Dark

NVDA20261120C140
NVDA Nov 20 2026 140.00 Call (NVDA261120C00140000)
option OPRA

EOD

Aug 14, 2026

88.39+0.215%(+0.19)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	88.2000	88.6100	87.8300	88.3900	+0.215%	91	5,389	0.000%
2026-08-13	88.1200	88.4400	86.7700	88.2000	+2.368%	100	5,389	+0.215%
2026-08-12	85.5000	86.7000	85.5000	86.1600	+6.462%	102	5,389	+2.588%
2026-08-10	84.8500	84.8500	80.9300	80.9300	-5.917%	3	5,382	+9.218%
2026-08-07	86.0200	86.0200	86.0200	86.0200	+4.027%	1	5,380	+2.755%
2026-08-06	85.3900	85.3900	82.6900	82.6900	-1.560%	2	5,380	+6.893%
2026-08-05	83.0000	84.0000	83.0000	84.0000	+11.435%	3	5,380	+5.226%
2026-08-04	75.3800	75.3800	75.3800	75.3800	+5.752%	2	5,380	+17.259%
2026-08-03	67.2500	71.2800	67.2500	71.2800	+14.746%	107	5,382	+24.004%
2026-07-31	62.1200	62.1200	62.1200	62.1200	+5.556%	1	5,380	+42.289%
2026-07-30	58.5500	58.8500	58.2700	58.8500	+6.304%	4	5,380	+50.195%
2026-07-29	57.7900	59.9500	55.3600	55.3600	-9.837%	17	5,381	+59.664%
2026-07-27	62.5000	62.5000	61.0900	61.4000	-16.746%	99	5,380	+43.958%
2026-07-23	73.7500	73.7500	73.7500	73.7500	-4.654%	25	5,376	+19.851%
2026-07-22	72.2500	77.4700	72.2500	77.3500	+8.944%	28	5,351	+14.273%
2026-07-21	70.4200	71.0000	70.4200	71.0000	+1.429%	23	5,351	+24.493%
2026-07-20	70.0000	70.0000	70.0000	70.0000	+5.026%	6	5,333	+26.271%
2026-07-17	68.0900	69.3300	66.6500	66.6500	-6.127%	25	5,333	+32.618%
2026-07-15	75.5000	75.5000	71.0000	71.0000	-6.579%	12	5,334	+24.493%
2026-07-14	73.0500	76.0000	73.0500	76.0000	+10.787%	21	5,334	+16.303%
2026-07-13	68.6000	68.6000	68.6000	68.6000	-7.734%	1	5,334	+28.848%
2026-07-10	72.0000	74.5000	72.0000	74.3500	+11.805%	40	5,334	+18.884%
2026-07-09	66.5000	66.5000	66.5000	66.5000	-1.569%	6	5,336	+32.917%
2026-07-08	67.5600	67.5600	67.5600	67.5600	+8.321%	1	5,336	+30.832%
2026-07-07	62.3700	62.3700	62.3700	62.3700	+2.414%	1	5,336	+41.719%
2026-07-02	60.2500	60.9000	60.2500	60.9000	-0.164%	2	5,335	+45.140%
2026-07-01	60.3500	61.0000	60.3500	61.0000	-3.405%	2	5,335	+44.902%
2026-06-30	63.1500	63.1500	63.1500	63.1500	+3.525%	10	5,335	+39.968%
2026-06-26	58.8500	61.0000	58.8500	61.0000	-0.115%	13	5,335	+44.902%
2026-06-25	61.0700	61.0700	61.0700	61.0700	-8.372%	1	5,336	+44.736%
2026-06-23	66.6500	66.6500	66.6500	66.6500	-11.133%	2	5,335	+32.618%
2026-06-22	75.0000	75.0000	75.0000	75.0000	-0.412%	1	5,335	+17.853%
2026-06-18	74.1200	75.8600	73.5600	75.3100	+5.108%	38	5,317	+17.368%
2026-06-17	71.6500	71.6500	71.6500	71.6500	-2.291%	10	5,317	+23.364%
2026-06-16	75.1400	75.1400	73.3300	73.3300	-1.306%	9	5,317	+20.537%
2026-06-15	74.3000	74.3000	74.3000	74.3000	+4.648%	1	5,309	+18.964%
2026-06-12	71.0000	71.0000	71.0000	71.0000	+2.527%	5	5,309	+24.493%
2026-06-11	66.9800	69.2500	66.9800	69.2500	+1.763%	25	5,309	+27.639%
2026-06-10	72.2100	72.2100	68.0500	68.0500	-5.943%	27	5,304	+29.890%
