NVDA261120C00150000
NVDA Nov 20 2026 150.00 Call
optionOPRA
EODOct 23, 2026
62.79USD+0.464%(+0.29)105Vol1,374OI
NVDA261120C00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 62.55 | 64.30 | 62.45 | 62.79 | +0.464% | 105 | 1,274 | 0.000% |
| 2026-10-22 | 63.77 | 63.77 | 62.50 | 62.50 | -12.133% | 11 | 1,273 | +0.464% |
| 2026-10-21 | 70.87 | 71.13 | 70.87 | 71.13 | +2.331% | 6 | 1,273 | -11.725% |
| 2026-10-19 | 69.51 | 69.51 | 69.51 | 69.51 | +6.333% | 5 | 1,278 | -9.668% |
| 2026-10-16 | 67.20 | 68.00 | 65.25 | 65.37 | -3.967% | 27 | 1,273 | -3.947% |
| 2026-10-15 | 67.93 | 69.10 | 67.93 | 68.07 | -3.241% | 327 | 1,007 | -7.757% |
| 2026-10-14 | 70.35 | 70.35 | 70.35 | 70.35 | -8.171% | 18 | 1,005 | -10.746% |
| 2026-10-12 | 76.61 | 76.61 | 76.61 | 76.61 | -5.385% | 1 | 1,005 | -18.039% |
| 2026-10-09 | 80.90 | 80.98 | 80.89 | 80.97 | -1.256% | 20 | 1,002 | -22.453% |
| 2026-10-08 | 85.48 | 87.82 | 80.45 | 82.00 | -6.691% | 55 | 1,001 | -23.427% |
| 2026-10-07 | 87.90 | 87.90 | 87.88 | 87.88 | -5.910% | 3 | 998 | -28.550% |
| 2026-10-06 | 93.23 | 93.47 | 93.23 | 93.40 | +2.886% | 10 | 999 | -32.773% |
| 2026-10-05 | 87.95 | 90.78 | 87.95 | 90.78 | +3.749% | 14 | 999 | -30.833% |
| 2026-10-02 | 86.92 | 88.54 | 85.95 | 87.50 | +6.838% | 6 | 1,000 | -28.240% |
| 2026-10-01 | 81.45 | 81.90 | 81.45 | 81.90 | +1.386% | 4 | 1,001 | -23.333% |
| 2026-09-28 | 81.15 | 82.00 | 80.78 | 80.78 | +6.725% | 42 | 1,015 | -22.270% |
| 2026-09-25 | 75.87 | 76.23 | 75.69 | 75.69 | -1.701% | 23 | 1,017 | -17.043% |
| 2026-09-23 | 79.55 | 79.55 | 76.82 | 77.00 | -2.593% | 46 | 1,016 | -18.455% |
| 2026-09-21 | 75.47 | 79.10 | 75.47 | 79.05 | +11.025% | 30 | 1,015 | -20.569% |
| 2026-09-18 | 71.24 | 71.24 | 70.77 | 71.20 | -0.322% | 10 | 1,011 | -11.812% |
| 2026-09-17 | 71.00 | 71.43 | 71.00 | 71.43 | +9.137% | 11 | 1,006 | -12.096% |
| 2026-09-16 | 66.10 | 66.10 | 65.45 | 65.45 | +2.202% | 3 | 1,004 | -4.064% |
| 2026-09-15 | 64.70 | 64.70 | 64.04 | 64.04 | +0.423% | 86 | 1,074 | -1.952% |
| 2026-09-14 | 62.60 | 64.44 | 62.60 | 63.77 | -9.546% | 26 | 1,062 | -1.537% |
| 2026-09-11 | 71.98 | 71.98 | 70.50 | 70.50 | +1.570% | 4 | 1,061 | -10.936% |
| 2026-09-10 | 71.00 | 71.00 | 69.41 | 69.41 | -8.188% | 22 | 1,059 | -9.538% |
| 2026-09-09 | 77.50 | 77.50 | 75.60 | 75.60 | -2.915% | 16 | 1,062 | -16.944% |
| 2026-09-08 | 79.30 | 79.30 | 77.60 | 77.87 | -4.804% | 48 | 1,037 | -19.366% |
| 2026-09-04 | 82.52 | 85.41 | 81.80 | 81.80 | -0.244% | 39 | 1,036 | -23.240% |
| 2026-09-03 | 80.50 | 82.00 | 79.76 | 82.00 | +5.101% | 47 | 1,037 | -23.427% |
