NVDA261120C00125000
NVDA Nov 20 2026 125.00 Call
optionOPRA
EODOct 23, 2026
88.72USD+0.601%(+0.53)3Vol492OI
NVDA261120C00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 88.72 | 88.72 | 88.72 | 88.72 | +0.601% | 3 | 495 | 0.000% |
| 2026-10-22 | 88.50 | 88.50 | 88.19 | 88.19 | -8.782% | 3 | 494 | +0.601% |
| 2026-10-21 | 96.68 | 96.68 | 96.68 | 96.68 | +3.269% | 1 | 495 | -8.233% |
| 2026-10-19 | 93.62 | 93.62 | 93.62 | 93.62 | +0.667% | 1 | 495 | -5.234% |
| 2026-10-16 | 92.66 | 93.03 | 92.59 | 93.00 | +3.494% | 112 | 401 | -4.602% |
| 2026-10-15 | 89.86 | 89.86 | 89.86 | 89.86 | -12.468% | 1 | 400 | -1.269% |
| 2026-10-13 | 102.66 | 102.66 | 102.66 | 102.66 | +1.023% | 25 | 375 | -13.579% |
| 2026-10-12 | 100.87 | 101.62 | 100.87 | 101.62 | -3.403% | 83 | 292 | -12.694% |
| 2026-10-08 | 110.68 | 110.68 | 105.20 | 105.20 | -7.614% | 8 | 284 | -15.665% |
| 2026-10-07 | 113.87 | 113.87 | 112.28 | 113.87 | -3.089% | 8 | 276 | -22.087% |
| 2026-10-06 | 117.50 | 117.50 | 117.50 | 117.50 | +2.441% | 10 | 286 | -24.494% |
| 2026-10-05 | 112.65 | 114.70 | 112.65 | 114.70 | +7.689% | 41 | 326 | -22.650% |
| 2026-09-30 | 106.51 | 106.51 | 106.51 | 106.51 | +6.022% | 5 | 326 | -16.703% |
| 2026-09-21 | 100.46 | 100.46 | 100.46 | 100.46 | +4.755% | 10 | 336 | -11.686% |
| 2026-09-18 | 96.15 | 96.15 | 95.47 | 95.90 | +0.073% | 32 | 311 | -7.487% |
| 2026-09-17 | 95.83 | 95.83 | 95.83 | 95.83 | +5.019% | 2 | 311 | -7.419% |
| 2026-09-16 | 90.15 | 91.25 | 90.15 | 91.25 | -3.296% | 2 | 311 | -2.773% |
| 2026-09-10 | 95.35 | 95.39 | 94.36 | 94.36 | -13.056% | 12 | 302 | -5.977% |
| 2026-09-04 | 108.53 | 108.53 | 108.53 | 108.53 | +5.759% | 1 | 303 | -18.253% |
| 2026-09-03 | 103.50 | 103.50 | 102.44 | 102.62 | +0.865% | 30 | 302 | -13.545% |
| 2026-09-02 | 99.50 | 102.35 | 99.50 | 101.74 | +17.145% | 39 | 283 | -12.797% |
| 2026-08-24 | 86.85 | 86.85 | 86.85 | 86.85 | -6.189% | 3 | 286 | +2.153% |
| 2026-08-21 | 92.58 | 92.58 | 92.58 | 92.58 | -1.090% | 1 | 285 | -4.169% |
| 2026-08-20 | 93.60 | 93.60 | 93.60 | 93.60 | -1.401% | 20 | 265 | -5.214% |
| 2026-08-19 | 94.93 | 94.93 | 94.93 | 94.93 | -7.745% | 10 | 255 | -6.542% |
| 2026-08-17 | 102.90 | 102.90 | 102.90 | 102.90 | +0.587% | 5 | 255 | -13.780% |
| 2026-08-14 | 101.70 | 102.30 | 101.70 | 102.30 | +6.043% | 2 | 254 | -13.275% |
| 2026-08-11 | 96.47 | 96.47 | 96.47 | 96.47 | +35.207% | 2 | 254 | -8.034% |
