NVDA261120C00145000
NVDA Nov 20 2026 145.00 Call
optionOPRA
EODOct 23, 2026
67.67USD-8.899%(-6.61)1Vol373OI
NVDA261120C00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 67.67 | 67.67 | 67.67 | 67.67 | -8.899% | 1 | 374 | 0.000% |
| 2026-10-22 | 74.29 | 74.29 | 74.28 | 74.28 | +1.963% | 2 | 374 | -8.899% |
| 2026-10-20 | 72.85 | 72.85 | 72.85 | 72.85 | +4.086% | 2 | 376 | -7.111% |
| 2026-10-16 | 70.12 | 70.12 | 69.93 | 69.99 | -8.926% | 6 | 370 | -3.315% |
| 2026-10-14 | 76.85 | 76.85 | 76.85 | 76.85 | -10.743% | 1 | 371 | -11.945% |
| 2026-10-08 | 86.10 | 86.10 | 86.10 | 86.10 | -7.717% | 1 | 370 | -21.405% |
| 2026-10-05 | 92.52 | 93.30 | 92.52 | 93.30 | +8.514% | 2 | 371 | -27.471% |
| 2026-10-01 | 85.98 | 85.98 | 85.98 | 85.98 | +6.516% | 2 | 371 | -21.296% |
| 2026-09-25 | 80.72 | 80.72 | 80.72 | 80.72 | +2.541% | 5 | 376 | -16.167% |
| 2026-09-24 | 78.65 | 78.72 | 78.65 | 78.72 | -6.652% | 20 | 388 | -14.037% |
| 2026-09-23 | 84.43 | 84.43 | 84.33 | 84.33 | +9.977% | 200 | 478 | -19.756% |
| 2026-09-18 | 76.68 | 76.68 | 76.68 | 76.68 | +8.998% | 1 | 478 | -11.750% |
| 2026-09-16 | 70.35 | 70.35 | 70.35 | 70.35 | +0.788% | 2 | 480 | -3.810% |
| 2026-09-15 | 69.80 | 69.80 | 69.80 | 69.80 | -8.194% | 1 | 480 | -3.052% |
| 2026-09-11 | 76.03 | 76.03 | 76.03 | 76.03 | +1.454% | 2 | 481 | -10.996% |
| 2026-09-10 | 74.94 | 74.94 | 74.94 | 74.94 | -6.407% | 3 | 478 | -9.701% |
| 2026-09-09 | 80.07 | 80.07 | 80.07 | 80.07 | -5.633% | 9 | 469 | -15.486% |
| 2026-09-08 | 84.85 | 84.85 | 84.85 | 84.85 | -6.532% | 1 | 469 | -20.247% |
| 2026-09-04 | 90.41 | 91.30 | 90.41 | 90.78 | +7.001% | 30 | 473 | -25.457% |
| 2026-09-03 | 84.66 | 85.43 | 84.66 | 84.84 | +6.610% | 42 | 476 | -20.238% |
| 2026-09-02 | 76.62 | 79.58 | 76.58 | 79.58 | +6.647% | 64 | 482 | -14.966% |
| 2026-09-01 | 73.90 | 74.63 | 73.90 | 74.62 | -3.028% | 84 | 482 | -9.314% |
| 2026-08-31 | 76.17 | 76.95 | 76.17 | 76.95 | -7.099% | 24 | 484 | -12.060% |
| 2026-08-28 | 81.38 | 82.83 | 81.38 | 82.83 | +0.048% | 56 | 480 | -18.303% |
| 2026-08-27 | 82.60 | 82.79 | 81.43 | 82.79 | +21.162% | 66 | 474 | -18.263% |
| 2026-08-26 | 67.95 | 68.34 | 67.90 | 68.33 | -1.129% | 82 | 480 | -0.966% |
| 2026-08-25 | 70.60 | 70.82 | 68.74 | 69.11 | +2.552% | 67 | 479 | -2.084% |