2026-06-09	69.6000	72.3500	69.6000	72.3500	-0.714%	4	5,302	+22.170%
2026-06-08	74.6000	75.0700	72.8700	72.8700	-0.178%	30	5,302	+21.298%
2026-06-05	77.8000	77.8000	73.0000	73.0000	-13.874%	6	5,274	+21.082%
2026-06-04	79.2900	85.0000	78.1300	84.7600	+4.655%	6	5,274	+4.283%
2026-06-03	83.1500	83.1500	80.7500	80.9900	-7.440%	8	5,273	+9.137%
2026-06-02	92.5000	92.5000	87.5000	87.5000	-1.862%	123	5,275	+1.017%
2026-06-01	85.7500	89.1600	85.7500	89.1600	+12.547%	4	5,237	-0.864%
2026-05-29	82.1000	82.1000	79.2200	79.2200	-0.540%	12	5,237	+11.575%
2026-05-28	79.5000	79.6500	79.5000	79.6500	+1.504%	6	5,242	+10.973%
2026-05-27	76.9000	78.4700	75.1200	78.4700	-4.071%	7	5,241	+12.642%
2026-05-26	81.8000	81.8000	81.8000	81.8000	+0.491%	1	5,241	+8.056%
2026-05-22	82.1900	82.1900	81.2000	81.4000	-5.678%	17	5,237	+8.587%
2026-05-21	86.9000	86.9000	86.3000	86.3000	-3.197%	4	5,237	+2.422%
2026-05-20	89.0000	90.2000	89.0000	89.1500	+0.462%	13	5,237	-0.852%
2026-05-19	88.7400	88.7400	88.7400	88.7400	-5.040%	20	5,257	-0.394%
2026-05-15	92.7000	93.4500	92.7000	93.4500	-6.848%	4	5,257	-5.415%
2026-05-14	96.0000	100.8400	96.0000	100.3200	+5.990%	23	5,257	-11.892%
2026-05-13	92.5500	94.6500	92.5500	94.6500	+10.058%	13	5,257	-6.614%
2026-05-12	88.0000	88.0000	83.3200	86.0000	-0.842%	54	5,257	+2.779%
2026-05-11	85.0000	88.2000	85.0000	86.7300	+4.431%	39	5,257	+1.914%
2026-05-08	82.0000	83.0500	81.0500	83.0500	+4.400%	3	5,247	+6.430%
2026-05-07	75.5000	79.5500	75.5000	79.5500	+8.231%	6	5,246	+11.113%
2026-05-06	70.0000	73.5000	69.8500	73.5000	+11.262%	4	5,244	+20.259%
2026-05-04	66.0600	66.0600	66.0600	66.0600	-2.061%	1	5,244	+33.803%
2026-05-01	67.4500	67.4500	67.4500	67.4500	+0.372%	2	5,242	+31.045%
2026-04-30	72.4500	72.4500	67.2000	67.2000	-11.579%	8	5,242	+31.533%
2026-04-29	77.4500	77.7500	76.0000	76.0000	-6.173%	34	5,242	+16.303%
2026-04-28	81.0000	81.0000	81.0000	81.0000	-2.936%	1	5,240	+9.123%
2026-04-27	76.7300	83.4500	76.7000	83.4500	+8.110%	30	5,240	+5.920%
2026-04-24	70.5100	77.5000	70.5100	77.1900	+14.644%	19	5,236	+14.510%
2026-04-23	70.2700	70.2700	67.3300	67.3300	-1.651%	3	5,237	+31.279%
2026-04-22	68.4600	68.4600	68.4600	68.4600	+1.063%	1	5,235	+29.112%
2026-04-21	67.7400	67.7400	67.7400	67.7400	+0.430%	2	5,234	+30.484%
2026-04-20	67.9500	67.9500	67.4500	67.4500	-0.619%	10	5,234	+31.045%
2026-04-17	68.7500	68.7500	67.8700	67.8700	+2.958%	11	5,232	+30.234%
2026-04-16	66.6900	66.6900	65.9000	65.9200	+6.978%	20	5,231	+34.087%
2026-04-14	61.6200	61.6200	61.6200	61.6200	+5.695%	1	5,231	+43.444%
2026-04-13	58.3000	58.3000	58.3000	58.3000	+0.604%	1	5,232	+51.612%
2026-04-10	55.6000	57.9500	55.6000	57.9500	+8.116%	37	5,232	+52.528%
2026-04-09	53.1400	53.6000	53.1400	53.6000	+2.388%	5	5,232	+64.907%
2026-04-08	54.0600	54.0600	52.3500	52.3500	+7.407%	2	5,228	+68.844%
2026-04-06	49.0000	49.0000	48.7400	48.7400	-1.076%	2	5,227	+81.350%
2026-04-02	48.5000	49.2700	48.4700	49.2700	+1.483%	3	5,227	+79.399%
