NVDA270219P00095000
NVDA Feb 19 2027 95.00 Put
optionOPRA
EODOct 23, 2026
0.25USD+47.059%(+0.08)2Vol190OI
NVDA270219P00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | +47.059% | 2 | 190 | 0.000% |
| 2026-10-21 | 0.2300 | 0.2300 | 0.1700 | 0.1700 | -26.087% | 9 | 194 | +47.059% |
| 2026-10-20 | 0.2500 | 0.2500 | 0.1900 | 0.2300 | -11.538% | 114 | 198 | +8.696% |
| 2026-10-15 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | +62.500% | 2 | 199 | -3.846% |
| 2026-10-14 | 0.2000 | 0.2000 | 0.1600 | 0.1600 | +23.077% | 2 | 199 | +56.250% |
| 2026-10-13 | 0.1800 | 0.1800 | 0.1200 | 0.1300 | -40.909% | 98 | 194 | +92.308% |
| 2026-10-09 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +57.143% | 1 | 194 | +13.636% |
| 2026-10-07 | 0.2000 | 0.2000 | 0.1400 | 0.1400 | -12.500% | 6 | 193 | +78.571% |
| 2026-10-06 | 0.2100 | 0.2100 | 0.1600 | 0.1600 | +6.667% | 2 | 193 | +56.250% |
| 2026-10-05 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -25.000% | 5 | 198 | +66.667% |
| 2026-10-02 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 6 | 204 | +25.000% |
| 2026-10-01 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -20.000% | 1 | 204 | +25.000% |
| 2026-09-30 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +56.250% | 1 | 203 | 0.000% |
| 2026-09-29 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -23.810% | 11 | 203 | +56.250% |
| 2026-09-25 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 1 | 202 | +19.048% |
| 2026-09-23 | 0.1900 | 0.2100 | 0.1800 | 0.2100 | -12.500% | 3 | 202 | +19.048% |
| 2026-09-22 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -25.000% | 2 | 200 | +4.167% |
| 2026-09-15 | 0.2800 | 0.3600 | 0.2800 | 0.3200 | -3.030% | 39 | 234 | -21.875% |
| 2026-09-14 | 0.3300 | 0.3500 | 0.3100 | 0.3300 | -21.429% | 44 | 196 | -24.242% |
| 2026-09-11 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +27.273% | 1 | 195 | -40.476% |
| 2026-09-01 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -8.333% | 2 | 194 | -24.242% |
| 2026-08-31 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +2.857% | 2 | 194 | -30.556% |
| 2026-08-28 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -23.913% | 10 | 184 | -28.571% |
| 2026-08-24 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | -6.122% | 6 | 178 | -45.652% |
| 2026-08-21 | 0.5100 | 0.5400 | 0.4800 | 0.4900 | +6.522% | 200 | 151 | -48.980% |
| 2026-08-20 | 0.4700 | 0.5200 | 0.4500 | 0.4600 | -6.122% | 68 | 143 | -45.652% |
| 2026-08-19 | 0.5000 | 0.5100 | 0.4200 | 0.4900 | -2.000% | 20 | 143 | -48.980% |
| 2026-08-18 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +6.383% | 10 | 140 | -50.000% |
| 2026-08-17 | 0.4300 | 0.4700 | 0.4200 | 0.4700 | -2.083% | 29 | 167 | -46.809% |
| 2026-08-14 | 0.4900 | 0.4900 | 0.4700 | 0.4800 | -7.692% | 28 | 143 | -47.917% |
| 2026-08-12 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.000% | 2 | 142 | -51.923% |
| 2026-08-11 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | -10.345% | 69 | 156 | -51.923% |
| 2026-08-10 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | -30.952% | 38 | 141 | -56.897% |
| 2026-07-31 | 0.8200 | 0.8400 | 0.8200 | 0.8400 | -15.152% | 106 | 141 | -70.238% |
| 2026-07-29 | 0.9100 | 0.9900 | 0.9100 | 0.9900 | +7.609% | 6 | 138 | -74.747% |
| 2026-07-28 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -4.167% | 1 | 137 | -72.826% |
| 2026-07-27 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +29.730% | 101 | 39 | -73.958% |
| 2026-07-24 | 0.7700 | 0.7700 | 0.7400 | 0.7400 | +23.333% | 8 | 32 | -66.216% |
| 2026-07-22 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -21.053% | 4 | 29 | -58.333% |
| 2026-07-13 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -8.434% | 1 | 28 | -67.105% |
| 2026-07-02 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +7.792% | 3 | 25 | -69.880% |
| 2026-07-01 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.000% | 25 | 0 | -67.532% |