NVDA261120C00140000
NVDA Nov 20 2026 140.00 Call
optionOPRA
EODOct 23, 2026
71.45USD-2.217%(-1.62)9Vol1,430OI
NVDA261120C00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 71.75 | 73.45 | 71.45 | 71.45 | -2.217% | 9 | 1,433 | 0.000% |
| 2026-10-22 | 77.85 | 78.27 | 72.00 | 73.07 | -9.286% | 36 | 1,432 | -2.217% |
| 2026-10-21 | 81.75 | 82.13 | 78.65 | 80.55 | +4.258% | 46 | 1,471 | -11.297% |
| 2026-10-20 | 75.25 | 77.85 | 74.25 | 77.26 | -2.658% | 20 | 1,473 | -7.520% |
| 2026-10-19 | 76.95 | 79.37 | 76.10 | 79.37 | +5.126% | 15 | 1,480 | -9.979% |
| 2026-10-16 | 77.00 | 78.53 | 74.68 | 75.50 | -3.292% | 142 | 1,471 | -5.364% |
| 2026-10-15 | 75.85 | 78.75 | 74.00 | 78.07 | -4.793% | 152 | 1,569 | -8.480% |
| 2026-10-14 | 86.85 | 86.85 | 80.67 | 82.00 | -5.399% | 25 | 1,563 | -12.866% |
| 2026-10-12 | 90.30 | 90.30 | 86.68 | 86.68 | -4.147% | 3 | 1,561 | -17.570% |
| 2026-10-09 | 90.80 | 90.97 | 89.68 | 90.43 | +0.144% | 18 | 1,555 | -20.989% |
| 2026-10-08 | 97.65 | 97.65 | 90.30 | 90.30 | -7.857% | 2 | 1,554 | -20.875% |
| 2026-10-07 | 98.00 | 98.00 | 98.00 | 98.00 | -3.391% | 1 | 1,554 | -27.092% |
| 2026-10-06 | 103.47 | 103.47 | 101.44 | 101.44 | +1.684% | 12 | 1,554 | -29.564% |
| 2026-10-05 | 98.20 | 99.76 | 97.11 | 99.76 | +4.515% | 12 | 1,559 | -28.378% |
| 2026-10-02 | 98.52 | 98.52 | 95.45 | 95.45 | +4.112% | 12 | 1,558 | -25.144% |
| 2026-09-28 | 90.80 | 91.68 | 90.80 | 91.68 | +7.078% | 6 | 1,552 | -22.066% |
| 2026-09-25 | 85.62 | 85.62 | 85.62 | 85.62 | +0.564% | 5 | 1,552 | -16.550% |
| 2026-09-24 | 85.14 | 85.14 | 85.14 | 85.14 | -4.605% | 37 | 1,515 | -16.079% |
| 2026-09-23 | 89.24 | 89.25 | 89.24 | 89.25 | -1.794% | 100 | 1,527 | -19.944% |
| 2026-09-22 | 90.88 | 90.88 | 90.88 | 90.88 | +7.742% | 10 | 1,522 | -21.380% |
| 2026-09-21 | 84.35 | 84.35 | 84.35 | 84.35 | +3.497% | 1 | 1,522 | -15.293% |
| 2026-09-18 | 80.65 | 81.82 | 80.65 | 81.50 | +0.234% | 45 | 1,490 | -12.331% |
| 2026-09-17 | 81.20 | 81.31 | 81.20 | 81.31 | +5.052% | 2 | 1,490 | -12.126% |
| 2026-09-16 | 75.40 | 77.40 | 75.40 | 77.40 | +4.878% | 9 | 1,481 | -7.687% |
| 2026-09-15 | 74.66 | 74.66 | 73.80 | 73.80 | 0.000% | 6 | 1,476 | -3.184% |
| 2026-09-14 | 72.50 | 74.02 | 72.50 | 73.80 | -9.012% | 5 | 1,476 | -3.184% |
