NVDA261120C00130000
NVDA Nov 20 2026 130.00 Call
optionOPRA
EODOct 22, 2026
84.61USD-4.016%(-3.54)12Vol394OI
NVDA261120C00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 84.61 | 84.61 | 84.61 | 84.61 | -4.016% | 12 | 406 | 0.000% |
| 2026-10-20 | 88.19 | 88.19 | 88.15 | 88.15 | +3.160% | 10 | 416 | -4.016% |
| 2026-10-16 | 87.91 | 88.16 | 85.45 | 85.45 | -1.736% | 14 | 409 | -0.983% |
| 2026-10-15 | 87.08 | 87.21 | 86.83 | 86.96 | -5.857% | 9 | 402 | -2.702% |
| 2026-10-14 | 92.37 | 92.37 | 92.37 | 92.37 | -4.940% | 2 | 400 | -8.401% |
| 2026-10-13 | 97.17 | 97.17 | 97.17 | 97.17 | +1.261% | 1 | 400 | -12.926% |
| 2026-10-12 | 95.96 | 95.96 | 95.96 | 95.96 | -7.150% | 6 | 400 | -11.828% |
| 2026-10-09 | 103.35 | 103.35 | 103.35 | 103.35 | +3.041% | 1 | 401 | -18.133% |
| 2026-10-08 | 105.55 | 105.55 | 100.30 | 100.30 | -8.276% | 2 | 399 | -15.643% |
| 2026-10-07 | 109.66 | 109.66 | 109.35 | 109.35 | -3.358% | 9 | 400 | -22.625% |
| 2026-10-06 | 113.15 | 113.15 | 113.15 | 113.15 | +7.322% | 1 | 400 | -25.223% |
| 2026-10-02 | 105.23 | 105.43 | 105.23 | 105.43 | +4.958% | 10 | 400 | -19.748% |
| 2026-09-29 | 101.83 | 101.83 | 100.45 | 100.45 | +4.635% | 2 | 399 | -15.769% |
| 2026-09-25 | 96.00 | 96.00 | 96.00 | 96.00 | +0.345% | 10 | 399 | -11.865% |
| 2026-09-24 | 95.67 | 95.67 | 95.67 | 95.67 | -0.271% | 5 | 399 | -11.561% |
| 2026-09-23 | 95.92 | 95.93 | 95.92 | 95.93 | -4.452% | 25 | 403 | -11.800% |
| 2026-09-22 | 100.40 | 100.40 | 100.40 | 100.40 | +4.139% | 1 | 404 | -15.727% |
| 2026-09-21 | 96.41 | 96.41 | 96.41 | 96.41 | +6.015% | 16 | 388 | -12.239% |
| 2026-09-18 | 90.94 | 90.94 | 90.94 | 90.94 | +8.975% | 1 | 387 | -6.961% |
| 2026-09-15 | 83.46 | 83.46 | 83.45 | 83.45 | +0.542% | 10 | 382 | +1.390% |
| 2026-09-14 | 82.93 | 83.00 | 82.93 | 83.00 | -9.101% | 6 | 377 | +1.940% |
| 2026-09-11 | 91.31 | 91.31 | 91.31 | 91.31 | +1.512% | 4 | 381 | -7.338% |
| 2026-09-10 | 89.48 | 89.95 | 89.48 | 89.95 | -6.008% | 7 | 383 | -5.937% |
| 2026-09-09 | 95.70 | 95.70 | 95.70 | 95.70 | -3.030% | 3 | 380 | -11.588% |
| 2026-09-08 | 101.50 | 101.50 | 98.69 | 98.69 | -6.464% | 11 | 380 | -14.267% |
| 2026-09-04 | 105.18 | 105.51 | 105.13 | 105.51 | +7.928% | 5 | 380 | -19.809% |
| 2026-09-03 | 98.55 | 98.55 | 97.55 | 97.76 | -0.163% | 30 | 380 | -13.451% |
| 2026-09-02 | 97.92 | 97.92 | 97.92 | 97.92 | +9.225% | 7 | 373 | -13.593% |
| 2026-08-31 | 89.65 | 89.65 | 89.65 | 89.65 | +0.100% | 1 | 373 | -5.622% |
| 2026-08-28 | 89.56 | 89.56 | 89.56 | 89.56 | +8.347% | 1 | 373 | -5.527% |
| 2026-08-26 | 82.66 | 82.66 | 82.66 | 82.66 | +3.093% | 5 | 373 | +2.359% |
