NVDA261120C00135000
NVDA Nov 20 2026 135.00 Call
optionOPRA
EODOct 22, 2026
77.62USD-6.964%(-5.81)3Vol409OI
NVDA261120C00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 78.60 | 78.60 | 77.62 | 77.62 | -6.964% | 3 | 411 | 0.000% |
| 2026-10-15 | 80.75 | 83.43 | 80.75 | 83.43 | -5.204% | 3 | 411 | -6.964% |
| 2026-10-14 | 88.01 | 88.01 | 88.01 | 88.01 | -5.498% | 5 | 416 | -11.805% |
| 2026-10-13 | 93.13 | 93.13 | 93.13 | 93.13 | +0.943% | 20 | 436 | -16.654% |
| 2026-10-12 | 93.00 | 93.00 | 92.26 | 92.26 | -4.463% | 3 | 439 | -15.868% |
| 2026-10-09 | 96.57 | 96.57 | 96.57 | 96.57 | +0.332% | 1 | 438 | -19.623% |
| 2026-10-08 | 102.00 | 102.00 | 95.07 | 96.25 | -6.753% | 12 | 447 | -19.356% |
| 2026-10-07 | 103.47 | 103.47 | 102.27 | 103.22 | -0.940% | 6 | 441 | -24.801% |
| 2026-10-05 | 102.95 | 104.20 | 102.95 | 104.20 | +8.939% | 3 | 438 | -25.509% |
| 2026-10-01 | 95.65 | 95.65 | 95.65 | 95.65 | -0.042% | 42 | 438 | -18.850% |
| 2026-09-30 | 95.69 | 95.69 | 95.69 | 95.69 | +4.579% | 4 | 438 | -18.884% |
| 2026-09-25 | 91.50 | 91.50 | 91.50 | 91.50 | +2.774% | 4 | 438 | -15.169% |
| 2026-09-24 | 89.03 | 89.03 | 89.03 | 89.03 | -1.939% | 1 | 439 | -12.816% |
| 2026-09-21 | 90.79 | 90.79 | 90.79 | 90.79 | +5.130% | 1 | 439 | -14.506% |
| 2026-09-18 | 86.09 | 86.36 | 86.09 | 86.36 | +5.989% | 26 | 426 | -10.120% |
| 2026-09-16 | 81.48 | 81.48 | 81.48 | 81.48 | +3.244% | 1 | 426 | -4.737% |
| 2026-09-14 | 76.96 | 78.92 | 76.96 | 78.92 | -8.816% | 6 | 420 | -1.647% |
| 2026-09-11 | 86.03 | 86.55 | 86.03 | 86.55 | -6.382% | 3 | 422 | -10.318% |
| 2026-09-08 | 93.27 | 93.27 | 92.45 | 92.45 | -3.718% | 2 | 422 | -16.041% |
| 2026-09-04 | 100.80 | 100.80 | 96.02 | 96.02 | +2.827% | 86 | 388 | -19.163% |
| 2026-09-03 | 94.74 | 94.74 | 93.27 | 93.38 | +4.639% | 42 | 387 | -16.877% |
| 2026-09-02 | 89.49 | 89.90 | 89.23 | 89.24 | +4.902% | 8 | 387 | -13.021% |
| 2026-08-31 | 86.64 | 86.64 | 84.83 | 85.07 | -0.398% | 11 | 387 | -8.757% |
| 2026-08-28 | 85.41 | 85.41 | 85.41 | 85.41 | -7.665% | 1 | 386 | -9.121% |
| 2026-08-27 | 92.50 | 92.50 | 92.50 | 92.50 | +19.355% | 3 | 386 | -16.086% |
| 2026-08-26 | 79.19 | 79.19 | 77.50 | 77.50 | +1.440% | 19 | 403 | +0.155% |
| 2026-08-24 | 76.40 | 76.40 | 76.40 | 76.40 | -18.732% | 1 | 402 | +1.597% |
| 2026-08-17 | 94.01 | 94.01 | 94.01 | 94.01 | +10.276% | 1 | 401 | -17.434% |
| 2026-08-10 | 85.25 | 85.25 | 85.25 | 85.25 | -3.759% | 1 | 401 | -8.950% |