| 2026-09-11 | 81.95 | 81.95 | 81.11 | 81.11 | +0.570% | 3 | 1,476 | -11.910% |
| 2026-09-10 | 80.65 | 80.65 | 80.65 | 80.65 | -6.046% | 1 | 1,477 | -11.407% |
| 2026-09-09 | 85.84 | 85.84 | 85.84 | 85.84 | -2.399% | 1 | 1,476 | -16.764% |
| 2026-09-08 | 88.85 | 89.05 | 87.55 | 87.95 | -8.031% | 8 | 1,470 | -18.761% |
| 2026-09-04 | 95.34 | 96.15 | 95.34 | 95.63 | +8.008% | 30 | 1,473 | -25.285% |
| 2026-09-03 | 89.94 | 89.94 | 88.34 | 88.54 | +1.073% | 42 | 1,476 | -19.302% |
| 2026-09-02 | 84.61 | 88.91 | 84.09 | 87.60 | +10.956% | 13 | 1,474 | -18.436% |
| 2026-09-01 | 78.80 | 81.64 | 78.80 | 78.95 | -3.437% | 95 | 1,482 | -9.500% |
| 2026-08-31 | 81.10 | 81.81 | 81.10 | 81.76 | +2.009% | 24 | 1,480 | -12.610% |
| 2026-08-28 | 90.00 | 90.00 | 80.15 | 80.15 | -11.680% | 61 | 1,478 | -10.855% |
| 2026-08-27 | 86.33 | 90.75 | 86.33 | 90.75 | +24.948% | 72 | 1,483 | -21.267% |
| 2026-08-26 | 72.80 | 73.14 | 72.63 | 72.63 | -3.289% | 92 | 1,478 | -1.625% |
| 2026-08-25 | 75.44 | 75.68 | 73.51 | 75.10 | +2.666% | 67 | 1,475 | -4.860% |
| 2026-08-24 | 71.78 | 73.15 | 71.67 | 73.15 | -5.246% | 97 | 1,470 | -2.324% |
| 2026-08-21 | 77.08 | 77.23 | 77.08 | 77.20 | -3.932% | 34 | 1,468 | -7.448% |
| 2026-08-20 | 80.00 | 80.61 | 79.53 | 80.36 | -2.000% | 58 | 1,464 | -11.088% |
| 2026-08-19 | 81.27 | 82.60 | 80.10 | 82.00 | +0.098% | 5,040 | 5,389 | -12.866% |
| 2026-08-18 | 82.05 | 82.05 | 81.48 | 81.92 | -7.067% | 66 | 5,389 | -12.781% |
| 2026-08-17 | 88.15 | 88.15 | 88.15 | 88.15 | -0.272% | 3 | 5,389 | -18.945% |
| 2026-08-14 | 88.20 | 88.61 | 87.83 | 88.39 | +0.215% | 91 | 5,389 | -19.165% |
| 2026-08-13 | 88.12 | 88.44 | 86.77 | 88.20 | +2.368% | 100 | 5,389 | -18.991% |
| 2026-08-12 | 85.50 | 86.70 | 85.50 | 86.16 | +6.462% | 102 | 5,382 | -17.073% |
| 2026-08-10 | 84.85 | 84.85 | 80.93 | 80.93 | -5.917% | 3 | 5,380 | -11.714% |
| 2026-08-07 | 86.02 | 86.02 | 86.02 | 86.02 | +4.027% | 1 | 5,380 | -16.938% |
| 2026-08-06 | 85.39 | 85.39 | 82.69 | 82.69 | -1.560% | 2 | 5,380 | -13.593% |
| 2026-08-05 | 83.00 | 84.00 | 83.00 | 84.00 | +11.435% | 3 | 5,380 | -14.940% |
| 2026-08-04 | 75.38 | 75.38 | 75.38 | 75.38 | +5.752% | 2 | 5,382 | -5.214% |
| 2026-08-03 | 67.25 | 71.28 | 67.25 | 71.28 | +14.746% | 107 | 5,380 | +0.238% |
| 2026-07-31 | 62.12 | 62.12 | 62.12 | 62.12 | +5.556% | 1 | 5,380 | +15.019% |
