | 25.50 | -1.354% | 602 | 256 | +7.059% |
| 2026-08-13 | 25.85 | 25.85 | 25.85 | 25.85 | -11.077% | 1 | 256 | +5.609% |
| 2026-08-11 | 29.07 | 29.07 | 29.07 | 29.07 | +0.241% | 12 | 256 | -6.089% |
| 2026-08-10 | 27.36 | 29.25 | 27.36 | 29.00 | +3.093% | 32 | 255 | -5.862% |
| 2026-08-07 | 28.78 | 28.78 | 27.40 | 28.13 | -6.265% | 52 | 227 | -2.951% |
| 2026-08-06 | 30.20 | 30.20 | 29.67 | 30.01 | +2.214% | 24 | 212 | -9.030% |
| 2026-08-05 | 29.25 | 29.60 | 29.25 | 29.36 | -21.075% | 8 | 206 | -7.016% |
| 2026-08-03 | 37.20 | 37.20 | 37.20 | 37.20 | +4.348% | 1 | 205 | -26.613% |
| 2026-07-24 | 35.65 | 35.65 | 35.65 | 35.65 | -1.628% | 4 | 201 | -23.422% |
| 2026-07-14 | 36.24 | 36.24 | 36.24 | 36.24 | -2.972% | 1 | 200 | -24.669% |
| 2026-07-10 | 37.35 | 37.35 | 37.35 | 37.35 | -17.000% | 1 | 200 | -26.908% |
| 2026-07-02 | 45.00 | 45.00 | 45.00 | 45.00 | 0.000% | 200 | 0 | -39.333% |