Dark

NVDA20261120C150
NVDA Nov 20 2026 150.00 Call (NVDA261120C00150000)
option OPRA

EOD

Aug 14, 2026

77.53-0.603%(-0.47)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	78.7900	78.8100	77.4300	77.5300	-0.603%	122	837	0.000%
2026-08-13	79.0600	79.0600	77.8300	78.0000	+1.921%	137	831	-0.603%
2026-08-12	74.9300	76.9500	73.7700	76.5300	+10.115%	112	830	+1.307%
2026-08-11	73.3000	73.3000	69.5000	69.5000	-2.071%	216	825	+11.554%
2026-08-10	74.2200	74.2400	70.9700	70.9700	-6.384%	137	820	+9.243%
2026-08-07	75.4700	77.2500	75.2500	75.8100	+5.732%	140	820	+2.269%
2026-08-06	74.5500	74.5500	71.6000	71.7000	-4.080%	5	826	+8.131%
2026-08-05	72.8500	74.7500	72.8500	74.7500	+12.457%	14	830	+3.719%
2026-08-04	63.7700	66.4700	63.6400	66.4700	+6.642%	222	833	+16.639%
2026-08-03	53.3000	62.3300	53.3000	62.3300	+10.573%	101	781	+24.386%
2026-07-31	52.3000	56.3700	51.5000	56.3700	+14.643%	27	818	+37.538%
2026-07-30	48.1600	49.9100	48.1600	49.1700	+2.076%	23	814	+57.677%
2026-07-29	48.5000	49.0000	47.5500	48.1700	-8.405%	22	793	+60.951%
2026-07-28	50.0000	53.9600	50.0000	52.5900	+0.267%	23	786	+47.423%
2026-07-27	57.0000	57.1200	52.3000	52.4500	-18.657%	13	768	+47.817%
2026-07-24	64.4800	64.4800	64.4800	64.4800	+2.106%	1	761	+20.239%
2026-07-23	63.5500	64.7700	62.0000	63.1500	-8.874%	4	762	+22.771%
2026-07-22	60.0000	69.3000	60.0000	69.3000	+15.906%	3	761	+11.876%
2026-07-20	60.4000	60.4000	59.7900	59.7900	+0.997%	22	762	+29.671%
2026-07-17	56.5000	60.0900	54.7500	59.2000	-4.454%	102	752	+30.963%
2026-07-16	63.4500	63.4500	61.9600	61.9600	-1.557%	41	752	+25.129%
2026-07-15	67.9500	67.9500	62.9400	62.9400	-3.908%	2	727	+23.181%
2026-07-14	65.5000	65.5000	65.5000	65.5000	+9.477%	1	725	+18.366%
2026-07-13	61.6000	61.6000	59.8300	59.8300	-9.348%	101	725	+29.584%
2026-07-10	62.4500	66.0000	62.4500	66.0000	+14.088%	11	675	+17.470%
2026-07-09	57.8500	57.8500	57.8500	57.8500	-2.773%	1	675	+34.019%
2026-07-08	59.5000	59.5000	59.5000	59.5000	+10.698%	2	675	+30.303%
2026-07-07	51.5000	53.7500	51.5000	53.7500	+6.394%	5	675	+44.242%
2026-07-02	50.2000	50.5200	50.2000	50.5200	-3.991%	2	676	+53.464%
2026-07-01	52.6200	52.6200	52.6200	52.6200	+1.505%	1	676	+47.339%
2026-06-29	50.8000	52.4000	50.3000	51.8400	+0.738%	32	677	+49.556%
2026-06-26	51.5900	51.5900	51.4600	51.4600	-10.426%	6	649	+50.661%
2026-06-24	57.5000	57.5000	57.4500	57.4500	-0.087%	3	643	+34.952%
2026-06-23	57.9700	57.9700	57.5000	57.5000	-17.586%	3	640	+34.835%
2026-06-22	69.7700	69.7700	69.7700	69.7700	+5.856%	1	637	+11.122%
2026-06-18	65.8000	66.5700	65.4200	65.9100	+8.870%	7	627	+17.630%
2026-06-17	62.4800	62.4800	60.5400	60.5400	-11.595%	11	627	+28.064%
2026-06-15	68.6400	68.6400	68.4800	68.4800	+9.744%	3	627	+13.216%
2026-06-12	62.4000	62.4000	62.4000	62.4000	+2.547%	2	627	+24.247%
2026-06-11	58.6000	60.8500	58.6000	60.8500	+2.441%	2	627	+27.412%
2026-06-10	63.0000	63.0000	59.4000	59.4000	-9.863%	18	627	+30.522%
2026-06-08	65.9000	65.9000	65.9000	65.9000	+3.927%	4	624	+17.648%
2026-06-05	69.0000	69.0000	63.4100	63.4100	-11.401%	20	624	+22.268%