| 2026-08-24 | 67.01 | 67.46 | 66.88 | 67.39 | -8.425% | 99 | 476 | +0.415% |
| 2026-08-21 | 72.25 | 73.59 | 72.25 | 73.59 | -2.684% | 31 | 476 | -8.045% |
| 2026-08-20 | 75.12 | 75.88 | 74.73 | 75.62 | -1.818% | 58 | 474 | -10.513% |
| 2026-08-19 | 75.85 | 77.12 | 75.85 | 77.02 | -0.272% | 61 | 472 | -12.140% |
| 2026-08-18 | 76.95 | 77.24 | 76.64 | 77.23 | -7.420% | 64 | 465 | -12.379% |
| 2026-08-17 | 83.42 | 83.42 | 83.42 | 83.42 | -0.239% | 1 | 465 | -18.880% |
| 2026-08-14 | 82.95 | 83.83 | 82.95 | 83.62 | +1.951% | 90 | 450 | -19.074% |
| 2026-08-13 | 83.22 | 83.60 | 81.91 | 82.02 | +0.183% | 97 | 445 | -17.496% |
| 2026-08-12 | 81.75 | 81.94 | 81.63 | 81.87 | +9.233% | 97 | 454 | -17.345% |
| 2026-08-10 | 79.04 | 79.04 | 74.95 | 74.95 | -5.842% | 137 | 443 | -9.713% |
| 2026-08-07 | 80.24 | 81.43 | 79.40 | 79.60 | -1.167% | 124 | 443 | -14.987% |
| 2026-08-06 | 80.07 | 80.54 | 80.07 | 80.54 | +4.421% | 3 | 444 | -15.980% |
| 2026-08-05 | 77.13 | 77.13 | 77.13 | 77.13 | +12.353% | 20 | 450 | -12.265% |
| 2026-08-04 | 68.65 | 68.65 | 68.65 | 68.65 | +4.173% | 20 | 432 | -1.428% |
| 2026-08-03 | 62.65 | 65.90 | 62.65 | 65.90 | +8.192% | 103 | 441 | +2.686% |
| 2026-07-31 | 56.25 | 60.91 | 56.25 | 60.91 | +13.829% | 3 | 441 | +11.098% |
| 2026-07-30 | 54.60 | 54.60 | 53.35 | 53.51 | +4.922% | 4 | 441 | +26.462% |
| 2026-07-29 | 52.48 | 52.65 | 51.00 | 51.00 | -11.458% | 10 | 438 | +32.686% |
| 2026-07-28 | 57.60 | 57.60 | 57.60 | 57.60 | -0.069% | 1 | 437 | +17.483% |
| 2026-07-27 | 61.45 | 61.45 | 56.45 | 57.64 | -21.009% | 8 | 432 | +17.401% |
| 2026-07-22 | 67.75 | 72.97 | 67.75 | 72.97 | +10.897% | 20 | 440 | -7.263% |
| 2026-07-20 | 65.80 | 65.80 | 65.80 | 65.80 | -3.561% | 20 | 420 | +2.842% |
| 2026-07-16 | 68.23 | 68.23 | 68.23 | 68.23 | -3.220% | 1 | 420 | -0.821% |
| 2026-07-14 | 68.59 | 70.50 | 68.59 | 70.50 | +0.858% | 16 | 421 | -4.014% |
| 2026-07-10 | 69.92 | 70.00 | 69.90 | 69.90 | +25.157% | 25 | 425 | -3.190% |
| 2026-07-06 | 55.85 | 55.85 | 55.85 | 55.85 | +0.940% | 5 | 420 | +21.164% |
| 2026-06-29 | 55.33 | 55.33 | 55.33 | 55.33 | -1.723% | 6 | 418 | +22.303% |
| 2026-06-25 | 56.88 | 56.88 | 56.30 | 56.30 | -5.299% | 2 | 418 | +20.195% |
| 2026-06-24 | 59.00 | 59.45 | 59.00 | 59.45 | -16.632% | 12 | 406 | +13.827% |
