NVDA261120C00100000
NVDA Nov 20 2026 100.00 Call
optionOPRA
EODOct 23, 2026
111.56USD-0.836%(-0.94)2Vol250OI
NVDA261120C00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 112.90 | 112.90 | 111.56 | 111.56 | -0.836% | 2 | 251 | 0.000% |
| 2026-10-22 | 114.78 | 114.78 | 112.50 | 112.50 | -5.183% | 71 | 295 | -0.836% |
| 2026-10-15 | 117.70 | 118.65 | 117.70 | 118.65 | -1.942% | 63 | 299 | -5.976% |
| 2026-10-14 | 121.00 | 121.00 | 121.00 | 121.00 | -4.919% | 1 | 299 | -7.802% |
| 2026-10-12 | 127.26 | 127.26 | 127.26 | 127.26 | -2.855% | 1 | 299 | -12.337% |
| 2026-10-08 | 131.00 | 131.00 | 131.00 | 131.00 | -5.640% | 2 | 299 | -14.840% |
| 2026-10-05 | 136.65 | 138.83 | 136.65 | 138.83 | +1.262% | 8 | 295 | -19.643% |
| 2026-10-02 | 137.86 | 137.86 | 137.10 | 137.10 | +4.841% | 29 | 272 | -18.629% |
| 2026-10-01 | 130.77 | 130.77 | 130.77 | 130.77 | +0.415% | 8 | 268 | -14.690% |
| 2026-09-28 | 133.00 | 133.00 | 130.23 | 130.23 | +1.016% | 3 | 267 | -14.336% |
| 2026-09-22 | 128.92 | 128.92 | 128.92 | 128.92 | +0.805% | 5 | 272 | -13.466% |
| 2026-09-21 | 127.89 | 127.89 | 127.89 | 127.89 | +5.983% | 2 | 273 | -12.769% |
| 2026-09-18 | 120.67 | 120.67 | 120.67 | 120.67 | +0.726% | 1 | 273 | -7.550% |
| 2026-09-17 | 119.80 | 119.80 | 119.80 | 119.80 | +6.206% | 1 | 273 | -6.878% |
| 2026-09-15 | 112.48 | 112.80 | 112.48 | 112.80 | -0.564% | 2 | 275 | -1.099% |
| 2026-09-14 | 112.40 | 113.44 | 112.08 | 113.44 | -5.632% | 25 | 285 | -1.657% |
| 2026-09-11 | 120.92 | 120.92 | 120.21 | 120.21 | -5.272% | 7 | 284 | -7.196% |
| 2026-09-08 | 126.90 | 126.90 | 126.90 | 126.90 | -2.736% | 1 | 283 | -12.088% |
| 2026-09-03 | 130.47 | 130.47 | 130.47 | 130.47 | +11.038% | 2 | 283 | -14.494% |
| 2026-09-01 | 117.54 | 117.54 | 117.50 | 117.50 | -6.000% | 5 | 283 | -5.055% |
| 2026-08-27 | 125.00 | 125.00 | 125.00 | 125.00 | +10.132% | 22 | 305 | -10.752% |
| 2026-08-25 | 113.50 | 113.50 | 113.50 | 113.50 | -3.814% | 1 | 305 | -1.709% |
| 2026-08-21 | 118.00 | 118.00 | 118.00 | 118.00 | -6.200% | 2 | 305 | -5.458% |
| 2026-08-07 | 125.80 | 125.80 | 125.80 | 125.80 | +3.539% | 1 | 306 | -11.320% |
| 2026-08-06 | 121.65 | 121.65 | 121.50 | 121.50 | -1.220% | 25 | 291 | -8.181% |
| 2026-08-05 | 120.00 | 123.00 | 120.00 | 123.00 | +21.758% | 13 | 298 | -9.301% |
| 2026-07-31 | 101.02 | 101.02 | 101.02 | 101.02 | +9.211% | 2 | 298 | +10.434% |
| 2026-07-29 | 93.00 | 93.00 | 92.50 | 92.50 | -6.348% | 3 | 298 | +20.605% |
| 2026-07-28 | 95.45 | 98.77 | 95.45 | 98.77 | -0.734% | 6 | 292 | +12.949% |
| 2026-07-27 | 100.34 | 100.34 | 97.95 | 99.50 | -8.674% | 16 | 292 | +12.121% |