| 2026-09-02 | 70.55 | 78.02 | 70.35 | 78.02 | +13.072% | 99 | 1,036 | -19.521% |
| 2026-09-01 | 68.20 | 71.26 | 68.16 | 69.00 | -4.379% | 44 | 1,026 | -9.000% |
| 2026-08-31 | 69.35 | 72.16 | 69.35 | 72.16 | +4.127% | 124 | 1,027 | -12.985% |
| 2026-08-28 | 77.35 | 77.36 | 69.30 | 69.30 | -13.881% | 77 | 1,024 | -9.394% |
| 2026-08-27 | 75.00 | 81.41 | 73.67 | 80.47 | +29.644% | 232 | 1,028 | -21.971% |
| 2026-08-26 | 65.35 | 65.35 | 62.05 | 62.07 | -4.508% | 123 | 1,015 | +1.160% |
| 2026-08-25 | 64.00 | 66.96 | 64.00 | 65.00 | +5.008% | 96 | 1,018 | -3.400% |
| 2026-08-24 | 66.32 | 66.32 | 61.22 | 61.90 | -8.473% | 132 | 1,007 | +1.438% |
| 2026-08-21 | 70.46 | 70.46 | 67.63 | 67.63 | -3.976% | 111 | 1,011 | -7.157% |
| 2026-08-20 | 72.01 | 72.28 | 69.57 | 70.43 | -2.235% | 103 | 1,008 | -10.848% |
| 2026-08-19 | 74.00 | 74.00 | 69.82 | 72.04 | +0.292% | 80 | 1,005 | -12.840% |
| 2026-08-18 | 73.23 | 73.97 | 71.83 | 71.83 | -9.443% | 276 | 840 | -12.585% |
| 2026-08-17 | 78.58 | 79.77 | 78.11 | 79.32 | +2.309% | 144 | 837 | -20.840% |
| 2026-08-14 | 78.79 | 78.81 | 77.43 | 77.53 | -0.603% | 122 | 831 | -19.012% |
| 2026-08-13 | 79.06 | 79.06 | 77.83 | 78.00 | +1.921% | 137 | 830 | -19.500% |
| 2026-08-12 | 74.93 | 76.95 | 73.77 | 76.53 | +10.115% | 112 | 825 | -17.954% |
| 2026-08-11 | 73.30 | 73.30 | 69.50 | 69.50 | -2.071% | 216 | 820 | -9.655% |
| 2026-08-10 | 74.22 | 74.24 | 70.97 | 70.97 | -6.384% | 137 | 820 | -11.526% |
| 2026-08-07 | 75.47 | 77.25 | 75.25 | 75.81 | +5.732% | 140 | 826 | -17.175% |
| 2026-08-06 | 74.55 | 74.55 | 71.60 | 71.70 | -4.080% | 5 | 830 | -12.427% |
| 2026-08-05 | 72.85 | 74.75 | 72.85 | 74.75 | +12.457% | 14 | 833 | -16.000% |
| 2026-08-04 | 63.77 | 66.47 | 63.64 | 66.47 | +6.642% | 222 | 781 | -5.536% |
| 2026-08-03 | 53.30 | 62.33 | 53.30 | 62.33 | +10.573% | 101 | 818 | +0.738% |
| 2026-07-31 | 52.30 | 56.37 | 51.50 | 56.37 | +14.643% | 27 | 814 | +11.389% |
| 2026-07-30 | 48.16 | 49.91 | 48.16 | 49.17 | +2.076% | 23 | 793 | +27.700% |
| 2026-07-29 | 48.50 | 49.00 | 47.55 | 48.17 | -8.405% | 22 | 786 | +30.351% |
| 2026-07-28 | 50.00 | 53.96 | 50.00 | 52.59 | +0.267% | 23 | 768 | +19.395% |
| 2026-07-27 | 57.00 | 57.12 | 52.30 | 52.45 | -18.657% | 13 | 761 | +19.714% |
| 2026-07-24 | 64.48 | 64.48 | 64.48 | 64.48 | +2.106% | 1 | 762 | -2.621% |
| 2026-07-23 | 63.55 | 64.77 | 62.00 | 63.15 | -8.874% | 4 | 761 | -0.570% |
| 2026-07-22 | 60.00 | 69.30 | 60.00 | 69.30 | +15.906% | 3 | 762 | -9.394% |
| 2026-07-20 | 60.40 | 60.40 | 59.79 | 59.79 | +0.997% | 22 | 752 | +5.018% |
| 2026-07-17 | 56.50 | 60.09 | 54.75 | 59.20 | -4.454% | 102 | 752 | +6.064% |