| 2026-06-18 | 68.62 | 71.31 | 68.60 | 71.31 | +4.760% | 8 | 402 | -5.104% |
| 2026-06-17 | 68.67 | 68.67 | 67.90 | 68.07 | -2.688% | 8 | 402 | -0.588% |
| 2026-06-16 | 71.16 | 71.17 | 69.95 | 69.95 | -3.531% | 12 | 402 | -3.259% |
| 2026-06-15 | 72.47 | 72.51 | 72.47 | 72.51 | +9.864% | 5 | 401 | -6.675% |
| 2026-06-12 | 68.25 | 68.25 | 66.00 | 66.00 | +1.852% | 39 | 391 | +2.530% |
| 2026-06-11 | 64.90 | 64.90 | 64.80 | 64.80 | -4.846% | 2 | 392 | +4.429% |
| 2026-06-09 | 68.10 | 68.10 | 68.10 | 68.10 | -3.404% | 10 | 392 | -0.631% |
| 2026-06-08 | 70.89 | 70.89 | 68.62 | 70.50 | +4.677% | 11 | 383 | -4.014% |
| 2026-06-05 | 69.51 | 69.51 | 67.35 | 67.35 | -16.852% | 8 | 381 | +0.475% |
| 2026-06-04 | 79.75 | 81.00 | 79.75 | 81.00 | +6.481% | 5 | 381 | -16.457% |
| 2026-06-03 | 76.07 | 76.07 | 76.07 | 76.07 | -8.438% | 1 | 381 | -11.042% |
| 2026-06-02 | 83.76 | 83.76 | 83.07 | 83.08 | -0.741% | 200 | 214 | -18.548% |
| 2026-06-01 | 82.15 | 83.70 | 80.15 | 83.70 | +11.600% | 8 | 209 | -19.152% |
| 2026-05-28 | 75.00 | 75.00 | 75.00 | 75.00 | +4.196% | 2 | 209 | -9.773% |
| 2026-05-27 | 71.98 | 71.98 | 71.98 | 71.98 | -4.320% | 1 | 209 | -5.988% |
| 2026-05-26 | 75.23 | 75.23 | 75.23 | 75.23 | -1.480% | 1 | 209 | -10.049% |
| 2026-05-22 | 76.36 | 76.36 | 76.36 | 76.36 | -7.353% | 1 | 209 | -11.380% |
| 2026-05-18 | 82.42 | 82.42 | 82.42 | 82.42 | -10.413% | 16 | 203 | -17.896% |
| 2026-05-14 | 92.50 | 92.55 | 92.00 | 92.00 | +5.143% | 4 | 204 | -26.446% |
| 2026-05-13 | 88.90 | 88.90 | 87.00 | 87.50 | +10.550% | 11 | 195 | -22.663% |
| 2026-05-12 | 84.80 | 84.80 | 79.15 | 79.15 | -2.404% | 19 | 195 | -14.504% |
| 2026-05-11 | 82.50 | 84.05 | 81.10 | 81.10 | +4.175% | 23 | 187 | -16.560% |
| 2026-05-08 | 78.29 | 78.29 | 77.85 | 77.85 | +6.207% | 2 | 187 | -13.076% |
| 2026-05-07 | 73.30 | 73.30 | 73.30 | 73.30 | +4.714% | 1 | 187 | -7.681% |
| 2026-05-06 | 68.00 | 70.00 | 68.00 | 70.00 | +12.540% | 2 | 187 | -3.329% |
| 2026-05-05 | 62.20 | 62.20 | 62.20 | 62.20 | +2.303% | 1 | 187 | +8.794% |
| 2026-05-04 | 64.30 | 64.30 | 60.07 | 60.80 | -1.935% | 3 | 186 | +11.299% |
| 2026-05-01 | 65.71 | 65.71 | 62.00 | 62.00 | -2.730% | 3 | 184 | +9.145% |
| 2026-04-30 | 63.74 | 63.74 | 63.74 | 63.74 | -10.666% | 1 | 184 | +6.166% |
