NVDA270319C00085000
NVDA Mar 19 2027 85.00 Call
optionOPRA
EODOct 23, 2026
127.83USD-4.569%(-6.12)4Vol136OI
NVDA270319C00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 127.83 | 127.83 | 127.83 | 127.83 | -4.569% | 4 | 136 | 0.000% |
| 2026-10-15 | 131.20 | 134.00 | 131.20 | 133.95 | -6.119% | 25 | 138 | -4.569% |
| 2026-10-12 | 142.83 | 143.31 | 142.68 | 142.68 | -6.976% | 22 | 132 | -10.408% |
| 2026-10-07 | 153.55 | 153.55 | 153.38 | 153.38 | -0.195% | 2 | 132 | -16.658% |
| 2026-10-05 | 153.68 | 153.68 | 153.68 | 153.68 | +16.257% | 3 | 132 | -16.821% |
| 2026-09-16 | 132.19 | 132.19 | 132.19 | 132.19 | -8.822% | 5 | 132 | -3.298% |
| 2026-09-03 | 144.98 | 144.98 | 144.98 | 144.98 | +8.105% | 1 | 133 | -11.829% |
| 2026-09-01 | 137.09 | 137.09 | 134.11 | 134.11 | -6.524% | 20 | 134 | -4.683% |
| 2026-08-27 | 143.47 | 143.47 | 143.47 | 143.47 | +11.114% | 15 | 136 | -10.901% |
| 2026-08-25 | 129.12 | 129.12 | 129.12 | 129.12 | -7.870% | 1 | 137 | -0.999% |
| 2026-08-10 | 140.15 | 140.15 | 140.15 | 140.15 | +22.188% | 5 | 137 | -8.791% |
| 2026-07-31 | 114.70 | 114.70 | 114.70 | 114.70 | -7.990% | 1 | 138 | +11.447% |
| 2026-07-22 | 124.66 | 124.66 | 124.66 | 124.66 | +6.547% | 1 | 138 | +2.543% |
| 2026-07-01 | 117.00 | 117.00 | 117.00 | 117.00 | -2.239% | 5 | 143 | +9.256% |
| 2026-06-23 | 119.68 | 119.68 | 119.68 | 119.68 | -6.170% | 2 | 143 | +6.810% |
| 2026-06-16 | 127.55 | 127.55 | 127.55 | 127.55 | -2.470% | 2 | 143 | +0.220% |
| 2026-06-15 | 130.78 | 130.78 | 130.78 | 130.78 | -2.621% | 3 | 144 | -2.256% |
| 2026-05-29 | 134.30 | 134.30 | 134.30 | 134.30 | -5.489% | 2 | 144 | -4.818% |
| 2026-05-18 | 140.10 | 142.10 | 140.10 | 142.10 | +18.456% | 5 | 142 | -10.042% |
| 2026-04-30 | 119.96 | 119.96 | 119.96 | 119.96 | -8.091% | 2 | 142 | +6.561% |
| 2026-04-28 | 130.50 | 130.52 | 130.50 | 130.52 | +5.089% | 6 | 142 | -2.061% |
| 2026-04-24 | 124.20 | 124.20 | 124.20 | 124.20 | +6.109% | 1 | 142 | +2.923% |
| 2026-04-15 | 117.15 | 117.15 | 117.05 | 117.05 | +3.028% | 80 | 142 | +9.210% |
| 2026-04-14 | 113.61 | 113.61 | 113.61 | 113.61 | +9.578% | 20 | 121 | +12.517% |
| 2026-04-09 | 103.68 | 103.68 | 103.68 | 103.68 | +6.887% | 1 | 102 | +23.293% |
| 2026-04-02 | 97.45 | 97.45 | 97.00 | 97.00 | +10.227% | 3 | 100 | +31.784% |
| 2026-03-30 | 88.55 | 88.55 | 88.00 | 88.00 | -1.124% | 2 | 100 | +45.261% |
| 2026-03-27 | 90.85 | 90.85 | 89.00 | 89.00 | -7.292% | 116 | 100 | +43.629% |
| 2026-03-24 | 96.50 | 96.50 | 96.00 | 96.00 | -9.134% | 41 | 40 | +33.156% |
| 2026-03-16 | 105.65 | 105.65 | 105.65 | 105.65 | +2.087% | 1 | 19 | +20.994% |
| 2026-03-13 | 105.00 | 105.00 | 103.49 | 103.49 | -1.625% | 2 | 19 | +23.519% |
| 2026-03-12 | 104.41 | 105.20 | 104.41 | 105.20 | +1.154% | 2 | 19 | +21.511% |
| 2026-03-02 | 104.00 | 104.00 | 104.00 | 104.00 | +4.000% | 5 | 17 | +22.913% |
| 2026-02-27 | 103.80 | 103.90 | 100.00 | 100.00 | -5.437% | 5 | 17 | +27.830% |
| 2026-02-26 | 108.38 | 108.38 | 105.75 | 105.75 | -9.615% | 8 | 13 | +20.879% |
| 2026-02-25 | 117.00 | 117.00 | 117.00 | 117.00 | +8.203% | 2 | 5 | +9.256% |
| 2026-02-19 | 107.60 | 108.13 | 107.60 | 108.13 | +6.532% | 3 | 5 | +18.219% |
| 2026-02-17 | 101.50 | 101.50 | 101.50 | 101.50 | -10.097% | 2 | 5 | +25.941% |
| 2026-02-09 | 113.00 | 113.00 | 112.90 | 112.90 | +17.764% | 3 | 3 | +13.224% |
| 2026-02-04 | 95.87 | 95.87 | 95.87 | 95.87 | 0.000% | 1 | 1 | +33.337% |