Dark

NVDA20261120C145
NVDA Nov 20 2026 145.00 Call (NVDA261120C00145000)
option OPRA

EOD

Aug 14, 2026

83.62+1.951%(+1.60)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	82.9500	83.8300	82.9500	83.6200	+1.951%	90	465	0.000%
2026-08-13	83.2200	83.6000	81.9100	82.0200	+0.183%	97	450	+1.951%
2026-08-12	81.7500	81.9400	81.6300	81.8700	+9.233%	97	445	+2.138%
2026-08-10	79.0400	79.0400	74.9500	74.9500	-5.842%	137	454	+11.568%
2026-08-07	80.2400	81.4300	79.4000	79.6000	-1.167%	124	443	+5.050%
2026-08-06	80.0700	80.5400	80.0700	80.5400	+4.421%	3	443	+3.824%
2026-08-05	77.1300	77.1300	77.1300	77.1300	+12.353%	20	444	+8.414%
2026-08-04	68.6500	68.6500	68.6500	68.6500	+4.173%	20	450	+21.806%
2026-08-03	62.6500	65.9000	62.6500	65.9000	+8.192%	103	432	+26.889%
2026-07-31	56.2500	60.9100	56.2500	60.9100	+13.829%	3	441	+37.285%
2026-07-30	54.6000	54.6000	53.3500	53.5100	+4.922%	4	441	+56.270%
2026-07-29	52.4800	52.6500	51.0000	51.0000	-11.458%	10	441	+63.961%
2026-07-28	57.6000	57.6000	57.6000	57.6000	-0.069%	1	438	+45.174%
2026-07-27	61.4500	61.4500	56.4500	57.6400	-21.009%	8	437	+45.073%
2026-07-22	67.7500	72.9700	67.7500	72.9700	+10.897%	20	432	+14.595%
2026-07-20	65.8000	65.8000	65.8000	65.8000	-3.561%	20	440	+27.082%
2026-07-16	68.2300	68.2300	68.2300	68.2300	-3.220%	1	420	+22.556%
2026-07-14	68.5900	70.5000	68.5900	70.5000	+0.858%	16	420	+18.610%
2026-07-10	69.9200	70.0000	69.9000	69.9000	+25.157%	25	421	+19.628%
2026-07-06	55.8500	55.8500	55.8500	55.8500	+0.940%	5	425	+49.722%
2026-06-29	55.3300	55.3300	55.3300	55.3300	-1.723%	6	420	+51.130%
2026-06-25	56.8800	56.8800	56.3000	56.3000	-5.299%	2	418	+48.526%
2026-06-24	59.0000	59.4500	59.0000	59.4500	-16.632%	12	418	+40.656%
2026-06-18	68.6200	71.3100	68.6000	71.3100	+4.760%	8	402	+17.263%
2026-06-17	68.6700	68.6700	67.9000	68.0700	-2.688%	8	402	+22.844%
2026-06-16	71.1600	71.1700	69.9500	69.9500	-3.531%	12	402	+19.543%
2026-06-15	72.4700	72.5100	72.4700	72.5100	+9.864%	5	391	+15.322%
2026-06-12	68.2500	68.2500	66.0000	66.0000	+1.852%	39	391	+26.697%
2026-06-11	64.9000	64.9000	64.8000	64.8000	-4.846%	2	391	+29.043%
2026-06-09	68.1000	68.1000	68.1000	68.1000	-3.404%	10	392	+22.790%
2026-06-08	70.8900	70.8900	68.6200	70.5000	+4.677%	11	392	+18.610%
2026-06-05	69.5100	69.5100	67.3500	67.3500	-16.852%	8	383	+24.157%
2026-06-04	79.7500	81.0000	79.7500	81.0000	+6.481%	5	381	+3.235%
2026-06-03	76.0700	76.0700	76.0700	76.0700	-8.438%	1	381	+9.925%
2026-06-02	83.7600	83.7600	83.0700	83.0800	-0.741%	200	381	+0.650%
