NVDA270219P00235000
NVDA Feb 19 2027 235.00 Put
optionOPRA
EODOct 23, 2026
30.45USD+0.694%(+0.21)16Vol1,493OI
NVDA270219P00235000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 30.05 | 30.45 | 30.05 | 30.45 | +0.694% | 16 | 1,489 | 0.000% |
| 2026-10-22 | 30.24 | 30.24 | 30.24 | 30.24 | +26.527% | 1 | 1,490 | +0.694% |
| 2026-10-21 | 24.75 | 24.75 | 23.90 | 23.90 | -17.301% | 33 | 1,469 | +27.406% |
| 2026-10-20 | 28.90 | 28.90 | 28.90 | 28.90 | +13.245% | 2 | 1,469 | +5.363% |
| 2026-10-19 | 26.15 | 26.15 | 25.52 | 25.52 | -3.879% | 3 | 1,467 | +19.318% |
| 2026-10-16 | 26.45 | 26.55 | 26.40 | 26.55 | -1.301% | 4 | 1,467 | +14.689% |
| 2026-10-15 | 27.55 | 27.55 | 26.70 | 26.90 | +7.816% | 4 | 1,470 | +13.197% |
| 2026-10-14 | 23.35 | 24.95 | 23.30 | 24.95 | +17.689% | 189 | 1,325 | +22.044% |
| 2026-10-13 | 22.35 | 22.35 | 21.20 | 21.20 | +1.193% | 46 | 1,325 | +43.632% |
| 2026-10-12 | 20.31 | 21.35 | 20.30 | 20.95 | +5.276% | 22 | 1,336 | +45.346% |
| 2026-10-09 | 19.35 | 20.05 | 19.30 | 19.90 | +0.759% | 156 | 1,222 | +53.015% |
| 2026-10-08 | 17.92 | 20.00 | 16.81 | 19.75 | +15.497% | 492 | 1,057 | +54.177% |
| 2026-10-07 | 16.67 | 17.10 | 16.20 | 17.10 | +8.917% | 79 | 1,001 | +78.070% |
| 2026-10-06 | 15.20 | 15.70 | 14.80 | 15.70 | -1.320% | 52 | 997 | +93.949% |
| 2026-10-05 | 17.67 | 17.74 | 15.80 | 15.91 | -14.000% | 127 | 921 | +91.389% |
| 2026-10-02 | 17.92 | 18.50 | 17.41 | 18.50 | -12.072% | 91 | 902 | +64.595% |
| 2026-10-01 | 20.60 | 21.04 | 20.60 | 21.04 | +2.835% | 11 | 893 | +44.724% |
| 2026-09-30 | 20.40 | 20.65 | 20.40 | 20.46 | -7.421% | 15 | 878 | +48.827% |
| 2026-09-29 | 21.05 | 22.10 | 20.77 | 22.10 | +0.227% | 7 | 876 | +37.783% |
| 2026-09-28 | 20.64 | 22.05 | 20.64 | 22.05 | -8.125% | 8 | 875 | +38.095% |
| 2026-09-25 | 24.25 | 24.95 | 24.00 | 24.00 | -2.439% | 151 | 743 | +26.875% |
| 2026-09-24 | 24.60 | 24.60 | 24.60 | 24.60 | +1.863% | 1 | 744 | +23.780% |
| 2026-09-23 | 23.00 | 24.23 | 23.00 | 24.15 | +8.054% | 14 | 746 | +26.087% |
| 2026-09-22 | 22.55 | 22.65 | 22.35 | 22.35 | -3.372% | 64 | 705 | +36.242% |
| 2026-09-21 | 24.50 | 25.05 | 23.13 | 23.13 | -14.206% | 40 | 677 | +31.647% |
| 2026-09-18 | 26.44 | 26.96 | 26.44 | 26.96 | -1.785% | 61 | 617 | +12.945% |
| 2026-09-17 | 27.55 | 27.55 | 27.45 | 27.45 | -8.804% | 6 | 611 | +10.929% |
| 2026-09-16 | 29.95 | 30.10 | 29.95 | 30.10 | -9.146% | 5 | 612 | +1.163% |
| 2026-09-14 | 33.13 | 33.13 | 33.13 | 33.13 | +11.926% | 1 | 612 | -8.089% |
| 2026-09-10 | 29.41 | 30.00 | 29.41 | 29.60 | +8.784% | 23 | 599 | +2.872% |
| 2026-09-09 | 26.42 | 27.32 | 26.42 | 27.21 | +3.303% | 306 | 395 | +11.907% |
| 2026-09-08 | 23.85 | 26.34 | 23.85 | 26.34 | +8.843% | 64 | 356 | +15.604% |
| 2026-09-04 | 22.55 | 24.20 | 22.55 | 24.20 | +0.207% | 49 | 308 | +25.826% |
| 2026-09-03 | 24.82 | 24.82 | 24.10 | 24.15 | -8.696% | 28 | 294 | +26.087% |
| 2026-09-02 | 26.45 | 26.45 | 26.45 | 26.45 | -8.825% | 4 | 290 | +15.123% |
| 2026-08-31 | 28.15 | 29.01 | 28.15 | 29.01 | -5.812% | 11 | 295 | +4.964% |
| 2026-08-28 | 30.50 | 30.80 | 30.50 | 30.80 | +21.499% | 5 | 290 | -1.136% |
| 2026-08-27 | 26.75 | 26.80 | 24.25 | 25.35 | -23.483% | 48 | 280 | +20.118% |
| 2026-08-25 | 33.31 | 33.38 | 33.04 | 33.13 | +0.242% | 8 | 279 | -8.089% |
| 2026-08-21 | 32.85 | 33.05 | 32.15 | 33.05 | +7.830% | 12 | 281 | -7.867% |
| 2026-08-18 | 30.60 | 30.65 | 30.60 | 30.65 | +10.450% | 5 | 276 | -0.653% |
| 2026-08-17 | 27.50 | 27.75 | 27.50 | 27.75 | -2.460% | 24 | 264 | +9.730% |
| 2026-08-14 | 28.35 | 28.50 | 28.25 | 28.45 | -1.112% | 258 | 22 | +7.030% |
| 2026-08-13 | 28.78 | 28.78 | 28.77 | 28.77 | -8.054% | 2 | 21 | +5.839% |
| 2026-08-10 | 31.27 | 31.29 | 31.27 | 31.29 | +4.231% | 40 | 1 | -2.685% |
| 2026-08-07 | 30.02 | 30.02 | 30.02 | 30.02 | 0.000% | 1 | 0 | +1.432% |