NVDA270219P00080000
NVDA Feb 19 2027 80.00 Put
optionOPRA
EODOct 23, 2026
0.19USD+26.667%(+0.04)5Vol219OI
NVDA270219P00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.1900 | 0.1900 | 0.1400 | 0.1900 | +26.667% | 5 | 217 | 0.000% |
| 2026-10-22 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | 0.000% | 4 | 216 | +26.667% |
| 2026-10-21 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -11.765% | 1 | 216 | +26.667% |
| 2026-10-20 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | +41.667% | 2 | 216 | +11.765% |
| 2026-10-19 | 0.1900 | 0.1900 | 0.1200 | 0.1200 | 0.000% | 2 | 216 | +58.333% |
| 2026-10-16 | 0.1700 | 0.1800 | 0.1200 | 0.1200 | +9.091% | 4 | 216 | +58.333% |
| 2026-10-15 | 0.1800 | 0.1800 | 0.1100 | 0.1100 | +57.143% | 2 | 216 | +72.727% |
| 2026-10-14 | 0.1100 | 0.1300 | 0.0400 | 0.0700 | 0.000% | 55 | 223 | +171.429% |
| 2026-10-13 | 0.1300 | 0.1300 | 0.0700 | 0.0700 | -22.222% | 3 | 223 | +171.429% |
| 2026-10-12 | 0.1000 | 0.1500 | 0.0900 | 0.0900 | -10.000% | 4 | 223 | +111.111% |
| 2026-10-09 | 0.1000 | 0.1300 | 0.0500 | 0.1000 | -23.077% | 51 | 229 | +90.000% |
| 2026-10-08 | 0.1000 | 0.1300 | 0.1000 | 0.1300 | +8.333% | 4 | 226 | +46.154% |
| 2026-10-06 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | +50.000% | 2 | 225 | +58.333% |
| 2026-10-05 | 0.1500 | 0.1500 | 0.0800 | 0.0800 | 0.000% | 2 | 226 | +137.500% |
| 2026-10-02 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 0.000% | 2 | 224 | +137.500% |
| 2026-09-30 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -38.462% | 1 | 223 | +137.500% |
| 2026-09-25 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | +44.444% | 22 | 203 | +46.154% |
| 2026-09-24 | 0.1600 | 0.1600 | 0.0900 | 0.0900 | -43.750% | 2 | 203 | +111.111% |
| 2026-09-17 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -11.111% | 12 | 200 | +18.750% |
| 2026-09-15 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -33.333% | 25 | 175 | +5.556% |
| 2026-09-10 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +35.000% | 5 | 170 | -29.630% |
| 2026-08-31 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | -13.043% | 50 | 181 | -5.000% |
| 2026-08-28 | 0.2700 | 0.2700 | 0.0800 | 0.2300 | +21.053% | 109 | 223 | -17.391% |
| 2026-08-27 | 0.2200 | 0.2300 | 0.1900 | 0.1900 | -29.630% | 39 | 207 | 0.000% |
| 2026-08-25 | 0.2200 | 0.2800 | 0.2200 | 0.2700 | -6.897% | 29 | 185 | -29.630% |
| 2026-08-24 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -3.333% | 10 | 175 | -34.483% |
| 2026-08-21 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 15 | 160 | -36.667% |
| 2026-08-20 | 0.2800 | 0.3100 | 0.2800 | 0.3000 | +3.448% | 62 | 122 | -36.667% |
| 2026-08-19 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -19.444% | 10 | 130 | -34.483% |
| 2026-08-13 | 0.3000 | 0.3600 | 0.3000 | 0.3600 | +28.571% | 16 | 130 | -47.222% |
| 2026-08-12 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -6.667% | 10 | 120 | -32.143% |
| 2026-08-11 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 50 | 70 | -36.667% |
| 2026-08-10 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | -7.895% | 21 | 60 | -45.714% |
| 2026-08-07 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -9.524% | 6 | 54 | -50.000% |
| 2026-08-03 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | -14.286% | 9 | 45 | -54.762% |
| 2026-07-30 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -3.922% | 1 | 45 | -61.224% |
| 2026-07-27 | 0.4800 | 0.5100 | 0.4800 | 0.5100 | +18.605% | 9 | 39 | -62.745% |
| 2026-07-24 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +13.158% | 6 | 33 | -55.814% |
| 2026-07-13 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -7.317% | 30 | 3 | -50.000% |
| 2026-07-07 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.000% | 3 | 0 | -53.659% |