| 2026-07-16 | 63.45 | 63.45 | 61.96 | 61.96 | -1.557% | 41 | 727 | +1.340% |
| 2026-07-15 | 67.95 | 67.95 | 62.94 | 62.94 | -3.908% | 2 | 725 | -0.238% |
| 2026-07-14 | 65.50 | 65.50 | 65.50 | 65.50 | +9.477% | 1 | 725 | -4.137% |
| 2026-07-13 | 61.60 | 61.60 | 59.83 | 59.83 | -9.348% | 101 | 675 | +4.947% |
| 2026-07-10 | 62.45 | 66.00 | 62.45 | 66.00 | +14.088% | 11 | 675 | -4.864% |
| 2026-07-09 | 57.85 | 57.85 | 57.85 | 57.85 | -2.773% | 1 | 675 | +8.539% |
| 2026-07-08 | 59.50 | 59.50 | 59.50 | 59.50 | +10.698% | 2 | 675 | +5.529% |
| 2026-07-07 | 51.50 | 53.75 | 51.50 | 53.75 | +6.394% | 5 | 675 | +16.819% |
| 2026-07-02 | 50.20 | 50.52 | 50.20 | 50.52 | -3.991% | 2 | 676 | +24.287% |
| 2026-07-01 | 52.62 | 52.62 | 52.62 | 52.62 | +1.505% | 1 | 677 | +19.327% |
| 2026-06-29 | 50.80 | 52.40 | 50.30 | 51.84 | +0.738% | 32 | 649 | +21.123% |
| 2026-06-26 | 51.59 | 51.59 | 51.46 | 51.46 | -10.426% | 6 | 643 | +22.017% |
| 2026-06-24 | 57.50 | 57.50 | 57.45 | 57.45 | -0.087% | 3 | 640 | +9.295% |
| 2026-06-23 | 57.97 | 57.97 | 57.50 | 57.50 | -17.586% | 3 | 637 | +9.200% |
| 2026-06-22 | 69.77 | 69.77 | 69.77 | 69.77 | +5.856% | 1 | 637 | -10.004% |
| 2026-06-18 | 65.80 | 66.57 | 65.42 | 65.91 | +8.870% | 7 | 637 | -4.734% |
| 2026-06-17 | 62.48 | 62.48 | 60.54 | 60.54 | -11.595% | 11 | 626 | +3.717% |
| 2026-06-15 | 68.64 | 68.64 | 68.48 | 68.48 | +9.744% | 3 | 627 | -8.309% |
| 2026-06-12 | 62.40 | 62.40 | 62.40 | 62.40 | +2.547% | 2 | 627 | +0.625% |
| 2026-06-11 | 58.60 | 60.85 | 58.60 | 60.85 | +2.441% | 2 | 627 | +3.188% |
| 2026-06-10 | 63.00 | 63.00 | 59.40 | 59.40 | -9.863% | 18 | 624 | +5.707% |
| 2026-06-08 | 65.90 | 65.90 | 65.90 | 65.90 | +3.927% | 4 | 624 | -4.719% |
| 2026-06-05 | 69.00 | 69.00 | 63.41 | 63.41 | -11.401% | 20 | 628 | -0.978% |
| 2026-06-04 | 71.57 | 71.57 | 71.57 | 71.57 | -0.982% | 10 | 622 | -12.268% |
| 2026-06-03 | 78.21 | 78.21 | 72.17 | 72.28 | -8.818% | 28 | 599 | -13.129% |
| 2026-06-02 | 81.17 | 84.00 | 79.27 | 79.27 | -0.677% | 4 | 597 | -20.790% |
| 2026-06-01 | 76.58 | 80.24 | 76.58 | 79.81 | +12.408% | 10 | 594 | -21.326% |
| 2026-05-29 | 71.00 | 71.00 | 71.00 | 71.00 | +0.254% | 1 | 593 | -11.563% |
| 2026-05-28 | 70.27 | 70.82 | 70.25 | 70.82 | +2.712% | 153 | 558 | -11.339% |
| 2026-05-27 | 68.20 | 68.96 | 67.15 | 68.95 | -1.542% | 19 | 555 | -8.934% |
| 2026-05-26 | 70.67 | 70.67 | 70.03 | 70.03 | -2.736% | 3 | 555 | -10.338% |
| 2026-05-22 | 73.00 | 74.50 | 72.00 | 72.00 | -6.005% | 18 | 553 | -12.792% |
| 2026-05-21 | 76.60 | 76.60 | 76.55 | 76.60 | -4.250% | 6 | 550 | -18.029% |