| 2026-08-05 | 87.75 | 88.58 | 86.53 | 88.58 | +12.841% | 45 | 361 | -12.373% |
| 2026-08-04 | 78.50 | 78.50 | 78.50 | 78.50 | +3.754% | 3 | 361 | -1.121% |
| 2026-08-03 | 75.18 | 75.66 | 75.18 | 75.66 | +12.105% | 3 | 359 | +2.591% |
| 2026-07-31 | 67.50 | 67.50 | 67.49 | 67.49 | +6.552% | 21 | 339 | +15.010% |
| 2026-07-30 | 64.47 | 64.85 | 62.35 | 63.34 | +5.831% | 74 | 272 | +22.545% |
| 2026-07-29 | 60.82 | 60.82 | 59.85 | 59.85 | -9.112% | 4 | 269 | +29.691% |
| 2026-07-27 | 66.15 | 66.15 | 65.20 | 65.85 | -17.481% | 29 | 240 | +17.874% |
| 2026-07-15 | 80.25 | 80.25 | 79.80 | 79.80 | +4.766% | 4 | 240 | -2.732% |
| 2026-07-13 | 76.17 | 76.17 | 76.17 | 76.17 | +6.606% | 4 | 240 | +1.904% |
| 2026-07-09 | 71.45 | 71.45 | 71.45 | 71.45 | +6.435% | 20 | 240 | +8.635% |
| 2026-07-08 | 67.12 | 67.13 | 67.11 | 67.13 | +6.556% | 90 | 306 | +15.626% |
| 2026-07-02 | 63.00 | 63.00 | 63.00 | 63.00 | -5.206% | 1 | 306 | +23.206% |
| 2026-07-01 | 66.42 | 66.46 | 66.42 | 66.46 | +5.075% | 40 | 346 | +16.792% |
| 2026-06-29 | 63.30 | 63.30 | 63.25 | 63.25 | +1.688% | 3 | 345 | +22.719% |
| 2026-06-26 | 64.00 | 64.00 | 62.20 | 62.20 | -12.394% | 3 | 348 | +24.791% |
| 2026-06-23 | 71.00 | 71.00 | 71.00 | 71.00 | -9.692% | 1 | 348 | +9.324% |
| 2026-06-22 | 78.62 | 78.62 | 78.62 | 78.62 | -2.396% | 20 | 348 | -1.272% |
| 2026-06-18 | 80.35 | 80.55 | 80.35 | 80.55 | +5.889% | 25 | 328 | -3.637% |
| 2026-06-17 | 76.07 | 76.07 | 76.07 | 76.07 | -3.342% | 3 | 325 | +2.038% |
| 2026-06-16 | 78.70 | 78.70 | 78.70 | 78.70 | -2.659% | 2 | 323 | -1.372% |
| 2026-06-15 | 78.37 | 80.85 | 78.37 | 80.85 | +7.642% | 72 | 391 | -3.995% |
| 2026-06-12 | 75.11 | 75.11 | 75.11 | 75.11 | -2.009% | 60 | 439 | +3.342% |
| 2026-06-09 | 74.45 | 76.65 | 72.73 | 76.65 | -1.339% | 8 | 432 | +1.265% |
| 2026-06-08 | 79.13 | 79.22 | 77.42 | 77.69 | -1.658% | 35 | 397 | -0.090% |
| 2026-06-05 | 78.25 | 79.00 | 78.25 | 79.00 | -2.853% | 7 | 392 | -1.747% |
| 2026-06-04 | 82.80 | 82.80 | 81.32 | 81.32 | -4.532% | 2 | 392 | -4.550% |
| 2026-06-03 | 88.17 | 88.17 | 85.18 | 85.18 | -8.889% | 23 | 392 | -8.875% |
| 2026-06-01 | 89.50 | 93.49 | 89.50 | 93.49 | +8.181% | 87 | 393 | -16.975% |
| 2026-05-29 | 86.42 | 86.42 | 86.42 | 86.42 | +3.870% | 1 | 392 | -10.183% |
| 2026-05-28 | 81.45 | 83.20 | 81.45 | 83.20 | +1.155% | 27 | 391 | -6.707% |
| 2026-05-26 | 85.50 | 85.50 | 82.25 | 82.25 | -4.115% | 2 | 391 | -5.629% |
| 2026-05-22 | 86.85 | 86.85 | 85.78 | 85.78 | -4.263% | 17 | 391 | -9.513% |
