NVDA270219P00240000
NVDA Feb 19 2027 240.00 Put
optionOPRA
EODOct 23, 2026
33.15USD-0.749%(-0.25)7Vol1,482OI
NVDA270219P00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 33.60 | 33.60 | 33.15 | 33.15 | -0.749% | 7 | 1,482 | 0.000% |
| 2026-10-22 | 31.90 | 33.70 | 31.90 | 33.40 | +13.838% | 10 | 1,477 | -0.749% |
| 2026-10-19 | 30.65 | 31.03 | 28.58 | 29.34 | -9.333% | 1,006 | 1,863 | +12.986% |
| 2026-10-16 | 28.90 | 32.36 | 28.90 | 32.36 | +7.508% | 5 | 1,866 | +2.441% |
| 2026-10-15 | 32.50 | 33.25 | 30.10 | 30.10 | +11.979% | 27 | 1,858 | +10.133% |
| 2026-10-14 | 25.20 | 26.88 | 24.85 | 26.88 | +13.706% | 79 | 1,826 | +23.326% |
| 2026-10-13 | 23.64 | 23.64 | 23.64 | 23.64 | -0.463% | 1 | 1,826 | +40.228% |
| 2026-10-12 | 23.75 | 23.75 | 23.75 | 23.75 | +4.212% | 1 | 1,826 | +39.579% |
| 2026-10-09 | 22.00 | 22.80 | 21.85 | 22.79 | +3.122% | 21 | 1,824 | +45.459% |
| 2026-10-08 | 20.23 | 22.10 | 19.57 | 22.10 | +13.043% | 4 | 1,824 | +50.000% |
| 2026-10-07 | 18.65 | 19.55 | 18.44 | 19.55 | +9.218% | 186 | 1,713 | +69.565% |
| 2026-10-06 | 17.15 | 17.90 | 16.82 | 17.90 | -2.079% | 59 | 1,706 | +85.196% |
| 2026-10-05 | 19.37 | 19.51 | 18.16 | 18.28 | -13.159% | 85 | 1,649 | +81.346% |
| 2026-10-02 | 20.15 | 21.05 | 19.80 | 21.05 | -8.558% | 171 | 1,514 | +57.482% |
| 2026-10-01 | 23.30 | 23.54 | 22.85 | 23.02 | -1.413% | 195 | 1,479 | +44.005% |
| 2026-09-30 | 23.10 | 23.55 | 23.10 | 23.35 | -1.477% | 21 | 1,470 | +41.970% |
| 2026-09-29 | 23.15 | 23.70 | 23.15 | 23.70 | -1.660% | 3 | 1,468 | +39.873% |
| 2026-09-28 | 23.45 | 24.55 | 23.12 | 24.10 | -10.242% | 58 | 1,471 | +37.552% |
| 2026-09-25 | 27.15 | 27.55 | 26.50 | 26.85 | -1.468% | 153 | 1,429 | +23.464% |
| 2026-09-24 | 27.25 | 27.25 | 27.25 | 27.25 | +0.554% | 1 | 1,429 | +21.651% |
| 2026-09-23 | 27.10 | 27.10 | 27.10 | 27.10 | +8.967% | 4 | 1,429 | +22.325% |
| 2026-09-22 | 25.45 | 25.45 | 24.87 | 24.87 | -8.901% | 41 | 1,416 | +33.293% |
| 2026-09-21 | 29.00 | 29.00 | 27.30 | 27.30 | -10.049% | 97 | 1,337 | +21.429% |
| 2026-09-18 | 30.35 | 30.35 | 30.35 | 30.35 | -1.748% | 1 | 1,337 | +9.226% |
| 2026-09-17 | 30.75 | 30.89 | 30.75 | 30.89 | -7.098% | 11 | 1,327 | +7.316% |
| 2026-09-16 | 33.75 | 33.75 | 33.25 | 33.25 | -7.818% | 4 | 1,323 | -0.301% |
| 2026-09-15 | 36.07 | 36.07 | 36.07 | 36.07 | +23.739% | 83 | 1,240 | -8.095% |
| 2026-09-08 | 28.00 | 29.15 | 28.00 | 29.15 | +7.963% | 13 | 1,231 | +13.722% |
| 2026-09-04 | 25.00 | 27.10 | 24.92 | 27.00 | +0.409% | 231 | 1,049 | +22.778% |
| 2026-09-03 | 27.68 | 27.68 | 26.62 | 26.89 | -4.814% | 1,011 | 87 | +23.280% |
| 2026-09-02 | 28.52 | 28.52 | 28.25 | 28.25 | -14.003% | 2 | 88 | +17.345% |
| 2026-09-01 | 32.85 | 32.85 | 32.85 | 32.85 | +17.531% | 1 | 87 | +0.913% |
| 2026-08-27 | 29.05 | 29.05 | 27.00 | 27.95 | -29.169% | 46 | 79 | +18.605% |
| 2026-08-26 | 38.00 | 39.46 | 37.65 | 39.46 | +4.530% | 17 | 76 | -15.991% |
| 2026-08-25 | 36.50 | 38.75 | 36.50 | 37.75 | +3.851% | 24 | 72 | -12.185% |
| 2026-08-21 | 35.75 | 36.35 | 35.50 | 36.35 | +19.180% | 8 | 72 | -8.803% |
| 2026-08-17 | 30.40 | 30.50 | 30.40 | 30.50 | -1.929% | 3 | 69 | +8.689% |
| 2026-08-14 | 30.91 | 31.10 | 30.91 | 31.10 | -1.270% | 2 | 67 | +6.592% |
| 2026-08-13 | 31.70 | 31.70 | 31.50 | 31.50 | -2.778% | 3 | 67 | +5.238% |
| 2026-08-12 | 32.20 | 32.40 | 32.20 | 32.40 | -3.571% | 2 | 66 | +2.315% |
| 2026-08-07 | 33.62 | 33.62 | 33.60 | 33.60 | -4.950% | 50 | 16 | -1.339% |
| 2026-08-05 | 35.30 | 35.35 | 35.25 | 35.35 | -27.857% | 15 | 1 | -6.223% |
| 2026-07-31 | 48.90 | 49.00 | 48.90 | 49.00 | -2.215% | 20 | 1 | -32.347% |
| 2026-07-28 | 50.13 | 50.13 | 50.11 | 50.11 | 0.000% | 2 | 0 | -33.846% |