| 2026-07-30 | 58.55 | 58.85 | 58.27 | 58.85 | +6.304% | 4 | 5,381 | +21.410% |
| 2026-07-29 | 57.79 | 59.95 | 55.36 | 55.36 | -9.837% | 17 | 5,380 | +29.064% |
| 2026-07-27 | 62.50 | 62.50 | 61.09 | 61.40 | -16.746% | 99 | 5,376 | +16.368% |
| 2026-07-23 | 73.75 | 73.75 | 73.75 | 73.75 | -4.654% | 25 | 5,351 | -3.119% |
| 2026-07-22 | 72.25 | 77.47 | 72.25 | 77.35 | +8.944% | 28 | 5,351 | -7.628% |
| 2026-07-21 | 70.42 | 71.00 | 70.42 | 71.00 | +1.429% | 23 | 5,333 | +0.634% |
| 2026-07-20 | 70.00 | 70.00 | 70.00 | 70.00 | +5.026% | 6 | 5,333 | +2.071% |
| 2026-07-17 | 68.09 | 69.33 | 66.65 | 66.65 | -6.127% | 25 | 5,334 | +7.202% |
| 2026-07-15 | 75.50 | 75.50 | 71.00 | 71.00 | -6.579% | 12 | 5,334 | +0.634% |
| 2026-07-14 | 73.05 | 76.00 | 73.05 | 76.00 | +10.787% | 21 | 5,334 | -5.987% |
| 2026-07-13 | 68.60 | 68.60 | 68.60 | 68.60 | -7.734% | 1 | 5,334 | +4.155% |
| 2026-07-10 | 72.00 | 74.50 | 72.00 | 74.35 | +11.805% | 40 | 5,336 | -3.900% |
| 2026-07-09 | 66.50 | 66.50 | 66.50 | 66.50 | -1.569% | 6 | 5,336 | +7.444% |
| 2026-07-08 | 67.56 | 67.56 | 67.56 | 67.56 | +8.321% | 1 | 5,336 | +5.758% |
| 2026-07-07 | 62.37 | 62.37 | 62.37 | 62.37 | +2.414% | 1 | 5,335 | +14.558% |
| 2026-07-02 | 60.25 | 60.90 | 60.25 | 60.90 | -0.164% | 2 | 5,335 | +17.323% |
| 2026-07-01 | 60.35 | 61.00 | 60.35 | 61.00 | -3.405% | 2 | 5,335 | +17.131% |
| 2026-06-30 | 63.15 | 63.15 | 63.15 | 63.15 | +3.525% | 10 | 5,335 | +13.143% |
| 2026-06-26 | 58.85 | 61.00 | 58.85 | 61.00 | -0.115% | 13 | 5,336 | +17.131% |
| 2026-06-25 | 61.07 | 61.07 | 61.07 | 61.07 | -8.372% | 1 | 5,335 | +16.997% |
| 2026-06-23 | 66.65 | 66.65 | 66.65 | 66.65 | -11.133% | 2 | 5,335 | +7.202% |
| 2026-06-22 | 75.00 | 75.00 | 75.00 | 75.00 | -0.412% | 1 | 5,335 | -4.733% |
| 2026-06-18 | 74.12 | 75.86 | 73.56 | 75.31 | +5.108% | 38 | 5,327 | -5.125% |
| 2026-06-17 | 71.65 | 71.65 | 71.65 | 71.65 | -2.291% | 10 | 5,317 | -0.279% |
| 2026-06-16 | 75.14 | 75.14 | 73.33 | 73.33 | -1.306% | 9 | 5,310 | -2.564% |
| 2026-06-15 | 74.30 | 74.30 | 74.30 | 74.30 | +4.648% | 1 | 5,309 | -3.836% |
| 2026-06-12 | 71.00 | 71.00 | 71.00 | 71.00 | +2.527% | 5 | 5,309 | +0.634% |
| 2026-06-11 | 66.98 | 69.25 | 66.98 | 69.25 | +1.763% | 25 | 5,304 | +3.177% |