| 2026-08-24 | 81.51 | 81.51 | 80.18 | 80.18 | -10.733% | 19 | 391 | +5.525% |
| 2026-08-19 | 89.82 | 89.82 | 89.82 | 89.82 | -1.177% | 3 | 388 | -5.800% |
| 2026-08-18 | 91.35 | 91.45 | 90.89 | 90.89 | -7.151% | 12 | 377 | -6.909% |
| 2026-08-17 | 97.89 | 97.89 | 97.89 | 97.89 | -0.112% | 2 | 377 | -13.566% |
| 2026-08-13 | 98.00 | 98.00 | 98.00 | 98.00 | +2.083% | 3 | 377 | -13.663% |
| 2026-08-12 | 96.00 | 96.00 | 96.00 | 96.00 | +7.119% | 1 | 378 | -11.865% |
| 2026-08-11 | 89.62 | 89.62 | 89.62 | 89.62 | -6.869% | 4 | 382 | -5.590% |
| 2026-08-07 | 94.21 | 96.23 | 93.67 | 96.23 | +5.689% | 12 | 383 | -12.075% |
| 2026-08-06 | 91.05 | 91.05 | 91.05 | 91.05 | -1.033% | 6 | 383 | -7.073% |
| 2026-08-05 | 92.00 | 92.00 | 92.00 | 92.00 | +10.657% | 4 | 383 | -8.033% |
| 2026-08-04 | 82.74 | 83.14 | 82.74 | 83.14 | +4.107% | 4 | 382 | +1.768% |
| 2026-08-03 | 79.86 | 79.86 | 79.86 | 79.86 | +19.658% | 20 | 362 | +5.948% |
| 2026-07-30 | 69.01 | 69.50 | 66.74 | 66.74 | -6.788% | 38 | 333 | +26.776% |
| 2026-07-27 | 71.60 | 71.60 | 71.60 | 71.60 | -12.061% | 3 | 336 | +18.170% |
| 2026-07-23 | 81.42 | 81.42 | 81.42 | 81.42 | -6.155% | 1 | 337 | +3.918% |
| 2026-07-22 | 86.76 | 86.76 | 86.76 | 86.76 | +8.995% | 1 | 338 | -2.478% |
| 2026-07-21 | 79.60 | 79.60 | 79.60 | 79.60 | +3.377% | 5 | 343 | +6.294% |
| 2026-07-20 | 77.00 | 77.00 | 77.00 | 77.00 | +0.260% | 1 | 343 | +9.883% |
| 2026-07-17 | 76.80 | 76.80 | 76.80 | 76.80 | -5.477% | 2 | 343 | +10.169% |
| 2026-07-14 | 78.65 | 81.25 | 78.65 | 81.25 | +2.653% | 4 | 343 | +4.135% |
| 2026-07-13 | 80.70 | 80.70 | 78.20 | 79.15 | -3.863% | 6 | 345 | +6.898% |
| 2026-07-10 | 82.33 | 82.33 | 82.33 | 82.33 | +14.986% | 1 | 344 | +2.769% |
| 2026-07-08 | 71.60 | 71.60 | 71.58 | 71.60 | +2.491% | 90 | 381 | +18.170% |
| 2026-07-06 | 69.95 | 69.95 | 69.86 | 69.86 | -1.522% | 2 | 383 | +21.114% |
| 2026-07-01 | 70.80 | 70.94 | 70.80 | 70.94 | +3.713% | 65 | 408 | +19.270% |
| 2026-06-29 | 66.85 | 68.45 | 66.85 | 68.40 | +1.423% | 14 | 410 | +23.699% |
| 2026-06-26 | 67.44 | 67.44 | 67.44 | 67.44 | -1.834% | 20 | 390 | +25.460% |
| 2026-06-25 | 69.40 | 70.06 | 68.70 | 68.70 | -5.916% | 39 | 365 | +23.159% |
| 2026-06-24 | 73.02 | 73.02 | 73.02 | 73.02 | -12.916% | 1 | 365 | +15.872% |
| 2026-06-18 | 83.75 | 83.85 | 83.75 | 83.85 | +3.137% | 35 | 365 | +0.906% |
| 2026-06-17 | 82.17 | 82.17 | 81.30 | 81.30 | -3.889% | 4 | 366 | +4.071% |
| 2026-06-15 | 84.59 | 84.59 | 84.59 | 84.59 | +6.336% | 70 | 396 | +0.024% |
| 2026-06-12 | 79.55 | 79.55 | 79.55 | 79.55 | +4.137% | 60 | 444 | +6.361% |
