NVDA261120C00105000
NVDA Nov 20 2026 105.00 Call
optionOPRA
EODOct 23, 2026
107.52USD-5.235%(-5.94)1Vol209OI
NVDA261120C00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 107.52 | 107.52 | 107.52 | 107.52 | -5.235% | 1 | 210 | 0.000% |
| 2026-10-20 | 113.46 | 113.46 | 113.46 | 113.46 | +0.844% | 70 | 210 | -5.235% |
| 2026-10-16 | 112.30 | 112.51 | 111.35 | 112.51 | -0.994% | 31 | 240 | -4.435% |
| 2026-10-15 | 113.14 | 113.80 | 112.73 | 113.64 | -4.800% | 37 | 241 | -5.385% |
| 2026-10-14 | 119.37 | 119.37 | 119.37 | 119.37 | -10.383% | 1 | 241 | -9.927% |
| 2026-10-05 | 133.20 | 133.20 | 133.20 | 133.20 | +9.720% | 3 | 242 | -19.279% |
| 2026-09-21 | 121.40 | 121.40 | 121.40 | 121.40 | +5.063% | 9 | 242 | -11.433% |
| 2026-09-17 | 115.01 | 115.55 | 115.01 | 115.55 | +6.842% | 6 | 241 | -6.949% |
| 2026-09-15 | 108.94 | 108.94 | 108.15 | 108.15 | -5.298% | 10 | 241 | -0.583% |
| 2026-09-10 | 114.20 | 114.20 | 114.20 | 114.20 | -0.009% | 2 | 241 | -5.849% |
| 2026-09-01 | 114.21 | 114.21 | 114.21 | 114.21 | +2.568% | 1 | 240 | -5.858% |
| 2026-08-21 | 111.96 | 111.96 | 111.35 | 111.35 | -4.429% | 18 | 231 | -3.440% |
| 2026-08-18 | 116.51 | 116.51 | 116.51 | 116.51 | -0.952% | 1 | 231 | -7.716% |
| 2026-08-11 | 117.63 | 117.63 | 117.63 | 117.63 | +24.806% | 1 | 231 | -8.595% |
| 2026-07-27 | 100.32 | 100.32 | 94.25 | 94.25 | -5.703% | 6 | 226 | +14.080% |
| 2026-07-20 | 100.61 | 100.61 | 99.95 | 99.95 | -0.686% | 15 | 212 | +7.574% |
| 2026-07-17 | 100.73 | 100.82 | 100.64 | 100.64 | -0.060% | 80 | 155 | +6.836% |
| 2026-07-13 | 104.84 | 104.84 | 100.70 | 100.70 | +9.731% | 15 | 140 | +6.773% |
| 2026-06-29 | 91.77 | 91.77 | 91.77 | 91.77 | 0.000% | 1 | 141 | +17.162% |
| 2026-06-26 | 91.77 | 91.77 | 91.77 | 91.77 | -12.492% | 1 | 141 | +17.162% |
| 2026-06-17 | 104.87 | 104.87 | 104.87 | 104.87 | -2.027% | 1 | 141 | +2.527% |
| 2026-06-08 | 106.76 | 107.05 | 106.05 | 107.04 | -10.111% | 12 | 137 | +0.448% |
| 2026-06-01 | 119.08 | 119.08 | 119.08 | 119.08 | -10.067% | 5 | 137 | -9.708% |
| 2026-05-14 | 132.41 | 132.41 | 132.41 | 132.41 | +5.590% | 59 | 182 | -18.798% |
| 2026-05-13 | 123.20 | 125.40 | 123.20 | 125.40 | +7.649% | 65 | 237 | -14.258% |
| 2026-05-12 | 116.49 | 116.49 | 116.49 | 116.49 | +6.316% | 1 | 237 | -7.700% |
| 2026-04-27 | 109.57 | 109.57 | 109.57 | 109.57 | +8.647% | 1 | 237 | -1.871% |
| 2026-04-21 | 100.85 | 100.85 | 100.85 | 100.85 | +2.438% | 3 | 237 | +6.614% |
| 2026-04-20 | 98.45 | 98.45 | 98.45 | 98.45 | +30.122% | 2 | 234 | +9.213% |
| 2026-04-07 | 76.46 | 76.46 | 75.62 | 75.66 | -1.868% | 30 | 236 | +42.109% |
| 2026-04-06 | 76.95 | 77.11 | 76.95 | 77.10 | +11.143% | 50 | 206 | +39.455% |
| 2026-03-27 | 70.05 | 70.12 | 69.37 | 69.37 | -13.125% | 41 | 159 | +54.995% |
| 2026-03-25 | 79.85 | 79.85 | 79.85 | 79.85 | +0.821% | 1 | 120 | +34.652% |
| 2026-03-19 | 79.20 | 79.20 | 79.20 | 79.20 | -2.222% | 1 | 121 | +35.758% |
| 2026-03-18 | 82.80 | 82.80 | 81.00 | 81.00 | -2.433% | 2 | 121 | +32.741% |
| 2026-03-17 | 83.55 | 83.55 | 83.02 | 83.02 | +2.494% | 2 | 123 | +29.511% |
| 2026-03-13 | 81.00 | 81.00 | 81.00 | 81.00 | -5.836% | 1 | 122 | +32.741% |
| 2026-03-12 | 86.02 | 86.02 | 86.02 | 86.02 | -0.944% | 1 | 122 | +24.994% |
| 2026-03-11 | 86.84 | 86.84 | 86.84 | 86.84 | +7.276% | 10 | 121 | +23.814% |
| 2026-03-03 | 80.95 | 80.95 | 80.95 | 80.95 | -1.879% | 1 | 122 | +32.823% |
| 2026-03-02 | 82.50 | 82.50 | 82.50 | 82.50 | -15.773% | 1 | 123 | +30.327% |
| 2026-02-25 | 97.95 | 97.95 | 97.95 | 97.95 | +8.472% | 1 | 123 | +9.770% |
| 2026-02-20 | 90.30 | 90.30 | 90.30 | 90.30 | +4.502% | 1 | 123 | +19.070% |
| 2026-02-06 | 85.45 | 86.41 | 85.45 | 86.41 | +12.954% | 3 | 122 | +24.430% |
| 2026-02-04 | 76.50 | 76.50 | 76.50 | 76.50 | -3.580% | 1 | 120 | +40.549% |
| 2026-02-03 | 80.45 | 80.45 | 79.34 | 79.34 | -15.108% | 64 | 120 | +35.518% |
| 2026-01-30 | 93.46 | 93.46 | 93.46 | 93.46 | +4.658% | 10 | 87 | +15.044% |
| 2026-01-23 | 89.77 | 89.77 | 89.30 | 89.30 | +9.129% | 72 | 77 | +20.403% |
| 2026-01-20 | 81.83 | 81.83 | 81.83 | 81.83 | -8.468% | 1 | 5 | +31.394% |
| 2026-01-16 | 89.40 | 89.40 | 89.40 | 89.40 | 0.000% | 4 | 0 | +20.268% |