| 2026-07-23 | 108.95 | 108.95 | 108.95 | 108.95 | +1.822% | 1 | 292 | +2.396% |
| 2026-07-20 | 107.00 | 107.00 | 107.00 | 107.00 | +2.392% | 1 | 293 | +4.262% |
| 2026-07-17 | 105.82 | 105.82 | 104.50 | 104.50 | -3.687% | 2 | 293 | +6.756% |
| 2026-07-16 | 108.50 | 108.50 | 108.50 | 108.50 | +1.801% | 3 | 290 | +2.820% |
| 2026-07-13 | 106.58 | 106.58 | 106.58 | 106.58 | -3.109% | 1 | 289 | +4.673% |
| 2026-07-10 | 110.00 | 110.00 | 110.00 | 110.00 | +15.183% | 3 | 289 | +1.418% |
| 2026-07-02 | 95.50 | 95.50 | 95.50 | 95.50 | -1.435% | 2 | 289 | +16.817% |
| 2026-06-26 | 96.89 | 96.89 | 96.89 | 96.89 | -1.354% | 20 | 269 | +15.141% |
| 2026-06-25 | 97.00 | 98.22 | 97.00 | 98.22 | -1.395% | 41 | 270 | +13.582% |
| 2026-06-24 | 101.18 | 101.18 | 99.61 | 99.61 | -3.488% | 15 | 269 | +11.997% |
| 2026-06-23 | 103.96 | 103.96 | 103.21 | 103.21 | -7.043% | 10 | 269 | +8.090% |
| 2026-06-22 | 111.92 | 111.92 | 111.03 | 111.03 | +2.806% | 10 | 264 | +0.477% |
| 2026-06-17 | 108.97 | 108.97 | 108.00 | 108.00 | -2.703% | 73 | 243 | +3.296% |
| 2026-06-16 | 111.70 | 111.70 | 111.00 | 111.00 | -2.315% | 2 | 244 | +0.505% |
| 2026-06-15 | 113.63 | 113.63 | 113.63 | 113.63 | +3.724% | 1 | 244 | -1.822% |
| 2026-06-12 | 109.55 | 109.55 | 109.55 | 109.55 | +4.532% | 5 | 239 | +1.835% |
| 2026-06-11 | 104.80 | 104.80 | 104.80 | 104.80 | +1.158% | 1 | 239 | +6.450% |
| 2026-06-10 | 103.30 | 103.70 | 102.20 | 103.60 | +0.097% | 30 | 214 | +7.683% |
| 2026-06-09 | 108.50 | 108.50 | 103.50 | 103.50 | -6.012% | 20 | 194 | +7.787% |
| 2026-06-08 | 111.50 | 111.50 | 110.12 | 110.12 | +1.028% | 13 | 192 | +1.308% |
| 2026-06-05 | 114.19 | 114.19 | 109.00 | 109.00 | -7.234% | 25 | 182 | +2.349% |
| 2026-06-03 | 118.20 | 118.20 | 117.50 | 117.50 | -4.472% | 10 | 172 | -5.055% |
| 2026-06-01 | 123.63 | 123.63 | 123.00 | 123.00 | +8.018% | 3 | 171 | -9.301% |
| 2026-05-27 | 113.87 | 113.87 | 113.87 | 113.87 | -4.311% | 5 | 166 | -2.029% |
| 2026-05-26 | 119.00 | 119.00 | 119.00 | 119.00 | -3.644% | 2 | 164 | -6.252% |
| 2026-05-19 | 123.50 | 123.50 | 123.50 | 123.50 | -0.403% | 2 | 162 | -9.668% |
| 2026-05-18 | 132.00 | 132.00 | 124.00 | 124.00 | -4.798% | 4 | 158 | -10.032% |
| 2026-05-15 | 130.00 | 130.25 | 130.00 | 130.25 | -6.403% | 2 | 158 | -14.349% |
| 2026-05-14 | 137.14 | 139.16 | 137.14 | 139.16 | +7.186% | 60 | 217 | -19.833% |
| 2026-05-13 | 130.13 | 130.13 | 129.83 | 129.83 | +7.085% | 61 | 278 | -14.072% |
| 2026-05-12 | 125.25 | 125.25 | 121.24 | 121.24 | +2.572% | 2 | 279 | -7.984% |
| 2026-05-08 | 118.75 | 118.75 | 118.20 | 118.20 | +15.996% | 3 | 276 | -5.618% |
| 2026-05-05 | 101.90 | 101.90 | 101.90 | 101.90 | -0.875% | 1 | 276 | +9.480% |