| 2026-06-10 | 72.21 | 72.21 | 68.05 | 68.05 | -5.943% | 27 | 5,302 | +4.996% |
| 2026-06-09 | 69.60 | 72.35 | 69.60 | 72.35 | -0.714% | 4 | 5,302 | -1.244% |
| 2026-06-08 | 74.60 | 75.07 | 72.87 | 72.87 | -0.178% | 30 | 5,274 | -1.949% |
| 2026-06-05 | 77.80 | 77.80 | 73.00 | 73.00 | -13.874% | 6 | 5,274 | -2.123% |
| 2026-06-04 | 79.29 | 85.00 | 78.13 | 84.76 | +4.655% | 6 | 5,273 | -15.703% |
| 2026-06-03 | 83.15 | 83.15 | 80.75 | 80.99 | -7.440% | 8 | 5,275 | -11.779% |
| 2026-06-02 | 92.50 | 92.50 | 87.50 | 87.50 | -1.862% | 123 | 5,237 | -18.343% |
| 2026-06-01 | 85.75 | 89.16 | 85.75 | 89.16 | +12.547% | 4 | 5,237 | -19.863% |
| 2026-05-29 | 82.10 | 82.10 | 79.22 | 79.22 | -0.540% | 12 | 5,242 | -9.808% |
| 2026-05-28 | 79.50 | 79.65 | 79.50 | 79.65 | +1.504% | 6 | 5,241 | -10.295% |
| 2026-05-27 | 76.90 | 78.47 | 75.12 | 78.47 | -4.071% | 7 | 5,241 | -8.946% |
| 2026-05-26 | 81.80 | 81.80 | 81.80 | 81.80 | +0.491% | 1 | 5,241 | -12.653% |
| 2026-05-22 | 82.19 | 82.19 | 81.20 | 81.40 | -5.678% | 17 | 5,237 | -12.224% |
| 2026-05-21 | 86.90 | 86.90 | 86.30 | 86.30 | -3.197% | 4 | 5,237 | -17.207% |
| 2026-05-20 | 89.00 | 90.20 | 89.00 | 89.15 | +0.462% | 13 | 5,237 | -19.854% |
| 2026-05-19 | 88.74 | 88.74 | 88.74 | 88.74 | -5.040% | 20 | 5,257 | -19.484% |
| 2026-05-15 | 92.70 | 93.45 | 92.70 | 93.45 | -6.848% | 4 | 5,257 | -23.542% |
| 2026-05-14 | 96.00 | 100.84 | 96.00 | 100.32 | +5.990% | 23 | 5,257 | -28.778% |
| 2026-05-13 | 92.55 | 94.65 | 92.55 | 94.65 | +10.058% | 13 | 5,257 | -24.511% |
| 2026-05-12 | 88.00 | 88.00 | 83.32 | 86.00 | -0.842% | 54 | 5,247 | -16.919% |
| 2026-05-11 | 85.00 | 88.20 | 85.00 | 86.73 | +4.431% | 39 | 5,247 | -17.618% |
| 2026-05-08 | 82.00 | 83.05 | 81.05 | 83.05 | +4.400% | 3 | 5,246 | -13.967% |
| 2026-05-07 | 75.50 | 79.55 | 75.50 | 79.55 | +8.231% | 6 | 5,244 | -10.182% |
| 2026-05-06 | 70.00 | 73.50 | 69.85 | 73.50 | +11.262% | 4 | 5,244 | -2.789% |
| 2026-05-04 | 66.06 | 66.06 | 66.06 | 66.06 | -2.061% | 1 | 5,243 | +8.159% |
| 2026-05-01 | 67.45 | 67.45 | 67.45 | 67.45 | +0.372% | 2 | 5,242 | +5.930% |
| 2026-04-30 | 72.45 | 72.45 | 67.20 | 67.20 | -11.579% | 8 | 5,242 | +6.324% |
| 2026-04-29 | 77.45 | 77.75 | 76.00 | 76.00 | -6.173% | 34 | 5,242 | -5.987% |
| 2026-04-28 | 81.00 | 81.00 | 81.00 | 81.00 | -2.936% | 1 | 5,240 | -11.790% |