2026-06-01	82.1500	83.7000	80.1500	83.7000	+11.600%	8	214	-0.096%
2026-05-28	75.0000	75.0000	75.0000	75.0000	+4.196%	2	209	+11.493%
2026-05-27	71.9800	71.9800	71.9800	71.9800	-4.320%	1	209	+16.171%
2026-05-26	75.2300	75.2300	75.2300	75.2300	-1.480%	1	209	+11.152%
2026-05-22	76.3600	76.3600	76.3600	76.3600	-7.353%	1	209	+9.508%
2026-05-18	82.4200	82.4200	82.4200	82.4200	-10.413%	16	209	+1.456%
2026-05-14	92.5000	92.5500	92.0000	92.0000	+5.143%	4	203	-9.109%
2026-05-13	88.9000	88.9000	87.0000	87.5000	+10.550%	11	195	-4.434%
2026-05-12	84.8000	84.8000	79.1500	79.1500	-2.404%	19	195	+5.648%
2026-05-11	82.5000	84.0500	81.1000	81.1000	+4.175%	23	195	+3.107%
2026-05-08	78.2900	78.2900	77.8500	77.8500	+6.207%	2	187	+7.412%
2026-05-07	73.3000	73.3000	73.3000	73.3000	+4.714%	1	187	+14.079%
2026-05-06	68.0000	70.0000	68.0000	70.0000	+12.540%	2	187	+19.457%
2026-05-05	62.2000	62.2000	62.2000	62.2000	+2.303%	1	187	+34.437%
2026-05-04	64.3000	64.3000	60.0700	60.8000	-1.935%	3	187	+37.533%
2026-05-01	65.7100	65.7100	62.0000	62.0000	-2.730%	3	184	+34.871%
2026-04-30	63.7400	63.7400	63.7400	63.7400	-10.666%	1	184	+31.189%
2026-04-29	73.4500	73.5500	71.3500	71.3500	-6.118%	3	184	+17.197%
2026-04-28	76.0000	76.0000	76.0000	76.0000	-2.851%	1	185	+10.026%
2026-04-27	72.3300	78.2300	72.3300	78.2300	+8.743%	10	186	+6.890%
2026-04-24	72.9400	72.9400	71.9400	71.9400	+10.253%	74	176	+16.236%
2026-04-23	65.2500	65.2500	65.2500	65.2500	+0.508%	2	230	+28.153%
2026-04-22	63.8200	64.9200	63.8100	64.9200	-0.368%	4	228	+28.805%
2026-04-21	65.1500	65.2100	65.1500	65.1600	+0.092%	3	228	+28.330%
2026-04-20	62.8400	65.1000	62.8400	65.1000	+0.308%	2	228	+28.449%
2026-04-17	64.1000	64.9000	64.1000	64.9000	+3.757%	2	228	+28.844%
2026-04-16	62.5500	62.5500	62.5500	62.5500	-1.496%	3	228	+33.685%
2026-04-15	63.5000	63.5000	63.5000	63.5000	+5.359%	1	228	+31.685%
2026-04-14	57.5000	60.2700	56.7500	60.2700	+10.385%	9	229	+38.742%
2026-04-13	54.6000	54.6000	54.6000	54.6000	+4.338%	1	227	+53.150%
2026-04-10	52.2500	52.3300	52.2500	52.3300	+7.897%	2	227	+59.794%
2026-04-08	48.1900	48.5000	48.1900	48.5000	+8.283%	2	228	+72.412%
2026-04-06	45.0000	45.0000	44.7900	44.7900	+6.770%	2	229	+86.693%
2026-04-02	41.9500	41.9500	41.9500	41.9500	+6.149%	1	228	+99.333%
2026-03-31	39.8000	39.8000	39.5200	39.5200	+7.100%	2	228	+111.589%
2026-03-30	38.1000	38.2000	36.9000	36.9000	-5.602%	39	227	+126.612%
2026-03-27	40.0300	40.0300	39.0000	39.0900	-7.959%	8	197	+113.917%
2026-03-26	43.5200	43.5200	42.4700	42.4700	-10.344%	36	193	+96.892%