| 2026-05-01 | 102.80 | 102.80 | 102.80 | 102.80 | -1.627% | 63 | 213 | +8.521% |
| 2026-04-30 | 104.50 | 104.50 | 104.50 | 104.50 | -0.239% | 1 | 213 | +6.756% |
| 2026-04-21 | 104.75 | 104.75 | 104.75 | 104.75 | +1.188% | 1 | 212 | +6.501% |
| 2026-04-20 | 103.52 | 103.52 | 103.52 | 103.52 | +3.252% | 30 | 212 | +7.767% |
| 2026-04-16 | 100.26 | 100.26 | 100.26 | 100.26 | +0.010% | 50 | 227 | +11.271% |
| 2026-04-15 | 101.30 | 102.77 | 100.25 | 100.25 | +3.127% | 32 | 235 | +11.282% |
| 2026-04-14 | 97.21 | 97.21 | 97.21 | 97.21 | +4.202% | 10 | 217 | +14.762% |
| 2026-04-10 | 93.29 | 93.29 | 93.29 | 93.29 | +8.477% | 10 | 207 | +19.584% |
| 2026-04-08 | 86.00 | 86.00 | 86.00 | 86.00 | +7.379% | 1 | 197 | +29.721% |
| 2026-04-07 | 80.89 | 80.89 | 80.05 | 80.09 | -1.826% | 30 | 198 | +39.293% |
| 2026-04-06 | 81.43 | 81.59 | 81.43 | 81.58 | +0.160% | 50 | 197 | +36.749% |
| 2026-04-02 | 81.15 | 81.45 | 81.15 | 81.45 | +14.783% | 2 | 173 | +36.967% |
| 2026-03-30 | 70.96 | 70.96 | 70.96 | 70.96 | -4.379% | 10 | 173 | +57.215% |
| 2026-03-27 | 74.35 | 74.39 | 74.21 | 74.21 | -3.748% | 40 | 163 | +50.330% |
| 2026-03-26 | 79.70 | 79.70 | 77.10 | 77.10 | -7.108% | 4 | 143 | +44.695% |
| 2026-03-25 | 83.00 | 83.00 | 83.00 | 83.00 | +0.851% | 1 | 139 | +34.410% |
| 2026-03-23 | 82.30 | 82.30 | 82.30 | 82.30 | -5.673% | 1 | 138 | +35.553% |
| 2026-03-17 | 87.25 | 87.25 | 87.25 | 87.25 | -5.808% | 1 | 138 | +27.862% |
| 2026-03-11 | 92.63 | 92.63 | 92.63 | 92.63 | +8.976% | 1 | 137 | +20.436% |
| 2026-03-09 | 85.00 | 85.00 | 85.00 | 85.00 | +0.830% | 5 | 137 | +31.247% |
| 2026-02-27 | 86.55 | 86.55 | 84.30 | 84.30 | -17.716% | 15 | 134 | +32.337% |
| 2026-02-25 | 102.45 | 102.45 | 102.45 | 102.45 | +4.275% | 2 | 121 | +8.892% |
| 2026-02-24 | 98.25 | 98.25 | 98.25 | 98.25 | +2.880% | 5 | 121 | +13.547% |
| 2026-02-20 | 95.50 | 95.50 | 95.50 | 95.50 | +2.743% | 1 | 126 | +16.817% |
| 2026-02-17 | 86.00 | 92.95 | 86.00 | 92.95 | +5.625% | 9 | 126 | +20.022% |
| 2026-02-13 | 88.00 | 88.00 | 88.00 | 88.00 | -7.368% | 3 | 120 | +26.773% |
| 2026-02-11 | 95.00 | 95.00 | 95.00 | 95.00 | -2.464% | 1 | 120 | +17.432% |
| 2026-02-09 | 97.40 | 97.40 | 97.40 | 97.40 | +10.306% | 1 | 119 | +14.538% |
| 2026-02-06 | 88.30 | 88.30 | 88.30 | 88.30 | +4.522% | 2 | 118 | +26.342% |
| 2026-02-03 | 84.60 | 84.66 | 84.48 | 84.48 | -13.274% | 72 | 116 | +32.055% |
| 2026-01-29 | 97.41 | 97.41 | 97.41 | 97.41 | -0.062% | 30 | 45 | +14.526% |
| 2026-01-28 | 97.47 | 97.47 | 97.47 | 97.47 | +3.890% | 10 | 15 | +14.456% |
| 2026-01-23 | 93.82 | 93.82 | 93.82 | 93.82 | 0.000% | 5 | 5 | +18.909% |