2026-06-04	71.5700	71.5700	71.5700	71.5700	-0.982%	10	628	+8.328%
2026-06-03	78.2100	78.2100	72.1700	72.2800	-8.818%	28	622	+7.263%
2026-06-02	81.1700	84.0000	79.2700	79.2700	-0.677%	4	599	-2.195%
2026-06-01	76.5800	80.2400	76.5800	79.8100	+12.408%	10	597	-2.857%
2026-05-29	71.0000	71.0000	71.0000	71.0000	+0.254%	1	594	+9.197%
2026-05-28	70.2700	70.8200	70.2500	70.8200	+2.712%	153	593	+9.475%
2026-05-27	68.2000	68.9600	67.1500	68.9500	-1.542%	19	558	+12.444%
2026-05-26	70.6700	70.6700	70.0300	70.0300	-2.736%	3	555	+10.710%
2026-05-22	73.0000	74.5000	72.0000	72.0000	-6.005%	18	555	+7.681%
2026-05-21	76.6000	76.6000	76.5500	76.6000	-4.250%	6	553	+1.214%
2026-05-20	81.5500	81.6500	80.0000	80.0000	+2.960%	3	553	-3.088%
2026-05-18	80.5000	81.0000	77.7000	77.7000	-6.386%	5	549	-0.219%
2026-05-15	83.5000	88.2000	83.0000	83.0000	-9.684%	35	549	-6.590%
2026-05-14	86.7500	92.0200	86.7500	91.9000	+11.543%	5	545	-15.637%
2026-05-13	82.8500	84.8500	81.9900	82.3900	+8.180%	14	535	-5.899%
2026-05-12	78.0000	78.7800	74.8000	76.1600	+4.030%	37	535	+1.799%
2026-05-08	74.1500	74.1500	73.2100	73.2100	+4.961%	11	535	+5.901%
2026-05-07	66.0500	71.4100	66.0500	69.7500	+6.489%	25	535	+11.154%
2026-05-06	59.3500	65.5000	59.3500	65.5000	+16.964%	13	556	+18.366%
2026-05-05	58.7700	58.7700	56.0000	56.0000	-1.391%	12	553	+38.446%
2026-05-04	56.7900	56.7900	56.7900	56.7900	-2.873%	2	550	+36.521%
2026-05-01	58.4700	58.4700	58.4700	58.4700	-2.761%	1	550	+32.598%
2026-04-30	60.0000	61.1500	59.9000	60.1300	-11.703%	35	550	+28.937%
2026-04-29	69.7500	69.7500	68.0300	68.1000	-4.955%	33	549	+13.847%
2026-04-28	71.9300	71.9300	68.1300	71.6500	-2.768%	20	548	+8.207%
2026-04-27	68.8500	73.6900	68.8500	73.6900	+8.928%	30	548	+5.211%
2026-04-24	62.1500	68.3100	62.1300	67.6500	+14.177%	10	547	+14.605%
2026-04-23	62.3000	62.3000	59.2500	59.2500	-3.659%	11	552	+30.852%
2026-04-22	61.3500	61.5000	61.3500	61.5000	+2.843%	7	552	+26.065%
2026-04-21	61.7700	61.7700	59.8000	59.8000	+1.014%	4	546	+29.649%
2026-04-20	59.2000	59.2000	59.2000	59.2000	-1.415%	1	546	+30.963%
2026-04-17	60.0500	60.0500	60.0500	60.0500	+3.893%	1	546	+29.109%
2026-04-16	57.8000	57.8000	57.8000	57.8000	+0.365%	1	545	+34.135%
2026-04-15	58.2900	59.6000	57.5900	57.5900	+1.659%	43	545	+34.624%
2026-04-14	54.3000	56.6500	54.3000	56.6500	+11.078%	13	545	+36.858%
2026-04-10	48.0000	51.0000	48.0000	51.0000	+11.063%	8	545	+52.020%
2026-04-09	46.0000	46.0000	45.9200	45.9200	+3.774%	4	539	+68.837%
2026-04-08	44.2500	44.2500	44.2500	44.2500	+6.115%	1	538	+75.209%
2026-04-06	41.7700	41.7700	41.7000	41.7000	+0.700%	2	538	+85.923%
2026-04-02	39.3300	41.4100	39.0200	41.4100	+2.146%	22	538	+87.225%
2026-04-01	40.5400	40.5400	40.5400	40.5400	+3.550%	12	538	+91.243%
2026-03-31	37.0000	39.1500	37.0000	39.1500	+17.603%	4	538	+98.033%
2026-03-30	34.7800	34.7800	33.2900	33.2900	-7.141%	48	541	+132.893%
2026-03-27	37.3700	37.3700	35.8500	35.8500	-8.312%	82	559	+116.262%
2026-03-26	41.5000	41.5000	38.9800	39.1000	-10.974%	86	566	+98.286%