| 2026-04-27 | 76.73 | 83.45 | 76.70 | 83.45 | +8.110% | 30 | 5,240 | -14.380% |
| 2026-04-24 | 70.51 | 77.50 | 70.51 | 77.19 | +14.644% | 19 | 5,236 | -7.436% |
| 2026-04-23 | 70.27 | 70.27 | 67.33 | 67.33 | -1.651% | 3 | 5,237 | +6.119% |
| 2026-04-22 | 68.46 | 68.46 | 68.46 | 68.46 | +1.063% | 1 | 5,235 | +4.368% |
| 2026-04-21 | 67.74 | 67.74 | 67.74 | 67.74 | +0.430% | 2 | 5,234 | +5.477% |
| 2026-04-20 | 67.95 | 67.95 | 67.45 | 67.45 | -0.619% | 10 | 5,234 | +5.930% |
| 2026-04-17 | 68.75 | 68.75 | 67.87 | 67.87 | +2.958% | 11 | 5,232 | +5.275% |
| 2026-04-16 | 66.69 | 66.69 | 65.90 | 65.92 | +6.978% | 20 | 5,231 | +8.389% |
| 2026-04-14 | 61.62 | 61.62 | 61.62 | 61.62 | +5.695% | 1 | 5,231 | +15.953% |
| 2026-04-13 | 58.30 | 58.30 | 58.30 | 58.30 | +0.604% | 1 | 5,232 | +22.556% |
| 2026-04-10 | 55.60 | 57.95 | 55.60 | 57.95 | +8.116% | 37 | 5,232 | +23.296% |
| 2026-04-09 | 53.14 | 53.60 | 53.14 | 53.60 | +2.388% | 5 | 5,232 | +33.302% |
| 2026-04-08 | 54.06 | 54.06 | 52.35 | 52.35 | +7.407% | 2 | 5,228 | +36.485% |
| 2026-04-06 | 49.00 | 49.00 | 48.74 | 48.74 | -1.076% | 2 | 5,227 | +46.594% |
| 2026-04-02 | 48.50 | 49.27 | 48.47 | 49.27 | +1.483% | 3 | 5,227 | +45.017% |
| 2026-04-01 | 48.55 | 48.55 | 48.55 | 48.55 | +4.634% | 9 | 5,227 | +47.168% |
| 2026-03-31 | 46.10 | 46.40 | 46.10 | 46.40 | +17.172% | 2 | 5,224 | +53.987% |
| 2026-03-30 | 42.10 | 42.32 | 39.50 | 39.60 | -11.902% | 17 | 5,223 | +80.429% |
| 2026-03-27 | 44.95 | 44.95 | 44.95 | 44.95 | -4.626% | 1 | 5,227 | +58.954% |
| 2026-03-26 | 47.57 | 47.57 | 47.13 | 47.13 | -8.129% | 16 | 5,227 | +51.602% |
| 2026-03-25 | 51.30 | 51.30 | 51.30 | 51.30 | +7.977% | 5 | 5,226 | +39.279% |
| 2026-03-24 | 48.31 | 48.31 | 47.51 | 47.51 | -2.363% | 8 | 5,226 | +50.389% |
| 2026-03-23 | 49.80 | 49.80 | 48.66 | 48.66 | -0.613% | 17 | 5,227 | +46.835% |
| 2026-03-20 | 49.05 | 49.52 | 48.96 | 48.96 | -11.513% | 147 | 5,227 | +45.935% |
| 2026-03-17 | 56.20 | 56.20 | 55.33 | 55.33 | -1.460% | 10 | 5,097 | +29.134% |
| 2026-03-16 | 56.55 | 56.99 | 56.15 | 56.15 | +4.097% | 13 | 5,097 | +27.248% |
| 2026-03-13 | 55.40 | 55.40 | 53.94 | 53.94 | -5.402% | 2 | 5,096 | +32.462% |
| 2026-03-12 | 57.02 | 57.02 | 57.02 | 57.02 | -0.921% | 41 | 5,095 | +25.307% |