| 2026-07-30 | 71.35 | 71.35 | 71.35 | 71.35 | +1.494% | 3 | 251 | +24.345% |
| 2026-07-29 | 70.25 | 70.30 | 70.22 | 70.30 | -5.000% | 3 | 249 | +26.202% |
| 2026-07-28 | 74.00 | 74.00 | 74.00 | 74.00 | -0.202% | 30 | 219 | +19.892% |
| 2026-07-27 | 74.00 | 74.15 | 73.95 | 74.15 | -11.304% | 22 | 197 | +19.649% |
| 2026-07-21 | 83.60 | 83.60 | 83.60 | 83.60 | -1.647% | 1 | 196 | +6.124% |
| 2026-07-16 | 85.00 | 85.00 | 85.00 | 85.00 | -0.643% | 2 | 196 | +4.376% |
| 2026-07-14 | 85.55 | 85.55 | 85.55 | 85.55 | -0.233% | 1 | 195 | +3.705% |
| 2026-07-10 | 85.75 | 85.75 | 85.75 | 85.75 | +11.756% | 1 | 195 | +3.464% |
| 2026-07-08 | 76.66 | 76.73 | 76.66 | 76.73 | +4.565% | 100 | 275 | +15.626% |
| 2026-07-07 | 73.38 | 73.38 | 73.38 | 73.38 | -5.742% | 1 | 274 | +20.905% |
| 2026-07-02 | 77.90 | 77.90 | 77.85 | 77.85 | -12.262% | 2 | 273 | +13.963% |
| 2026-06-22 | 88.73 | 88.73 | 88.73 | 88.73 | +1.650% | 1 | 272 | -0.011% |
| 2026-06-18 | 87.29 | 87.29 | 87.29 | 87.29 | -0.103% | 1 | 271 | +1.638% |
| 2026-06-16 | 88.47 | 88.47 | 87.38 | 87.38 | +4.049% | 2 | 269 | +1.534% |
| 2026-06-11 | 82.76 | 83.98 | 82.76 | 83.98 | -2.007% | 94 | 361 | +5.644% |
| 2026-06-09 | 85.70 | 85.70 | 85.70 | 85.70 | -0.221% | 1 | 361 | +3.524% |
| 2026-06-08 | 87.79 | 87.82 | 85.89 | 85.89 | -10.559% | 13 | 348 | +3.295% |
| 2026-05-29 | 96.03 | 96.03 | 96.03 | 96.03 | +2.116% | 1 | 347 | -7.612% |
| 2026-05-28 | 94.04 | 94.04 | 94.04 | 94.04 | -9.184% | 50 | 297 | -5.657% |
| 2026-05-20 | 103.96 | 103.96 | 103.55 | 103.55 | +3.271% | 26 | 272 | -14.322% |
| 2026-05-19 | 100.27 | 100.27 | 100.27 | 100.27 | -5.566% | 25 | 247 | -11.519% |
| 2026-05-13 | 106.87 | 106.87 | 106.18 | 106.18 | +5.757% | 93 | 337 | -16.444% |
| 2026-05-11 | 97.25 | 101.37 | 97.25 | 100.40 | +8.682% | 29 | 336 | -11.633% |
| 2026-05-07 | 92.13 | 92.38 | 92.13 | 92.38 | +8.047% | 4 | 332 | -3.962% |
| 2026-05-06 | 85.50 | 85.50 | 85.50 | 85.50 | +5.922% | 1 | 332 | +3.766% |
| 2026-04-20 | 80.72 | 80.72 | 80.72 | 80.72 | -0.665% | 1 | 332 | +9.911% |
| 2026-04-17 | 81.26 | 81.26 | 81.26 | 81.26 | +5.136% | 13 | 332 | +9.180% |
| 2026-04-16 | 77.29 | 77.29 | 77.29 | 77.29 | -4.059% | 1 | 319 | +14.788% |
| 2026-04-15 | 80.15 | 80.56 | 80.15 | 80.56 | +15.283% | 3 | 318 | +10.129% |
| 2026-04-13 | 69.88 | 69.88 | 69.88 | 69.88 | +1.364% | 10 | 320 | +26.961% |
| 2026-04-10 | 69.55 | 69.65 | 68.94 | 68.94 | +7.417% | 4 | 310 | +28.692% |