| 2026-04-29 | 73.45 | 73.55 | 71.35 | 71.35 | -6.118% | 3 | 184 | -5.158% |
| 2026-04-28 | 76.00 | 76.00 | 76.00 | 76.00 | -2.851% | 1 | 185 | -10.961% |
| 2026-04-27 | 72.33 | 78.23 | 72.33 | 78.23 | +8.743% | 10 | 186 | -13.499% |
| 2026-04-24 | 72.94 | 72.94 | 71.94 | 71.94 | +10.253% | 74 | 176 | -5.936% |
| 2026-04-23 | 65.25 | 65.25 | 65.25 | 65.25 | +0.508% | 2 | 230 | +3.709% |
| 2026-04-22 | 63.82 | 64.92 | 63.81 | 64.92 | -0.368% | 4 | 228 | +4.236% |
| 2026-04-21 | 65.15 | 65.21 | 65.15 | 65.16 | +0.092% | 3 | 228 | +3.852% |
| 2026-04-20 | 62.84 | 65.10 | 62.84 | 65.10 | +0.308% | 2 | 228 | +3.948% |
| 2026-04-17 | 64.10 | 64.90 | 64.10 | 64.90 | +3.757% | 2 | 228 | +4.268% |
| 2026-04-16 | 62.55 | 62.55 | 62.55 | 62.55 | -1.496% | 3 | 228 | +8.185% |
| 2026-04-15 | 63.50 | 63.50 | 63.50 | 63.50 | +5.359% | 1 | 228 | +6.567% |
| 2026-04-14 | 57.50 | 60.27 | 56.75 | 60.27 | +10.385% | 9 | 229 | +12.278% |
| 2026-04-13 | 54.60 | 54.60 | 54.60 | 54.60 | +4.338% | 1 | 227 | +23.938% |
| 2026-04-10 | 52.25 | 52.33 | 52.25 | 52.33 | +7.897% | 2 | 227 | +29.314% |
| 2026-04-08 | 48.19 | 48.50 | 48.19 | 48.50 | +8.283% | 2 | 228 | +39.526% |
| 2026-04-06 | 45.00 | 45.00 | 44.79 | 44.79 | +6.770% | 2 | 229 | +51.083% |
| 2026-04-02 | 41.95 | 41.95 | 41.95 | 41.95 | +6.149% | 1 | 228 | +61.311% |
| 2026-03-31 | 39.80 | 39.80 | 39.52 | 39.52 | +7.100% | 2 | 228 | +71.230% |
| 2026-03-30 | 38.10 | 38.20 | 36.90 | 36.90 | -5.602% | 39 | 227 | +83.388% |
| 2026-03-27 | 40.03 | 40.03 | 39.00 | 39.09 | -7.959% | 8 | 197 | +73.113% |
| 2026-03-26 | 43.52 | 43.52 | 42.47 | 42.47 | -10.344% | 36 | 193 | +59.336% |
| 2026-03-25 | 47.37 | 47.37 | 47.37 | 47.37 | +6.330% | 5 | 163 | +42.854% |
| 2026-03-24 | 44.55 | 44.55 | 44.55 | 44.55 | -2.088% | 91 | 162 | +51.897% |
| 2026-03-23 | 46.39 | 46.39 | 45.50 | 45.50 | -1.065% | 127 | 235 | +48.725% |
| 2026-03-20 | 46.28 | 46.28 | 45.92 | 45.99 | -11.027% | 7 | 145 | +47.141% |
| 2026-03-17 | 51.69 | 51.69 | 51.69 | 51.69 | -6.018% | 1 | 149 | +30.915% |
| 2026-03-16 | 55.00 | 55.00 | 55.00 | 55.00 | +1.382% | 1 | 148 | +23.036% |
| 2026-03-13 | 54.25 | 54.25 | 54.25 | 54.25 | +2.012% | 1 | 148 | +24.737% |
| 2026-03-12 | 52.75 | 53.18 | 52.38 | 53.18 | -4.593% | 31 | 149 | +27.247% |
| 2026-03-11 | 55.20 | 55.74 | 55.18 | 55.74 | +3.606% | 21 | 119 | +21.403% |