| 2026-03-11 | 59.30 | 59.30 | 57.55 | 57.55 | +3.433% | 31 | 5,054 | +24.153% |
| 2026-03-10 | 55.64 | 55.64 | 55.64 | 55.64 | +6.590% | 1 | 5,050 | +28.415% |
| 2026-03-09 | 52.20 | 52.20 | 52.20 | 52.20 | -1.880% | 1 | 5,050 | +36.877% |
| 2026-03-06 | 54.40 | 54.40 | 53.20 | 53.20 | -4.299% | 11 | 5,050 | +34.305% |
| 2026-03-05 | 55.59 | 55.59 | 55.59 | 55.59 | -0.732% | 1 | 5,050 | +28.530% |
| 2026-03-04 | 56.00 | 56.00 | 56.00 | 56.00 | +3.436% | 2 | 5,049 | +27.589% |
| 2026-03-03 | 53.52 | 54.14 | 53.52 | 54.14 | +1.671% | 2 | 5,049 | +31.973% |
| 2026-02-27 | 55.17 | 56.30 | 53.25 | 53.25 | -9.021% | 19 | 5,048 | +34.178% |
| 2026-02-26 | 62.58 | 62.58 | 58.53 | 58.53 | -14.305% | 5,053 | 5,047 | +22.074% |
| 2026-02-25 | 68.30 | 68.30 | 68.30 | 68.30 | +8.241% | 29 | 100 | +4.612% |
| 2026-02-24 | 63.11 | 63.11 | 63.10 | 63.10 | +0.879% | 4 | 100 | +13.233% |
| 2026-02-20 | 62.55 | 62.55 | 62.55 | 62.55 | +3.048% | 10 | 97 | +14.229% |
| 2026-02-19 | 61.50 | 61.50 | 60.70 | 60.70 | -1.317% | 12 | 107 | +17.710% |
| 2026-02-18 | 61.20 | 63.00 | 61.20 | 61.51 | +5.615% | 7 | 115 | +16.160% |
| 2026-02-17 | 55.80 | 58.24 | 55.80 | 58.24 | -6.140% | 3 | 114 | +22.682% |
| 2026-02-12 | 62.05 | 62.05 | 62.05 | 62.05 | -2.682% | 1 | 116 | +15.149% |
| 2026-02-11 | 65.95 | 65.95 | 63.76 | 63.76 | +1.691% | 38 | 116 | +12.061% |
| 2026-02-10 | 62.70 | 62.70 | 62.70 | 62.70 | -2.428% | 1 | 105 | +13.955% |
| 2026-02-09 | 65.00 | 65.00 | 64.26 | 64.26 | +8.915% | 7 | 105 | +11.189% |
| 2026-02-06 | 55.57 | 59.00 | 54.82 | 59.00 | +14.563% | 10 | 112 | +21.102% |
| 2026-02-05 | 51.50 | 51.50 | 51.50 | 51.50 | +2.549% | 1 | 109 | +38.738% |
| 2026-02-04 | 50.38 | 50.38 | 50.22 | 50.22 | -7.429% | 2 | 109 | +42.274% |
| 2026-02-03 | 55.72 | 55.72 | 54.07 | 54.25 | -10.182% | 16 | 107 | +31.705% |
| 2026-02-02 | 62.85 | 62.85 | 60.40 | 60.40 | -6.458% | 3 | 101 | +18.295% |
| 2026-01-30 | 66.25 | 66.30 | 64.57 | 64.57 | +4.736% | 17 | 99 | +10.655% |
| 2026-01-23 | 61.65 | 61.65 | 61.65 | 61.65 | +4.103% | 72 | 93 | +15.896% |
| 2026-01-22 | 59.22 | 59.22 | 59.22 | 59.22 | +3.895% | 15 | 24 | +20.652% |
| 2026-01-21 | 57.00 | 57.00 | 57.00 | 57.00 | +5.948% | 5 | 9 | +25.351% |
| 2026-01-20 | 56.80 | 56.80 | 53.70 | 53.80 | 0.000% | 11 | 11 | +32.807% |