| 2026-05-21 | 89.21 | 89.60 | 89.21 | 89.60 | -3.583% | 2 | 391 | -13.371% |
| 2026-05-20 | 92.93 | 92.93 | 92.93 | 92.93 | -0.279% | 2 | 393 | -16.475% |
| 2026-05-19 | 93.19 | 93.19 | 93.19 | 93.19 | -4.538% | 20 | 398 | -16.708% |
| 2026-05-15 | 97.62 | 97.62 | 97.62 | 97.62 | -7.880% | 1 | 397 | -20.488% |
| 2026-05-14 | 101.90 | 105.97 | 101.90 | 105.97 | +9.101% | 8 | 400 | -26.753% |
| 2026-05-13 | 97.18 | 97.22 | 97.13 | 97.13 | +5.507% | 5 | 400 | -20.086% |
| 2026-05-12 | 92.06 | 92.06 | 92.06 | 92.06 | +1.555% | 5 | 405 | -15.685% |
| 2026-05-11 | 89.72 | 90.65 | 88.79 | 90.65 | +5.053% | 14 | 403 | -14.374% |
| 2026-05-08 | 85.70 | 86.44 | 85.70 | 86.29 | +13.794% | 3 | 404 | -10.048% |
| 2026-05-06 | 77.70 | 77.70 | 75.83 | 75.83 | +7.165% | 2 | 402 | +2.361% |
| 2026-05-04 | 70.70 | 70.76 | 70.70 | 70.76 | -1.256% | 24 | 402 | +9.695% |
| 2026-05-01 | 71.66 | 71.66 | 71.66 | 71.66 | -2.808% | 2 | 400 | +8.317% |
| 2026-04-30 | 73.73 | 73.73 | 73.73 | 73.73 | -10.304% | 1 | 401 | +5.276% |
| 2026-04-29 | 82.11 | 82.20 | 81.93 | 82.20 | -4.729% | 22 | 401 | -5.572% |
| 2026-04-27 | 81.72 | 86.28 | 81.72 | 86.28 | +7.621% | 2 | 410 | -10.037% |
| 2026-04-24 | 74.21 | 80.65 | 74.21 | 80.17 | +9.792% | 4 | 409 | -3.181% |
| 2026-04-22 | 73.02 | 73.02 | 73.02 | 73.02 | +2.126% | 1 | 407 | +6.300% |
| 2026-04-21 | 72.90 | 73.30 | 71.50 | 71.50 | -0.209% | 3 | 407 | +8.559% |
| 2026-04-20 | 71.65 | 71.65 | 71.65 | 71.65 | -1.512% | 1 | 407 | +8.332% |
| 2026-04-17 | 72.68 | 72.90 | 72.68 | 72.75 | +3.162% | 9 | 408 | +6.694% |
| 2026-04-15 | 70.52 | 70.52 | 70.52 | 70.52 | +6.848% | 1 | 401 | +10.068% |
| 2026-04-14 | 66.44 | 66.44 | 66.00 | 66.00 | +6.452% | 6 | 402 | +17.606% |
| 2026-04-10 | 61.15 | 62.00 | 61.04 | 62.00 | +9.988% | 93 | 405 | +25.194% |
| 2026-04-08 | 56.37 | 56.37 | 56.37 | 56.37 | +10.292% | 1 | 365 | +37.697% |
| 2026-04-07 | 51.11 | 51.11 | 51.11 | 51.11 | -2.907% | 1 | 364 | +51.869% |
| 2026-04-06 | 52.10 | 52.64 | 52.10 | 52.64 | +3.520% | 30 | 364 | +47.454% |
| 2026-03-26 | 50.85 | 50.85 | 50.73 | 50.85 | -9.439% | 21 | 334 | +52.645% |
| 2026-03-25 | 56.15 | 56.15 | 56.15 | 56.15 | +8.923% | 1 | 334 | +38.237% |
| 2026-03-24 | 51.55 | 51.55 | 51.55 | 51.55 | +1.237% | 1 | 333 | +50.572% |
| 2026-03-20 | 53.27 | 53.27 | 50.92 | 50.92 | -4.840% | 24 | 332 | +52.435% |
| 2026-03-19 | 53.51 | 53.51 | 53.51 | 53.51 | -8.405% | 1 | 314 | +45.057% |
