Dark

NVDA20261120C130
NVDA Nov 20 2026 130.00 Call (NVDA261120C00130000)
option OPRA

EOD

Aug 13, 2026

98.00+2.083%(+2.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	98.0000	98.0000	98.0000	98.0000	+2.083%	3	377	0.000%
2026-08-12	96.0000	96.0000	96.0000	96.0000	+7.119%	1	377	+2.083%
2026-08-11	89.6200	89.6200	89.6200	89.6200	-6.869%	4	378	+9.351%
2026-08-07	94.2100	96.2300	93.6700	96.2300	+5.689%	12	382	+1.839%
2026-08-06	91.0500	91.0500	91.0500	91.0500	-1.033%	6	383	+7.633%
2026-08-05	92.0000	92.0000	92.0000	92.0000	+10.657%	4	383	+6.522%
2026-08-04	82.7400	83.1400	82.7400	83.1400	+4.107%	4	383	+17.873%
2026-08-03	79.8600	79.8600	79.8600	79.8600	+19.658%	20	382	+22.715%
2026-07-30	69.0100	69.5000	66.7400	66.7400	-6.788%	38	362	+46.838%
2026-07-27	71.6000	71.6000	71.6000	71.6000	-12.061%	3	333	+36.872%
2026-07-23	81.4200	81.4200	81.4200	81.4200	-6.155%	1	336	+20.364%
2026-07-22	86.7600	86.7600	86.7600	86.7600	+8.995%	1	337	+12.955%
2026-07-21	79.6000	79.6000	79.6000	79.6000	+3.377%	5	338	+23.116%
2026-07-20	77.0000	77.0000	77.0000	77.0000	+0.260%	1	343	+27.273%
2026-07-17	76.8000	76.8000	76.8000	76.8000	-5.477%	2	343	+27.604%
2026-07-14	78.6500	81.2500	78.6500	81.2500	+2.653%	4	343	+20.615%
2026-07-13	80.7000	80.7000	78.2000	79.1500	-3.863%	6	343	+23.816%
2026-07-10	82.3300	82.3300	82.3300	82.3300	+14.986%	1	345	+19.033%
2026-07-08	71.6000	71.6000	71.5800	71.6000	+2.491%	90	344	+36.872%
2026-07-06	69.9500	69.9500	69.8600	69.8600	-1.522%	2	381	+40.281%
2026-07-01	70.8000	70.9400	70.8000	70.9400	+3.713%	65	383	+38.145%
2026-06-29	66.8500	68.4500	66.8500	68.4000	+1.423%	14	408	+43.275%
2026-06-26	67.4400	67.4400	67.4400	67.4400	-1.834%	20	410	+45.314%
2026-06-25	69.4000	70.0600	68.7000	68.7000	-5.916%	39	390	+42.649%
2026-06-24	73.0200	73.0200	73.0200	73.0200	-12.916%	1	365	+34.210%
2026-06-18	83.7500	83.8500	83.7500	83.8500	+3.137%	35	444	+16.875%
2026-06-17	82.1700	82.1700	81.3000	81.3000	-3.889%	4	444	+20.541%
2026-06-15	84.5900	84.5900	84.5900	84.5900	+6.336%	70	444	+15.853%
2026-06-12	79.5500	79.5500	79.5500	79.5500	+4.137%	60	444	+23.193%
2026-06-09	76.3900	76.3900	76.3900	76.3900	-5.900%	1	444	+28.289%
2026-06-08	83.6500	83.6500	81.1800	81.1800	+0.099%	23	443	+20.719%
2026-06-05	83.0200	83.0200	79.8500	81.1000	-13.769%	24	420	+20.838%
2026-06-04	85.8400	94.0500	85.8400	94.0500	-4.981%	2	422	+4.200%
2026-06-02	98.9800	98.9800	98.9800	98.9800	+5.242%	10	422	-0.990%
2026-06-01	94.0500	94.0500	94.0500	94.0500	+2.877%	7	429	+4.200%
2026-05-29	91.4200	91.4200	91.4200	91.4200	+3.183%	1	436	+7.198%
2026-05-28	87.4800	89.6000	87.4800	88.6000	+1.629%	14	435	+10.609%
2026-05-27	84.9000	87.1800	84.2400	87.1800	-4.145%	8	429	+12.411%
2026-05-26	90.9500	90.9500	90.9500	90.9500	-2.997%	15	428	+7.752%
2026-05-21	93.7600	93.7600	93.7600	93.7600	-0.414%	6	428	+4.522%
2026-05-19	94.1500	94.1500	94.1500	94.1500	-2.182%	15	428	+4.089%
2026-05-18	96.2500	96.2500	96.2500	96.2500	-4.504%	20	428	+1.818%
2026-05-15	104.5200	104.5200	100.7900	100.7900	-8.804%	26	428	-2.768%
2026-05-14	110.5200	110.5200	110.3700	110.5200	+14.434%	10	433	-11.328%
2026-05-12	96.5800	96.5800	96.5800	96.5800	+2.061%	5	434	+1.470%
2026-05-11	92.7300	95.8500	92.7300	94.6300	+2.814%	19	434	+3.561%
2026-05-08	92.0400	92.0400	92.0400	92.0400	+4.330%	1	444	+6.475%