| 2026-03-10 | 53.13 | 54.38 | 53.13 | 53.80 | +6.073% | 18 | 114 | +25.781% |
| 2026-03-09 | 48.16 | 50.72 | 48.16 | 50.72 | +0.039% | 12 | 113 | +33.419% |
| 2026-03-06 | 50.70 | 50.70 | 50.70 | 50.70 | -3.886% | 10 | 113 | +33.471% |
| 2026-03-05 | 51.78 | 53.55 | 50.70 | 52.75 | -1.402% | 5 | 103 | +28.284% |
| 2026-03-04 | 52.55 | 53.50 | 52.54 | 53.50 | +5.648% | 8 | 103 | +26.486% |
| 2026-03-03 | 50.00 | 50.64 | 50.00 | 50.64 | -1.917% | 2 | 103 | +33.630% |
| 2026-03-02 | 51.63 | 51.63 | 51.63 | 51.63 | +3.633% | 1 | 102 | +31.067% |
| 2026-02-27 | 50.36 | 50.36 | 49.82 | 49.82 | -11.510% | 11 | 102 | +35.829% |
| 2026-02-26 | 58.67 | 58.67 | 56.30 | 56.30 | -9.486% | 34 | 97 | +20.195% |
| 2026-02-24 | 62.20 | 62.20 | 62.20 | 62.20 | +4.013% | 1 | 67 | +8.794% |
| 2026-02-23 | 59.80 | 59.80 | 59.80 | 59.80 | -0.017% | 1 | 67 | +13.161% |
| 2026-02-20 | 59.07 | 59.81 | 59.07 | 59.81 | +1.804% | 2 | 67 | +13.142% |
| 2026-02-18 | 58.75 | 58.75 | 58.75 | 58.75 | +3.360% | 1 | 66 | +15.183% |
| 2026-02-13 | 56.84 | 56.84 | 56.84 | 56.84 | -3.661% | 1 | 65 | +19.053% |
| 2026-02-12 | 59.00 | 59.00 | 59.00 | 59.00 | -3.940% | 2 | 65 | +14.695% |
| 2026-02-09 | 61.42 | 61.42 | 61.42 | 61.42 | +6.355% | 2 | 65 | +10.176% |
| 2026-02-06 | 54.47 | 57.75 | 54.47 | 57.75 | +22.611% | 14 | 65 | +17.177% |
| 2026-02-04 | 47.90 | 48.00 | 46.59 | 47.10 | -6.733% | 34 | 71 | +43.673% |
| 2026-02-03 | 54.15 | 54.15 | 50.50 | 50.50 | -10.461% | 71 | 71 | +34.000% |
| 2026-02-02 | 56.40 | 56.40 | 56.40 | 56.40 | -3.590% | 1 | 70 | +19.982% |
| 2026-01-29 | 58.50 | 58.50 | 58.50 | 58.50 | -4.723% | 1 | 70 | +15.675% |
| 2026-01-28 | 61.46 | 61.46 | 61.40 | 61.40 | +7.174% | 12 | 70 | +10.212% |
| 2026-01-26 | 57.05 | 57.29 | 57.05 | 57.29 | -1.445% | 5 | 69 | +18.118% |
| 2026-01-23 | 58.13 | 58.13 | 58.13 | 58.13 | +4.363% | 1 | 64 | +16.411% |
| 2026-01-22 | 55.70 | 55.70 | 55.70 | 55.70 | +1.181% | 1 | 64 | +21.490% |
| 2026-01-21 | 52.67 | 55.20 | 52.67 | 55.05 | +4.777% | 57 | 64 | +22.925% |
| 2026-01-20 | 52.80 | 52.80 | 52.54 | 52.54 | -10.418% | 15 | 19 | +28.797% |
| 2026-01-15 | 58.64 | 58.65 | 58.64 | 58.65 | +4.285% | 2 | 4 | +15.379% |
| 2026-01-12 | 56.50 | 56.50 | 56.24 | 56.24 | 0.000% | 3 | 3 | +20.324% |