2026-04-01	48.5500	48.5500	48.5500	48.5500	+4.634%	9	5,227	+82.060%
2026-03-31	46.1000	46.4000	46.1000	46.4000	+17.172%	2	5,224	+90.496%
2026-03-30	42.1000	42.3200	39.5000	39.6000	-11.902%	17	5,223	+123.207%
2026-03-27	44.9500	44.9500	44.9500	44.9500	-4.626%	1	5,227	+96.641%
2026-03-26	47.5700	47.5700	47.1300	47.1300	-8.129%	16	5,227	+87.545%
2026-03-25	51.3000	51.3000	51.3000	51.3000	+7.977%	5	5,226	+72.300%
2026-03-24	48.3100	48.3100	47.5100	47.5100	-2.363%	8	5,226	+86.045%
2026-03-23	49.8000	49.8000	48.6600	48.6600	-0.613%	17	5,227	+81.648%
2026-03-20	49.0500	49.5200	48.9600	48.9600	-11.513%	147	5,227	+80.535%
2026-03-17	56.2000	56.2000	55.3300	55.3300	-1.460%	10	5,097	+59.751%
2026-03-16	56.5500	56.9900	56.1500	56.1500	+4.097%	13	5,097	+57.418%
2026-03-13	55.4000	55.4000	53.9400	53.9400	-5.402%	2	5,096	+63.867%
2026-03-12	57.0200	57.0200	57.0200	57.0200	-0.921%	41	5,095	+55.016%
2026-03-11	59.3000	59.3000	57.5500	57.5500	+3.433%	31	5,054	+53.588%
2026-03-10	55.6400	55.6400	55.6400	55.6400	+6.590%	1	5,050	+58.861%
2026-03-09	52.2000	52.2000	52.2000	52.2000	-1.880%	1	5,050	+69.330%
2026-03-06	54.4000	54.4000	53.2000	53.2000	-4.299%	11	5,050	+66.147%
2026-03-05	55.5900	55.5900	55.5900	55.5900	-0.732%	1	5,050	+59.003%
2026-03-04	56.0000	56.0000	56.0000	56.0000	+3.436%	2	5,049	+57.839%
2026-03-03	53.5200	54.1400	53.5200	54.1400	+1.671%	2	5,049	+63.262%
2026-02-27	55.1700	56.3000	53.2500	53.2500	-9.021%	19	5,048	+65.991%
2026-02-26	62.5800	62.5800	58.5300	58.5300	-14.305%	5,053	5,047	+51.017%
2026-02-25	68.3000	68.3000	68.3000	68.3000	+8.241%	29	100	+29.414%
2026-02-24	63.1100	63.1100	63.1000	63.1000	+0.879%	4	100	+40.079%
2026-02-20	62.5500	62.5500	62.5500	62.5500	+3.048%	10	97	+41.311%
2026-02-19	61.5000	61.5000	60.7000	60.7000	-1.317%	12	107	+45.618%
2026-02-18	61.2000	63.0000	61.2000	61.5100	+5.615%	7	115	+43.700%
2026-02-17	55.8000	58.2400	55.8000	58.2400	-6.140%	3	114	+51.769%
2026-02-12	62.0500	62.0500	62.0500	62.0500	-2.682%	1	116	+42.450%
2026-02-11	65.9500	65.9500	63.7600	63.7600	+1.691%	38	116	+38.629%
2026-02-10	62.7000	62.7000	62.7000	62.7000	-2.428%	1	105	+40.973%
2026-02-09	65.0000	65.0000	64.2600	64.2600	+8.915%	7	105	+37.551%
2026-02-06	55.5700	59.0000	54.8200	59.0000	+14.563%	10	112	+49.814%
2026-02-05	51.5000	51.5000	51.5000	51.5000	+2.549%	1	109	+71.631%
2026-02-04	50.3800	50.3800	50.2200	50.2200	-7.429%	2	109	+76.006%
2026-02-03	55.7200	55.7200	54.0700	54.2500	-10.182%	16	107	+62.931%
2026-02-02	62.8500	62.8500	60.4000	60.4000	-6.458%	3	101	+46.341%
2026-01-30	66.2500	66.3000	64.5700	64.5700	+4.736%	17	99	+36.890%
2026-01-23	61.6500	61.6500	61.6500	61.6500	+4.103%	72	93	+43.374%
2026-01-22	59.2200	59.2200	59.2200	59.2200	+3.895%	15	24	+49.257%
2026-01-21	57.0000	57.0000	57.0000	57.0000	+5.948%	5	9	+55.070%
2026-01-20	56.8000	56.8000	53.7000	53.8000	0.000%	11	11	+64.294%