2026-03-25	44.3000	44.3000	43.9200	43.9200	+5.022%	14	555	+76.526%
2026-03-24	41.5000	41.8200	41.5000	41.8200	-2.107%	2	555	+85.390%
2026-03-23	43.0200	43.0200	42.7200	42.7200	+5.874%	3	554	+81.484%
2026-03-20	43.4800	43.4800	40.0000	40.3500	-9.326%	29	554	+92.144%
2026-03-19	43.7600	44.7500	43.4600	44.5000	-6.709%	21	551	+74.225%
2026-03-18	47.3800	47.7000	47.0000	47.7000	0.000%	8	537	+62.537%
2026-03-17	49.0000	49.2000	47.7000	47.7000	-1.609%	35	544	+62.537%
2026-03-16	51.8000	51.8000	48.4800	48.4800	+2.365%	13	538	+59.922%
2026-03-13	48.7300	48.7300	47.3600	47.3600	-4.478%	6	538	+63.704%
2026-03-12	48.8500	50.5000	48.8500	49.5800	-3.784%	4	539	+56.374%
2026-03-11	51.5500	51.5500	51.5300	51.5300	+2.405%	16	537	+50.456%
2026-03-10	48.7100	51.2500	48.7000	50.3200	+11.574%	28	534	+54.074%
2026-03-09	45.1000	45.1000	45.1000	45.1000	-6.334%	1	524	+71.907%
2026-03-06	47.8900	48.1500	47.8900	48.1500	+0.690%	9	523	+61.018%
2026-03-05	48.8700	48.8700	47.2200	47.8200	-5.119%	15	523	+62.129%
2026-03-04	47.5400	50.4000	47.5400	50.4000	+6.105%	3	518	+53.829%
2026-03-03	46.4800	47.5000	46.4800	47.5000	-3.866%	4	519	+63.221%
2026-03-02	48.3000	49.4100	47.8000	49.4100	+4.571%	25	519	+56.912%
2026-02-27	48.1100	48.8500	46.5000	47.2500	-10.290%	9	519	+64.085%
2026-02-26	52.4200	53.0000	52.4200	52.6700	-14.288%	51	516	+47.200%
2026-02-25	60.8300	61.6500	60.8300	61.4500	+4.863%	199	357	+26.168%
2026-02-24	58.6100	58.6100	58.6000	58.6000	+6.391%	2	357	+32.304%
2026-02-20	56.0300	56.0300	55.0800	55.0800	+5.943%	21	356	+40.759%
2026-02-17	49.2500	52.0500	49.2500	51.9900	+2.971%	13	356	+49.125%
2026-02-13	51.2500	51.2500	50.4900	50.4900	-10.080%	13	355	+53.555%
2026-02-12	58.1000	58.1000	56.1500	56.1500	-2.212%	41	355	+38.077%
2026-02-09	52.8700	58.2500	52.8700	57.4200	+9.559%	18	314	+35.023%
2026-02-06	45.1800	52.4100	45.1800	52.4100	+19.385%	31	312	+47.930%
2026-02-05	45.1400	45.1400	42.7000	43.9000	-3.939%	8	294	+76.606%
2026-02-04	44.7400	45.7000	43.9800	45.7000	-6.544%	16	290	+69.650%
2026-02-03	48.9000	48.9000	48.9000	48.9000	-12.710%	1	290	+58.548%
2026-02-02	55.8800	56.0200	55.8800	56.0200	-3.147%	2	290	+38.397%
2026-01-30	58.0300	58.0300	57.8400	57.8400	+7.310%	3	288	+34.042%
2026-01-29	58.1500	58.1500	53.9000	53.9000	-6.989%	41	288	+43.840%
2026-01-28	58.2900	58.2900	57.8500	57.9500	+9.443%	100	266	+33.788%
2026-01-27	53.0000	53.0000	52.9500	52.9500	-2.665%	150	181	+46.421%
2026-01-26	54.4000	54.4000	54.4000	54.4000	-0.694%	1	33	+42.518%
2026-01-23	55.0000	55.0000	54.7800	54.7800	+4.442%	23	32	+41.530%
2026-01-22	52.4500	52.4500	52.4500	52.4500	+0.095%	1	13	+47.817%
2026-01-21	49.3300	52.4000	49.3000	52.4000	+9.326%	3	13	+47.958%
2026-01-20	50.2200	50.2200	47.9300	47.9300	-14.258%	7	12	+61.757%
2026-01-16	55.9000	55.9000	55.9000	55.9000	-0.445%	1	7	+38.694%
2026-01-15	56.1500	56.1500	56.1500	56.1500	+12.009%	1	7	+38.077%
2026-01-14	51.2500	51.2500	49.9900	50.1300	-4.039%	5	7	+54.658%
2026-01-13	52.2500	52.2500	52.2400	52.2400	-1.285%	2	3	+48.411%
2026-01-12	52.9200	52.9200	52.9200	52.9200	0.000%	1	1	+46.504%