2026-05-07	88.7000	88.7000	88.2200	88.2200	+11.671%	2	445	+11.086%
2026-05-06	79.0000	79.0000	79.0000	79.0000	+7.090%	1	447	+24.051%
2026-05-04	71.8000	73.7700	71.8000	73.7700	-1.403%	14	448	+32.845%
2026-05-01	76.0700	76.0700	74.8200	74.8200	-2.004%	5	447	+30.981%
2026-04-30	83.6800	83.6800	76.3500	76.3500	-16.721%	11	447	+28.356%
2026-04-27	91.6800	91.6800	91.6800	91.6800	+7.770%	1	449	+6.894%
2026-04-24	85.0700	85.0700	85.0700	85.0700	+12.810%	1	450	+15.199%
2026-04-23	75.4100	75.4100	75.4100	75.4100	-1.592%	10	450	+29.956%
2026-04-20	76.6300	76.6300	76.6300	76.6300	+7.250%	1	450	+27.887%
2026-04-14	71.4500	71.4500	71.4500	71.4500	+8.669%	1	450	+37.159%
2026-04-13	65.7500	65.7500	65.7500	65.7500	+9.038%	1	449	+49.049%
2026-04-09	60.3000	60.3000	60.3000	60.3000	+7.968%	2	450	+62.521%
2026-04-06	55.9600	55.9600	55.8500	55.8500	+1.805%	11	448	+75.470%
2026-04-01	56.1000	56.1000	54.8600	54.8600	+2.580%	56	448	+78.637%
2026-03-31	53.4800	53.4800	53.4800	53.4800	+14.396%	1	406	+83.246%
2026-03-30	48.5000	49.0200	46.5000	46.7500	-7.224%	28	406	+109.626%
2026-03-27	50.3900	50.3900	50.3900	50.3900	-4.564%	1	399	+94.483%
2026-03-26	54.5500	54.5500	52.8000	52.8000	-9.697%	13	399	+85.606%
2026-03-25	58.4700	58.4700	58.4700	58.4700	+6.464%	1	399	+67.607%
2026-03-24	54.9200	54.9200	54.9200	54.9200	-2.278%	1	399	+78.441%
2026-03-23	56.5000	56.5000	56.2000	56.2000	-0.917%	8	400	+74.377%
2026-03-20	56.9700	56.9700	56.7200	56.7200	-9.219%	21	393	+72.779%
2026-03-17	62.4000	62.9200	62.4000	62.4800	-3.237%	30	373	+56.850%
2026-03-16	64.4500	65.0800	64.4000	64.5700	+3.977%	53	343	+51.773%
2026-03-13	62.1000	62.1000	62.1000	62.1000	-2.050%	1	317	+57.810%
2026-03-12	63.4000	63.4000	63.4000	63.4000	-3.545%	10	318	+54.574%
2026-03-11	66.0500	66.2300	65.3800	65.7300	+2.928%	72	308	+49.095%
2026-03-10	65.6500	65.6500	63.8600	63.8600	+5.293%	44	240	+53.461%
2026-03-09	60.6500	60.6500	60.6500	60.6500	-2.303%	20	204	+61.583%
2026-03-06	61.4000	62.3900	61.4000	62.0800	+0.697%	20	184	+57.861%
2026-03-05	63.1500	63.1500	61.6500	61.6500	-3.491%	24	164	+58.962%
2026-03-04	63.8800	63.8800	63.8800	63.8800	+4.721%	1	140	+53.413%
2026-03-02	61.0000	61.0000	61.0000	61.0000	+1.178%	1	140	+60.656%
2026-02-27	61.7700	62.4600	60.2700	60.2900	-8.457%	24	139	+62.548%
2026-02-26	66.7500	66.7500	65.8600	65.8600	-14.066%	35	116	+48.800%
2026-02-25	76.8700	76.8700	76.6400	76.6400	+3.778%	2	86	+27.871%
2026-02-24	73.1000	73.9000	73.1000	73.8500	+4.544%	3	86	+32.701%
2026-02-20	70.0500	70.6400	70.0500	70.6400	-1.821%	2	87	+38.732%
2026-02-09	71.9000	71.9500	71.9000	71.9500	+10.692%	24	88	+36.206%
2026-02-06	62.5500	65.0000	62.5000	65.0000	+14.943%	3	66	+50.769%
2026-02-05	56.7700	56.7700	56.5500	56.5500	-0.685%	2	66	+73.298%
2026-02-04	56.9400	56.9400	56.9400	56.9400	-6.040%	9	65	+72.111%
2026-02-03	62.0000	62.0000	60.6000	60.6000	-10.593%	2	61	+61.716%
2026-02-02	67.7800	67.7800	67.7800	67.7800	-7.995%	4	60	+44.585%
2026-01-30	73.6700	73.6700	73.6700	73.6700	+8.036%	31	56	+33.026%
2026-01-29	68.1900	68.1900	68.1900	68.1900	+2.526%	10	25	+43.716%
2026-01-22	66.5100	66.5100	66.5100	66.5100	+5.605%	1	16	+47.346%
2026-01-20	62.9800	62.9800	62.9800	62.9800	-8.896%	2	15	+55.605%
2026-01-16	70.1000	70.1000	69.1300	69.1300	0.000%	13	0	+41.762%