NVDA270219P00250000
NVDA Feb 19 2027 250.00 Put
optionOPRA
EODOct 23, 2026
41.62USD+1.216%(+0.50)1Vol1,340OI
NVDA270219P00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 41.62 | 41.62 | 41.62 | 41.62 | +1.216% | 1 | 1,340 | 0.000% |
| 2026-10-22 | 37.30 | 41.12 | 37.30 | 41.12 | +19.465% | 7 | 1,343 | +1.216% |
| 2026-10-21 | 34.00 | 35.00 | 34.00 | 34.42 | -8.091% | 7 | 1,346 | +20.918% |
| 2026-10-20 | 37.18 | 37.45 | 37.18 | 37.45 | -0.266% | 4 | 1,343 | +11.135% |
| 2026-10-19 | 35.98 | 37.55 | 35.98 | 37.55 | -3.222% | 1,005 | 393 | +10.839% |
| 2026-10-16 | 37.90 | 38.80 | 37.90 | 38.80 | +2.918% | 5 | 391 | +7.268% |
| 2026-10-15 | 38.68 | 38.68 | 37.70 | 37.70 | +7.469% | 10 | 392 | +10.398% |
| 2026-10-14 | 33.90 | 35.08 | 33.90 | 35.08 | +21.091% | 7 | 391 | +18.643% |
| 2026-10-09 | 28.30 | 29.07 | 28.15 | 28.97 | +9.115% | 23 | 383 | +43.666% |
| 2026-10-08 | 26.21 | 26.69 | 24.95 | 26.55 | +6.627% | 26 | 372 | +56.761% |
| 2026-10-07 | 24.05 | 24.90 | 24.05 | 24.90 | +10.177% | 77 | 325 | +67.149% |
| 2026-10-06 | 22.28 | 22.60 | 22.02 | 22.60 | -3.748% | 29 | 313 | +84.159% |
| 2026-10-05 | 24.95 | 24.95 | 23.48 | 23.48 | -11.895% | 15 | 302 | +77.257% |
| 2026-10-02 | 25.99 | 26.85 | 25.70 | 26.65 | -9.199% | 63 | 254 | +56.173% |
| 2026-09-30 | 29.35 | 29.35 | 29.35 | 29.35 | -1.345% | 3 | 253 | +41.806% |
| 2026-09-29 | 29.95 | 29.95 | 29.75 | 29.75 | -3.628% | 30 | 227 | +39.899% |
| 2026-09-28 | 30.45 | 31.05 | 30.05 | 30.87 | -5.161% | 64 | 196 | +34.823% |
| 2026-09-23 | 32.55 | 32.55 | 32.55 | 32.55 | +4.494% | 6 | 191 | +27.865% |
| 2026-09-22 | 32.10 | 32.10 | 30.90 | 31.15 | -5.606% | 103 | 113 | +33.612% |
| 2026-09-21 | 33.00 | 33.00 | 33.00 | 33.00 | -12.000% | 8 | 113 | +26.121% |
| 2026-09-17 | 37.70 | 37.70 | 37.50 | 37.50 | -11.180% | 6 | 113 | +10.987% |
| 2026-09-16 | 42.22 | 42.22 | 42.22 | 42.22 | -2.042% | 5 | 108 | -1.421% |
| 2026-09-14 | 43.10 | 43.10 | 43.10 | 43.10 | +15.860% | 1 | 108 | -3.434% |
| 2026-09-11 | 37.20 | 37.20 | 37.20 | 37.20 | +5.953% | 10 | 103 | +11.882% |
| 2026-09-08 | 35.11 | 35.11 | 35.11 | 35.11 | +8.700% | 1 | 103 | +18.542% |
| 2026-09-04 | 30.85 | 32.30 | 30.85 | 32.30 | -4.720% | 12 | 101 | +28.854% |
| 2026-09-03 | 33.90 | 33.90 | 33.90 | 33.90 | -3.529% | 1 | 101 | +22.773% |
| 2026-09-02 | 35.14 | 35.14 | 35.14 | 35.14 | -10.812% | 3 | 98 | +18.441% |
| 2026-09-01 | 39.40 | 39.40 | 39.40 | 39.40 | -0.253% | 50 | 52 | +5.635% |
| 2026-08-31 | 38.50 | 39.50 | 38.30 | 39.50 | -3.893% | 15 | 51 | +5.367% |
| 2026-08-28 | 35.20 | 41.10 | 35.20 | 41.10 | +15.938% | 8 | 47 | +1.265% |
| 2026-08-27 | 35.20 | 35.50 | 34.35 | 35.45 | -23.434% | 13 | 39 | +17.405% |
| 2026-08-26 | 46.35 | 46.35 | 46.30 | 46.30 | +3.441% | 2 | 38 | -10.108% |
| 2026-08-24 | 44.76 | 44.76 | 44.76 | 44.76 | +5.318% | 1 | 38 | -7.015% |
| 2026-08-20 | 42.50 | 42.50 | 42.50 | 42.50 | +5.459% | 1 | 39 | -2.071% |
| 2026-08-18 | 40.30 | 40.30 | 40.30 | 40.30 | +7.181% | 1 | 39 | +3.275% |
| 2026-08-14 | 37.60 | 37.60 | 37.60 | 37.60 | -1.053% | 1 | 39 | +10.691% |
| 2026-08-13 | 38.10 | 38.10 | 38.00 | 38.00 | -1.299% | 27 | 12 | +9.526% |
| 2026-08-12 | 38.54 | 38.54 | 38.50 | 38.50 | -5.545% | 2 | 12 | +8.104% |
| 2026-08-11 | 40.76 | 40.76 | 40.76 | 40.76 | -2.605% | 1 | 11 | +2.110% |
| 2026-08-06 | 41.85 | 41.85 | 41.85 | 41.85 | +1.332% | 1 | 12 | -0.550% |
| 2026-08-05 | 41.30 | 41.30 | 41.30 | 41.30 | -31.281% | 1 | 12 | +0.775% |
| 2026-07-28 | 60.15 | 60.15 | 60.10 | 60.10 | +1.934% | 12 | 3 | -30.749% |
| 2026-07-27 | 58.96 | 58.96 | 58.96 | 58.96 | +25.474% | 1 | 4 | -29.410% |
| 2026-07-22 | 46.99 | 46.99 | 46.99 | 46.99 | -10.222% | 1 | 3 | -11.428% |
| 2026-07-16 | 52.35 | 52.35 | 52.34 | 52.34 | -15.974% | 2 | 3 | -20.481% |
| 2026-07-02 | 60.33 | 62.29 | 60.33 | 62.29 | 0.000% | 4 | 0 | -33.183% |