2026-03-25	47.3700	47.3700	47.3700	47.3700	+6.330%	5	163	+76.525%
2026-03-24	44.5500	44.5500	44.5500	44.5500	-2.088%	91	162	+87.699%
2026-03-23	46.3900	46.3900	45.5000	45.5000	-1.065%	127	235	+83.780%
2026-03-20	46.2800	46.2800	45.9200	45.9900	-11.027%	7	145	+81.822%
2026-03-17	51.6900	51.6900	51.6900	51.6900	-6.018%	1	149	+61.772%
2026-03-16	55.0000	55.0000	55.0000	55.0000	+1.382%	1	148	+52.036%
2026-03-13	54.2500	54.2500	54.2500	54.2500	+2.012%	1	148	+54.138%
2026-03-12	52.7500	53.1800	52.3800	53.1800	-4.593%	31	149	+57.240%
2026-03-11	55.2000	55.7400	55.1800	55.7400	+3.606%	21	119	+50.018%
2026-03-10	53.1300	54.3800	53.1300	53.8000	+6.073%	18	114	+55.428%
2026-03-09	48.1600	50.7200	48.1600	50.7200	+0.039%	12	113	+64.866%
2026-03-06	50.7000	50.7000	50.7000	50.7000	-3.886%	10	113	+64.931%
2026-03-05	51.7800	53.5500	50.7000	52.7500	-1.402%	5	103	+58.521%
2026-03-04	52.5500	53.5000	52.5400	53.5000	+5.648%	8	103	+56.299%
2026-03-03	50.0000	50.6400	50.0000	50.6400	-1.917%	2	103	+65.126%
2026-03-02	51.6300	51.6300	51.6300	51.6300	+3.633%	1	102	+61.960%
2026-02-27	50.3600	50.3600	49.8200	49.8200	-11.510%	11	102	+67.844%
2026-02-26	58.6700	58.6700	56.3000	56.3000	-9.486%	34	97	+48.526%
2026-02-24	62.2000	62.2000	62.2000	62.2000	+4.013%	1	67	+34.437%
2026-02-23	59.8000	59.8000	59.8000	59.8000	-0.017%	1	67	+39.833%
2026-02-20	59.0700	59.8100	59.0700	59.8100	+1.804%	2	67	+39.809%
2026-02-18	58.7500	58.7500	58.7500	58.7500	+3.360%	1	66	+42.332%
2026-02-13	56.8400	56.8400	56.8400	56.8400	-3.661%	1	65	+47.115%
2026-02-12	59.0000	59.0000	59.0000	59.0000	-3.940%	2	65	+41.729%
2026-02-09	61.4200	61.4200	61.4200	61.4200	+6.355%	2	65	+36.145%
2026-02-06	54.4700	57.7500	54.4700	57.7500	+22.611%	14	65	+44.797%
2026-02-04	47.9000	48.0000	46.5900	47.1000	-6.733%	34	71	+77.537%
2026-02-03	54.1500	54.1500	50.5000	50.5000	-10.461%	71	71	+65.584%
2026-02-02	56.4000	56.4000	56.4000	56.4000	-3.590%	1	70	+48.262%
2026-01-29	58.5000	58.5000	58.5000	58.5000	-4.723%	1	70	+42.940%
2026-01-28	61.4600	61.4600	61.4000	61.4000	+7.174%	12	70	+36.189%
2026-01-26	57.0500	57.2900	57.0500	57.2900	-1.445%	5	69	+45.959%
2026-01-23	58.1300	58.1300	58.1300	58.1300	+4.363%	1	64	+43.850%
2026-01-22	55.7000	55.7000	55.7000	55.7000	+1.181%	1	64	+50.126%
2026-01-21	52.6700	55.2000	52.6700	55.0500	+4.777%	57	64	+51.898%
2026-01-20	52.8000	52.8000	52.5400	52.5400	-10.418%	15	19	+59.155%
2026-01-15	58.6400	58.6500	58.6400	58.6500	+4.285%	2	4	+42.575%
2026-01-12	56.5000	56.5000	56.2400	56.2400	0.000%	3	3	+48.684%