NVDA261120C00120000
NVDA Nov 20 2026 120.00 Call
optionOPRA
EODOct 23, 2026
92.60USD+0.195%(+0.18)2Vol352OI
NVDA261120C00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 92.60 | 92.60 | 92.60 | 92.60 | +0.195% | 2 | 353 | 0.000% |
| 2026-10-22 | 97.60 | 97.60 | 92.42 | 92.42 | -9.080% | 17 | 360 | +0.195% |
| 2026-10-21 | 102.20 | 102.20 | 101.46 | 101.65 | +3.777% | 8 | 364 | -8.903% |
| 2026-10-20 | 93.80 | 98.33 | 93.80 | 97.95 | +0.020% | 14 | 369 | -5.462% |
| 2026-10-19 | 100.33 | 100.33 | 97.93 | 97.93 | +1.084% | 4 | 369 | -5.443% |
| 2026-10-16 | 96.88 | 96.88 | 96.88 | 96.88 | -1.244% | 1 | 370 | -4.418% |
| 2026-10-15 | 98.10 | 98.10 | 98.10 | 98.10 | -7.844% | 5 | 375 | -5.607% |
| 2026-10-14 | 106.45 | 106.45 | 106.45 | 106.45 | -1.517% | 1 | 374 | -13.011% |
| 2026-10-12 | 108.09 | 108.09 | 108.09 | 108.09 | -1.959% | 1 | 373 | -14.331% |
| 2026-10-08 | 110.25 | 110.25 | 110.25 | 110.25 | -10.656% | 1 | 372 | -16.009% |
| 2026-10-06 | 123.30 | 123.40 | 123.30 | 123.40 | +4.505% | 2 | 372 | -24.959% |
| 2026-10-05 | 118.08 | 118.08 | 118.08 | 118.08 | +0.008% | 1 | 372 | -21.579% |
| 2026-10-02 | 118.08 | 118.08 | 118.07 | 118.07 | +6.331% | 22 | 350 | -21.572% |
| 2026-10-01 | 111.04 | 111.04 | 111.04 | 111.04 | +3.921% | 10 | 345 | -16.607% |
| 2026-09-25 | 106.85 | 106.85 | 106.85 | 106.85 | -1.657% | 6 | 345 | -13.336% |
| 2026-09-21 | 103.75 | 108.65 | 103.75 | 108.65 | +7.970% | 12 | 344 | -14.772% |
| 2026-09-18 | 100.63 | 100.63 | 100.63 | 100.63 | +0.179% | 1 | 343 | -7.980% |
| 2026-09-17 | 100.16 | 100.45 | 100.15 | 100.45 | +6.016% | 6 | 339 | -7.815% |
| 2026-09-16 | 96.70 | 96.70 | 94.31 | 94.75 | +1.554% | 14 | 331 | -2.269% |
| 2026-09-15 | 93.45 | 93.45 | 93.24 | 93.30 | -6.316% | 8 | 323 | -0.750% |
| 2026-09-10 | 101.20 | 101.20 | 99.54 | 99.59 | -6.488% | 9 | 323 | -7.019% |
| 2026-09-09 | 106.00 | 106.50 | 106.00 | 106.50 | +6.150% | 136 | 457 | -13.052% |
| 2026-08-28 | 106.71 | 106.71 | 100.33 | 100.33 | -8.232% | 14 | 454 | -7.705% |
| 2026-08-27 | 109.33 | 109.33 | 109.33 | 109.33 | +16.768% | 1 | 455 | -15.302% |
| 2026-08-26 | 93.63 | 93.63 | 93.63 | 93.63 | -4.867% | 1 | 455 | -1.100% |
| 2026-08-20 | 98.42 | 98.42 | 98.42 | 98.42 | -2.516% | 5 | 450 | -5.913% |
| 2026-08-19 | 100.96 | 100.96 | 100.96 | 100.96 | -5.530% | 8 | 450 | -8.281% |
| 2026-08-14 | 106.87 | 106.87 | 106.87 | 106.87 | +2.513% | 1 | 450 | -13.353% |
| 2026-08-12 | 104.25 | 104.25 | 104.25 | 104.25 | -0.950% | 2 | 450 | -11.175% |
| 2026-08-07 | 105.25 | 105.25 | 105.25 | 105.25 | +3.899% | 1 | 450 | -12.019% |
| 2026-08-05 | 101.30 | 101.30 | 101.30 | 101.30 | +7.766% | 13 | 450 | -8.588% |
| 2026-08-04 | 94.00 | 94.00 | 94.00 | 94.00 | +26.174% | 1 | 451 | -1.489% |