| 2026-05-20 | 81.55 | 81.65 | 80.00 | 80.00 | +2.960% | 3 | 549 | -21.513% |
| 2026-05-18 | 80.50 | 81.00 | 77.70 | 77.70 | -6.386% | 5 | 549 | -19.189% |
| 2026-05-15 | 83.50 | 88.20 | 83.00 | 83.00 | -9.684% | 35 | 545 | -24.349% |
| 2026-05-14 | 86.75 | 92.02 | 86.75 | 91.90 | +11.543% | 5 | 548 | -31.676% |
| 2026-05-13 | 82.85 | 84.85 | 81.99 | 82.39 | +8.180% | 14 | 538 | -23.789% |
| 2026-05-12 | 78.00 | 78.78 | 74.80 | 76.16 | +4.030% | 37 | 535 | -17.555% |
| 2026-05-08 | 74.15 | 74.15 | 73.21 | 73.21 | +4.961% | 11 | 535 | -14.233% |
| 2026-05-07 | 66.05 | 71.41 | 66.05 | 69.75 | +6.489% | 25 | 556 | -9.978% |
| 2026-05-06 | 59.35 | 65.50 | 59.35 | 65.50 | +16.964% | 13 | 553 | -4.137% |
| 2026-05-05 | 58.77 | 58.77 | 56.00 | 56.00 | -1.391% | 12 | 550 | +12.125% |
| 2026-05-04 | 56.79 | 56.79 | 56.79 | 56.79 | -2.873% | 2 | 550 | +10.565% |
| 2026-05-01 | 58.47 | 58.47 | 58.47 | 58.47 | -2.761% | 1 | 550 | +7.388% |
| 2026-04-30 | 60.00 | 61.15 | 59.90 | 60.13 | -11.703% | 35 | 549 | +4.424% |
| 2026-04-29 | 69.75 | 69.75 | 68.03 | 68.10 | -4.955% | 33 | 549 | -7.797% |
| 2026-04-28 | 71.93 | 71.93 | 68.13 | 71.65 | -2.768% | 20 | 548 | -12.366% |
| 2026-04-27 | 68.85 | 73.69 | 68.85 | 73.69 | +8.928% | 30 | 548 | -14.792% |
| 2026-04-24 | 62.15 | 68.31 | 62.13 | 67.65 | +14.177% | 10 | 547 | -7.184% |
| 2026-04-23 | 62.30 | 62.30 | 59.25 | 59.25 | -3.659% | 11 | 552 | +5.975% |
| 2026-04-22 | 61.35 | 61.50 | 61.35 | 61.50 | +2.843% | 7 | 552 | +2.098% |
| 2026-04-21 | 61.77 | 61.77 | 59.80 | 59.80 | +1.014% | 4 | 546 | +5.000% |
| 2026-04-20 | 59.20 | 59.20 | 59.20 | 59.20 | -1.415% | 1 | 546 | +6.064% |
| 2026-04-17 | 60.05 | 60.05 | 60.05 | 60.05 | +3.893% | 1 | 546 | +4.563% |
| 2026-04-16 | 57.80 | 57.80 | 57.80 | 57.80 | +0.365% | 1 | 545 | +8.633% |
| 2026-04-15 | 58.29 | 59.60 | 57.59 | 57.59 | +1.659% | 43 | 545 | +9.029% |
| 2026-04-14 | 54.30 | 56.65 | 54.30 | 56.65 | +11.078% | 13 | 545 | +10.838% |
| 2026-04-10 | 48.00 | 51.00 | 48.00 | 51.00 | +11.063% | 8 | 545 | +23.118% |
| 2026-04-09 | 46.00 | 46.00 | 45.92 | 45.92 | +3.774% | 4 | 539 | +36.738% |
| 2026-04-08 | 44.25 | 44.25 | 44.25 | 44.25 | +6.115% | 1 | 538 | +41.898% |
| 2026-04-06 | 41.77 | 41.77 | 41.70 | 41.70 | +0.700% | 2 | 538 | +50.576% |
| 2026-04-02 | 39.33 | 41.41 | 39.02 | 41.41 | +2.146% | 22 | 538 | +51.630% |
| 2026-04-01 | 40.54 | 40.54 | 40.54 | 40.54 | +3.550% | 12 | 538 | +54.884% |
| 2026-03-31 | 37.00 | 39.15 | 37.00 | 39.15 | +17.603% | 4 | 538 | +60.383% |
| 2026-03-30 | 34.78 | 34.78 | 33.29 | 33.29 | -7.141% | 48 | 541 | +88.615% |