| 2026-06-09 | 76.39 | 76.39 | 76.39 | 76.39 | -5.900% | 1 | 443 | +10.761% |
| 2026-06-08 | 83.65 | 83.65 | 81.18 | 81.18 | +0.099% | 23 | 420 | +4.225% |
| 2026-06-05 | 83.02 | 83.02 | 79.85 | 81.10 | -13.769% | 24 | 422 | +4.328% |
| 2026-06-04 | 85.84 | 94.05 | 85.84 | 94.05 | -4.981% | 2 | 422 | -10.037% |
| 2026-06-02 | 98.98 | 98.98 | 98.98 | 98.98 | +5.242% | 10 | 429 | -14.518% |
| 2026-06-01 | 94.05 | 94.05 | 94.05 | 94.05 | +2.877% | 7 | 436 | -10.037% |
| 2026-05-29 | 91.42 | 91.42 | 91.42 | 91.42 | +3.183% | 1 | 435 | -7.449% |
| 2026-05-28 | 87.48 | 89.60 | 87.48 | 88.60 | +1.629% | 14 | 429 | -4.503% |
| 2026-05-27 | 84.90 | 87.18 | 84.24 | 87.18 | -4.145% | 8 | 428 | -2.948% |
| 2026-05-26 | 90.95 | 90.95 | 90.95 | 90.95 | -2.997% | 15 | 428 | -6.971% |
| 2026-05-21 | 93.76 | 93.76 | 93.76 | 93.76 | -0.414% | 6 | 428 | -9.759% |
| 2026-05-19 | 94.15 | 94.15 | 94.15 | 94.15 | -2.182% | 15 | 428 | -10.133% |
| 2026-05-18 | 96.25 | 96.25 | 96.25 | 96.25 | -4.504% | 20 | 438 | -12.094% |
| 2026-05-15 | 104.52 | 104.52 | 100.79 | 100.79 | -8.804% | 26 | 433 | -16.053% |
| 2026-05-14 | 110.52 | 110.52 | 110.37 | 110.52 | +14.434% | 10 | 434 | -23.444% |
| 2026-05-12 | 96.58 | 96.58 | 96.58 | 96.58 | +2.061% | 5 | 434 | -12.394% |
| 2026-05-11 | 92.73 | 95.85 | 92.73 | 94.63 | +2.814% | 19 | 444 | -10.589% |
| 2026-05-08 | 92.04 | 92.04 | 92.04 | 92.04 | +4.330% | 1 | 445 | -8.073% |
| 2026-05-07 | 88.70 | 88.70 | 88.22 | 88.22 | +11.671% | 2 | 447 | -4.092% |
| 2026-05-06 | 79.00 | 79.00 | 79.00 | 79.00 | +7.090% | 1 | 448 | +7.101% |
| 2026-05-04 | 71.80 | 73.77 | 71.80 | 73.77 | -1.403% | 14 | 447 | +14.694% |
| 2026-05-01 | 76.07 | 76.07 | 74.82 | 74.82 | -2.004% | 5 | 447 | +13.085% |
| 2026-04-30 | 83.68 | 83.68 | 76.35 | 76.35 | -16.721% | 11 | 449 | +10.819% |
| 2026-04-27 | 91.68 | 91.68 | 91.68 | 91.68 | +7.770% | 1 | 449 | -7.712% |
| 2026-04-24 | 85.07 | 85.07 | 85.07 | 85.07 | +12.810% | 1 | 450 | -0.541% |
| 2026-04-23 | 75.41 | 75.41 | 75.41 | 75.41 | -1.592% | 10 | 450 | +12.200% |
| 2026-04-20 | 76.63 | 76.63 | 76.63 | 76.63 | +7.250% | 1 | 450 | +10.414% |
| 2026-04-14 | 71.45 | 71.45 | 71.45 | 71.45 | +8.669% | 1 | 450 | +18.418% |
| 2026-04-13 | 65.75 | 65.75 | 65.75 | 65.75 | +9.038% | 1 | 449 | +28.684% |
| 2026-04-09 | 60.30 | 60.30 | 60.30 | 60.30 | +7.968% | 2 | 450 | +40.315% |
| 2026-04-06 | 55.96 | 55.96 | 55.85 | 55.85 | +1.805% | 11 | 448 | +51.495% |
| 2026-04-01 | 56.10 | 56.10 | 54.86 | 54.86 | +2.580% | 56 | 448 | +54.229% |
| 2026-03-31 | 53.48 | 53.48 | 53.48 | 53.48 | +14.396% | 1 | 406 | +58.209% |
| 2026-03-30 | 48.50 | 49.02 | 46.50 | 46.75 | -7.224% | 28 | 406 | +80.984% |