| 2026-07-29 | 74.50 | 74.50 | 74.50 | 74.50 | -7.465% | 1 | 451 | +24.295% |
| 2026-07-27 | 80.51 | 80.51 | 80.51 | 80.51 | -8.511% | 1 | 450 | +15.017% |
| 2026-07-24 | 88.00 | 88.00 | 88.00 | 88.00 | -0.565% | 1 | 449 | +5.227% |
| 2026-07-20 | 88.50 | 88.50 | 88.50 | 88.50 | +3.569% | 7 | 449 | +4.633% |
| 2026-07-17 | 85.45 | 85.45 | 85.45 | 85.45 | -5.056% | 1 | 448 | +8.367% |
| 2026-07-15 | 92.00 | 92.00 | 90.00 | 90.00 | +2.273% | 2 | 447 | +2.889% |
| 2026-07-13 | 91.10 | 91.25 | 88.00 | 88.00 | -6.631% | 3 | 446 | +5.227% |
| 2026-07-10 | 89.00 | 94.25 | 89.00 | 94.25 | +11.407% | 2 | 446 | -1.751% |
| 2026-07-09 | 84.60 | 84.60 | 84.60 | 84.60 | +5.750% | 1 | 446 | +9.456% |
| 2026-07-08 | 80.00 | 80.00 | 80.00 | 80.00 | +6.724% | 1 | 445 | +15.750% |
| 2026-07-07 | 74.96 | 74.96 | 74.96 | 74.96 | -3.650% | 1 | 445 | +23.533% |
| 2026-06-29 | 74.52 | 77.80 | 74.52 | 77.80 | -0.461% | 12 | 443 | +19.023% |
| 2026-06-25 | 79.16 | 79.66 | 78.16 | 78.16 | -4.098% | 12 | 436 | +18.475% |
| 2026-06-24 | 81.50 | 81.50 | 81.50 | 81.50 | -7.847% | 2 | 434 | +13.620% |
| 2026-06-17 | 88.44 | 88.44 | 88.44 | 88.44 | -3.502% | 10 | 430 | +4.704% |
| 2026-06-16 | 91.65 | 91.65 | 91.65 | 91.65 | +3.524% | 1 | 430 | +1.037% |
| 2026-06-11 | 88.53 | 88.53 | 88.53 | 88.53 | +2.465% | 90 | 430 | +4.597% |
| 2026-06-10 | 91.00 | 91.00 | 86.40 | 86.40 | -2.593% | 41 | 429 | +7.176% |
| 2026-06-09 | 88.65 | 88.70 | 84.00 | 88.70 | -4.046% | 51 | 430 | +4.397% |
| 2026-06-08 | 92.99 | 92.99 | 90.04 | 92.44 | -4.257% | 10 | 424 | +0.173% |
| 2026-06-04 | 96.55 | 96.55 | 96.55 | 96.55 | -1.830% | 6 | 424 | -4.091% |
| 2026-06-03 | 103.00 | 103.00 | 98.35 | 98.35 | -0.987% | 138 | 382 | -5.846% |
| 2026-06-01 | 99.33 | 99.33 | 99.33 | 99.33 | +0.232% | 1 | 381 | -6.775% |
| 2026-05-29 | 99.10 | 99.10 | 99.10 | 99.10 | +0.030% | 2 | 382 | -6.559% |
| 2026-05-26 | 99.07 | 99.07 | 99.07 | 99.07 | -3.205% | 49 | 406 | -6.531% |
| 2026-05-21 | 102.35 | 102.35 | 102.35 | 102.35 | -8.000% | 4 | 406 | -9.526% |
| 2026-05-13 | 111.49 | 111.49 | 111.25 | 111.25 | +11.753% | 92 | 407 | -16.764% |
| 2026-05-08 | 99.22 | 99.55 | 99.22 | 99.55 | +9.156% | 3 | 408 | -6.981% |
| 2026-05-06 | 88.00 | 91.20 | 88.00 | 91.20 | +9.946% | 2 | 408 | +1.535% |
| 2026-05-04 | 82.95 | 82.95 | 82.95 | 82.95 | -0.742% | 1 | 407 | +11.634% |
| 2026-05-01 | 83.57 | 83.57 | 83.57 | 83.57 | -3.107% | 1 | 407 | +10.805% |
| 2026-04-30 | 86.25 | 86.25 | 86.25 | 86.25 | -8.527% | 1 | 408 | +7.362% |
| 2026-04-29 | 95.63 | 95.63 | 94.29 | 94.29 | -5.284% | 2 | 408 | -1.792% |
| 2026-04-27 | 99.55 | 99.55 | 99.55 | 99.55 | +17.839% | 2 | 407 | -6.981% |
| 2026-04-16 | 82.14 | 84.48 | 82.14 | 84.48 | -0.495% | 15 | 407 | +9.612% |