| 2026-03-18 | 58.42 | 58.42 | 58.42 | 58.42 | -0.188% | 1 | 315 | +32.865% |
| 2026-03-17 | 58.50 | 59.07 | 58.50 | 58.53 | -3.638% | 35 | 314 | +32.616% |
| 2026-03-16 | 60.74 | 60.74 | 60.74 | 60.74 | -0.099% | 2 | 280 | +27.791% |
| 2026-03-12 | 59.60 | 60.80 | 59.60 | 60.80 | -1.698% | 13 | 280 | +27.664% |
| 2026-03-11 | 62.20 | 62.20 | 61.73 | 61.85 | +2.980% | 70 | 270 | +25.497% |
| 2026-03-10 | 60.00 | 61.17 | 60.00 | 60.06 | +3.731% | 43 | 200 | +29.237% |
| 2026-03-09 | 56.68 | 57.90 | 55.67 | 57.90 | -0.788% | 7 | 160 | +34.059% |
| 2026-03-06 | 57.65 | 58.67 | 57.65 | 58.36 | +0.499% | 20 | 157 | +33.002% |
| 2026-03-05 | 58.75 | 58.75 | 57.95 | 58.07 | -3.297% | 38 | 138 | +33.666% |
| 2026-03-04 | 61.00 | 61.00 | 60.05 | 60.05 | +4.290% | 3 | 115 | +29.259% |
| 2026-02-27 | 58.95 | 58.95 | 57.58 | 57.58 | -7.279% | 23 | 115 | +34.804% |
| 2026-02-26 | 66.15 | 66.15 | 62.10 | 62.10 | -15.048% | 42 | 102 | +24.992% |
| 2026-02-25 | 72.45 | 73.15 | 72.45 | 73.10 | +5.636% | 5 | 84 | +6.183% |
| 2026-02-24 | 69.20 | 69.20 | 69.20 | 69.20 | +4.060% | 2 | 84 | +12.168% |
| 2026-02-20 | 66.25 | 66.50 | 66.25 | 66.50 | +3.069% | 11 | 83 | +16.722% |
| 2026-02-19 | 64.52 | 64.52 | 64.52 | 64.52 | +4.048% | 1 | 83 | +20.304% |
| 2026-02-17 | 62.01 | 62.01 | 62.01 | 62.01 | -7.997% | 3 | 82 | +25.173% |
| 2026-02-11 | 68.70 | 68.80 | 67.40 | 67.40 | -0.780% | 31 | 81 | +15.163% |
| 2026-02-09 | 67.93 | 67.93 | 67.93 | 67.93 | +7.825% | 3 | 71 | +14.265% |
| 2026-02-06 | 63.00 | 63.00 | 63.00 | 63.00 | +19.749% | 8 | 68 | +23.206% |
| 2026-02-05 | 52.61 | 52.61 | 52.61 | 52.61 | -3.521% | 2 | 69 | +47.538% |
| 2026-02-04 | 56.50 | 56.50 | 54.53 | 54.53 | -16.557% | 9 | 69 | +42.344% |
| 2026-02-02 | 65.35 | 65.35 | 65.35 | 65.35 | -3.228% | 7 | 65 | +18.776% |
| 2026-01-30 | 67.53 | 67.53 | 67.53 | 67.53 | +4.746% | 5 | 58 | +14.942% |
| 2026-01-29 | 64.47 | 64.47 | 64.47 | 64.47 | -0.800% | 10 | 58 | +20.397% |
| 2026-01-27 | 64.99 | 64.99 | 64.99 | 64.99 | +1.945% | 19 | 48 | +19.434% |
| 2026-01-26 | 65.30 | 65.30 | 63.75 | 63.75 | +1.513% | 6 | 29 | +21.757% |
| 2026-01-22 | 62.80 | 62.80 | 62.80 | 62.80 | +6.351% | 15 | 26 | +23.599% |
| 2026-01-21 | 59.05 | 59.05 | 59.05 | 59.05 | -9.737% | 1 | 11 | +31.448% |
| 2026-01-16 | 67.52 | 67.52 | 65.42 | 65.42 | +5.806% | 5 | 6 | +18.649% |
| 2026-01-13 | 61.83 | 61.83 | 61.83 | 61.83 | -2.476% | 1 | 6 | +25.538% |
| 2026-01-12 | 63.40 | 63.40 | 63.40 | 63.40 | 0.000% | 5 | 5 | +22.429% |