| 2026-04-08 | 64.18 | 64.18 | 64.18 | 64.18 | +11.269% | 1 | 309 | +38.236% |
| 2026-04-07 | 57.68 | 57.68 | 57.68 | 57.68 | -4.027% | 1 | 310 | +53.814% |
| 2026-04-06 | 60.10 | 60.10 | 60.10 | 60.10 | +0.738% | 50 | 311 | +47.621% |
| 2026-04-02 | 58.20 | 59.66 | 58.20 | 59.66 | +1.411% | 30 | 233 | +48.709% |
| 2026-04-01 | 59.82 | 59.82 | 58.83 | 58.83 | +3.030% | 28 | 233 | +50.807% |
| 2026-03-31 | 54.12 | 57.65 | 54.12 | 57.10 | +13.813% | 9 | 213 | +55.377% |
| 2026-03-30 | 51.85 | 51.85 | 50.17 | 50.17 | -6.224% | 30 | 218 | +76.839% |
| 2026-03-27 | 54.10 | 54.10 | 53.50 | 53.50 | -5.760% | 2 | 197 | +65.832% |
| 2026-03-26 | 58.90 | 58.90 | 56.77 | 56.77 | -1.355% | 31 | 195 | +56.280% |
| 2026-03-20 | 57.55 | 57.55 | 57.55 | 57.55 | -7.979% | 3 | 165 | +54.162% |
| 2026-03-19 | 61.28 | 62.54 | 61.28 | 62.54 | -3.740% | 13 | 162 | +41.861% |
| 2026-03-18 | 65.18 | 65.18 | 64.82 | 64.97 | -2.109% | 4 | 161 | +36.555% |
| 2026-03-17 | 66.37 | 66.37 | 66.37 | 66.37 | -0.210% | 10 | 160 | +33.675% |
| 2026-03-16 | 68.78 | 69.20 | 66.51 | 66.51 | +1.713% | 47 | 150 | +33.393% |
| 2026-03-13 | 68.53 | 68.53 | 65.39 | 65.39 | -2.722% | 23 | 142 | +35.678% |
| 2026-03-12 | 67.22 | 67.22 | 67.22 | 67.22 | +0.224% | 20 | 122 | +31.985% |
| 2026-03-10 | 67.07 | 67.07 | 67.07 | 67.07 | +4.308% | 5 | 102 | +32.280% |
| 2026-03-05 | 65.02 | 65.02 | 64.30 | 64.30 | -5.691% | 70 | 102 | +37.978% |
| 2026-03-04 | 68.18 | 68.18 | 68.18 | 68.18 | +6.665% | 10 | 56 | +30.126% |
| 2026-02-27 | 67.05 | 67.05 | 63.92 | 63.92 | -20.010% | 11 | 51 | +38.798% |
| 2026-02-25 | 79.68 | 79.91 | 79.68 | 79.91 | +7.204% | 7 | 37 | +11.025% |
| 2026-02-23 | 74.54 | 74.54 | 74.54 | 74.54 | -1.467% | 1 | 37 | +19.023% |
| 2026-02-09 | 75.65 | 75.65 | 75.65 | 75.65 | +25.186% | 21 | 36 | +17.277% |
| 2026-02-04 | 60.43 | 60.43 | 60.43 | 60.43 | -9.698% | 1 | 16 | +46.814% |
| 2026-02-03 | 66.92 | 66.92 | 66.92 | 66.92 | -7.887% | 1 | 16 | +32.576% |
| 2026-02-02 | 73.00 | 73.00 | 72.65 | 72.65 | -6.559% | 13 | 15 | +22.120% |
| 2026-01-30 | 77.75 | 77.75 | 77.75 | 77.75 | +6.245% | 1 | 7 | +14.109% |
| 2026-01-23 | 72.84 | 73.18 | 72.84 | 73.18 | +3.289% | 2 | 6 | +21.235% |
| 2026-01-22 | 70.85 | 70.85 | 70.85 | 70.85 | +4.653% | 1 | 6 | +25.222% |
| 2026-01-14 | 67.70 | 67.70 | 67.70 | 67.70 | -3.230% | 1 | 5 | +31.049% |
| 2026-01-13 | 69.96 | 69.96 | 69.96 | 69.96 | 0.000% | 4 | 4 | +26.815% |