| 2026-04-15 | 82.15 | 84.90 | 82.15 | 84.90 | +3.853% | 2 | 392 | +9.069% |
| 2026-04-14 | 78.43 | 81.75 | 78.43 | 81.75 | +10.057% | 8 | 391 | +13.272% |
| 2026-04-13 | 72.49 | 75.21 | 72.49 | 74.28 | -0.335% | 18 | 391 | +24.663% |
| 2026-04-10 | 73.20 | 74.53 | 73.20 | 74.53 | +9.122% | 58 | 374 | +24.245% |
| 2026-04-08 | 68.30 | 68.30 | 68.30 | 68.30 | +6.304% | 1 | 374 | +35.578% |
| 2026-04-06 | 64.25 | 64.25 | 64.25 | 64.25 | +0.816% | 1 | 374 | +44.125% |
| 2026-04-02 | 62.25 | 63.73 | 62.25 | 63.73 | -0.016% | 30 | 346 | +45.300% |
| 2026-04-01 | 63.92 | 63.92 | 63.74 | 63.74 | +3.056% | 20 | 346 | +45.278% |
| 2026-03-31 | 57.10 | 61.90 | 57.10 | 61.85 | +13.465% | 107 | 326 | +49.717% |
| 2026-03-30 | 55.69 | 55.69 | 54.51 | 54.51 | -10.153% | 21 | 307 | +69.877% |
| 2026-03-26 | 62.90 | 62.90 | 60.67 | 60.67 | -6.948% | 34 | 287 | +52.629% |
| 2026-03-23 | 65.40 | 65.40 | 65.20 | 65.20 | -0.761% | 66 | 261 | +42.025% |
| 2026-03-20 | 65.70 | 65.70 | 65.70 | 65.70 | +1.077% | 6 | 203 | +40.944% |
| 2026-03-19 | 65.00 | 65.00 | 65.00 | 65.00 | -6.810% | 49 | 197 | +42.462% |
| 2026-03-18 | 69.75 | 69.75 | 69.75 | 69.75 | -1.022% | 2 | 148 | +32.760% |
| 2026-03-17 | 70.47 | 70.47 | 70.47 | 70.47 | -3.267% | 10 | 146 | +31.403% |
| 2026-03-16 | 73.25 | 73.25 | 72.85 | 72.85 | +4.986% | 30 | 136 | +27.111% |
| 2026-03-13 | 69.62 | 69.62 | 69.39 | 69.39 | -2.611% | 20 | 121 | +33.449% |
| 2026-03-12 | 71.25 | 71.25 | 71.25 | 71.25 | -4.131% | 20 | 101 | +29.965% |
| 2026-03-11 | 74.30 | 74.32 | 74.15 | 74.32 | +9.294% | 52 | 85 | +24.596% |
| 2026-03-06 | 68.00 | 68.00 | 68.00 | 68.00 | -0.293% | 1 | 64 | +36.176% |
| 2026-03-05 | 68.20 | 68.20 | 68.20 | 68.20 | -0.569% | 10 | 64 | +35.777% |
| 2026-03-02 | 68.49 | 68.59 | 68.49 | 68.59 | -0.378% | 4 | 54 | +35.005% |
| 2026-02-27 | 70.14 | 70.85 | 67.81 | 68.85 | -8.347% | 18 | 54 | +34.495% |
| 2026-02-26 | 78.06 | 78.06 | 75.12 | 75.12 | -7.202% | 5 | 43 | +23.269% |
| 2026-02-23 | 80.95 | 80.95 | 80.95 | 80.95 | +4.317% | 1 | 40 | +14.392% |
| 2026-02-18 | 77.60 | 77.60 | 77.60 | 77.60 | -1.222% | 2 | 39 | +19.330% |
| 2026-02-12 | 78.56 | 78.56 | 78.56 | 78.56 | -2.832% | 1 | 37 | +17.872% |
| 2026-02-09 | 80.85 | 80.85 | 80.85 | 80.85 | +24.500% | 1 | 36 | +14.533% |
| 2026-02-04 | 68.80 | 68.80 | 64.94 | 64.94 | -4.919% | 12 | 35 | +42.593% |
| 2026-02-03 | 68.30 | 68.30 | 68.30 | 68.30 | -16.371% | 4 | 43 | +35.578% |
| 2026-01-30 | 81.67 | 81.67 | 81.67 | 81.67 | +7.348% | 31 | 41 | +13.383% |
| 2026-01-27 | 76.08 | 76.08 | 76.08 | 76.08 | -1.118% | 1 | 10 | +21.714% |
| 2026-01-23 | 76.94 | 76.94 | 76.94 | 76.94 | +7.398% | 1 | 10 | +20.354% |
| 2026-01-14 | 71.64 | 71.64 | 71.64 | 71.64 | 0.000% | 10 | 10 | +29.257% |