| 2026-03-27 | 50.39 | 50.39 | 50.39 | 50.39 | -4.564% | 1 | 399 | +67.910% |
| 2026-03-26 | 54.55 | 54.55 | 52.80 | 52.80 | -9.697% | 13 | 399 | +60.246% |
| 2026-03-25 | 58.47 | 58.47 | 58.47 | 58.47 | +6.464% | 1 | 399 | +44.707% |
| 2026-03-24 | 54.92 | 54.92 | 54.92 | 54.92 | -2.278% | 1 | 399 | +54.060% |
| 2026-03-23 | 56.50 | 56.50 | 56.20 | 56.20 | -0.917% | 8 | 400 | +50.552% |
| 2026-03-20 | 56.97 | 56.97 | 56.72 | 56.72 | -9.219% | 21 | 393 | +49.171% |
| 2026-03-17 | 62.40 | 62.92 | 62.40 | 62.48 | -3.237% | 30 | 373 | +35.419% |
| 2026-03-16 | 64.45 | 65.08 | 64.40 | 64.57 | +3.977% | 53 | 343 | +31.036% |
| 2026-03-13 | 62.10 | 62.10 | 62.10 | 62.10 | -2.050% | 1 | 317 | +36.248% |
| 2026-03-12 | 63.40 | 63.40 | 63.40 | 63.40 | -3.545% | 10 | 318 | +33.454% |
| 2026-03-11 | 66.05 | 66.23 | 65.38 | 65.73 | +2.928% | 72 | 308 | +28.724% |
| 2026-03-10 | 65.65 | 65.65 | 63.86 | 63.86 | +5.293% | 44 | 240 | +32.493% |
| 2026-03-09 | 60.65 | 60.65 | 60.65 | 60.65 | -2.303% | 20 | 204 | +39.505% |
| 2026-03-06 | 61.40 | 62.39 | 61.40 | 62.08 | +0.697% | 20 | 184 | +36.292% |
| 2026-03-05 | 63.15 | 63.15 | 61.65 | 61.65 | -3.491% | 24 | 164 | +37.242% |
| 2026-03-04 | 63.88 | 63.88 | 63.88 | 63.88 | +4.721% | 1 | 140 | +32.451% |
| 2026-03-02 | 61.00 | 61.00 | 61.00 | 61.00 | +1.178% | 1 | 140 | +38.705% |
| 2026-02-27 | 61.77 | 62.46 | 60.27 | 60.29 | -8.457% | 24 | 139 | +40.338% |
| 2026-02-26 | 66.75 | 66.75 | 65.86 | 65.86 | -14.066% | 35 | 116 | +28.469% |
| 2026-02-25 | 76.87 | 76.87 | 76.64 | 76.64 | +3.778% | 2 | 86 | +10.399% |
| 2026-02-24 | 73.10 | 73.90 | 73.10 | 73.85 | +4.544% | 3 | 86 | +14.570% |
| 2026-02-20 | 70.05 | 70.64 | 70.05 | 70.64 | -1.821% | 2 | 87 | +19.776% |
| 2026-02-09 | 71.90 | 71.95 | 71.90 | 71.95 | +10.692% | 24 | 88 | +17.596% |
| 2026-02-06 | 62.55 | 65.00 | 62.50 | 65.00 | +14.943% | 3 | 66 | +30.169% |
| 2026-02-05 | 56.77 | 56.77 | 56.55 | 56.55 | -0.685% | 2 | 66 | +49.620% |
| 2026-02-04 | 56.94 | 56.94 | 56.94 | 56.94 | -6.040% | 9 | 65 | +48.595% |
| 2026-02-03 | 62.00 | 62.00 | 60.60 | 60.60 | -10.593% | 2 | 61 | +39.620% |
| 2026-02-02 | 67.78 | 67.78 | 67.78 | 67.78 | -7.995% | 4 | 60 | +24.830% |
| 2026-01-30 | 73.67 | 73.67 | 73.67 | 73.67 | +8.036% | 31 | 56 | +14.850% |
| 2026-01-29 | 68.19 | 68.19 | 68.19 | 68.19 | +2.526% | 10 | 25 | +24.080% |
| 2026-01-22 | 66.51 | 66.51 | 66.51 | 66.51 | +5.605% | 1 | 16 | +27.214% |
| 2026-01-20 | 62.98 | 62.98 | 62.98 | 62.98 | -8.896% | 2 | 15 | +34.344% |
| 2026-01-16 | 70.10 | 70.10 | 69.13 | 69.13 | 0.000% | 13 | 0 | +22.393% |