| 2026-03-27 | 37.37 | 37.37 | 35.85 | 35.85 | -8.312% | 82 | 559 | +75.146% |
| 2026-03-26 | 41.50 | 41.50 | 38.98 | 39.10 | -10.974% | 86 | 566 | +60.588% |
| 2026-03-25 | 44.30 | 44.30 | 43.92 | 43.92 | +5.022% | 14 | 555 | +42.964% |
| 2026-03-24 | 41.50 | 41.82 | 41.50 | 41.82 | -2.107% | 2 | 555 | +50.143% |
| 2026-03-23 | 43.02 | 43.02 | 42.72 | 42.72 | +5.874% | 3 | 554 | +46.980% |
| 2026-03-20 | 43.48 | 43.48 | 40.00 | 40.35 | -9.326% | 29 | 554 | +55.613% |
| 2026-03-19 | 43.76 | 44.75 | 43.46 | 44.50 | -6.709% | 21 | 551 | +41.101% |
| 2026-03-18 | 47.38 | 47.70 | 47.00 | 47.70 | 0.000% | 8 | 537 | +31.635% |
| 2026-03-17 | 49.00 | 49.20 | 47.70 | 47.70 | -1.609% | 35 | 544 | +31.635% |
| 2026-03-16 | 51.80 | 51.80 | 48.48 | 48.48 | +2.365% | 13 | 538 | +29.517% |
| 2026-03-13 | 48.73 | 48.73 | 47.36 | 47.36 | -4.478% | 6 | 538 | +32.580% |
| 2026-03-12 | 48.85 | 50.50 | 48.85 | 49.58 | -3.784% | 4 | 539 | +26.644% |
| 2026-03-11 | 51.55 | 51.55 | 51.53 | 51.53 | +2.405% | 16 | 537 | +21.851% |
| 2026-03-10 | 48.71 | 51.25 | 48.70 | 50.32 | +11.574% | 28 | 534 | +24.781% |
| 2026-03-09 | 45.10 | 45.10 | 45.10 | 45.10 | -6.334% | 1 | 524 | +39.224% |
| 2026-03-06 | 47.89 | 48.15 | 47.89 | 48.15 | +0.690% | 9 | 523 | +30.405% |
| 2026-03-05 | 48.87 | 48.87 | 47.22 | 47.82 | -5.119% | 15 | 523 | +31.305% |
| 2026-03-04 | 47.54 | 50.40 | 47.54 | 50.40 | +6.105% | 3 | 518 | +24.583% |
| 2026-03-03 | 46.48 | 47.50 | 46.48 | 47.50 | -3.866% | 4 | 519 | +32.189% |
| 2026-03-02 | 48.30 | 49.41 | 47.80 | 49.41 | +4.571% | 25 | 519 | +27.080% |
| 2026-02-27 | 48.11 | 48.85 | 46.50 | 47.25 | -10.290% | 9 | 519 | +32.889% |
| 2026-02-26 | 52.42 | 53.00 | 52.42 | 52.67 | -14.288% | 51 | 516 | +19.214% |
| 2026-02-25 | 60.83 | 61.65 | 60.83 | 61.45 | +4.863% | 199 | 357 | +2.181% |
| 2026-02-24 | 58.61 | 58.61 | 58.60 | 58.60 | +6.391% | 2 | 357 | +7.150% |
| 2026-02-20 | 56.03 | 56.03 | 55.08 | 55.08 | +5.943% | 21 | 356 | +13.998% |
| 2026-02-17 | 49.25 | 52.05 | 49.25 | 51.99 | +2.971% | 13 | 356 | +20.773% |
| 2026-02-13 | 51.25 | 51.25 | 50.49 | 50.49 | -10.080% | 13 | 355 | +24.361% |
| 2026-02-12 | 58.10 | 58.10 | 56.15 | 56.15 | -2.212% | 41 | 355 | +11.825% |
| 2026-02-09 | 52.87 | 58.25 | 52.87 | 57.42 | +9.559% | 18 | 314 | +9.352% |
| 2026-02-06 | 45.18 | 52.41 | 45.18 | 52.41 | +19.385% | 31 | 312 | +19.805% |
| 2026-02-05 | 45.14 | 45.14 | 42.70 | 43.90 | -3.939% | 8 | 294 | +43.030% |
| 2026-02-04 | 44.74 | 45.70 | 43.98 | 45.70 | -6.544% | 16 | 290 | +37.396% |
| 2026-02-03 | 48.90 | 48.90 | 48.90 | 48.90 | -12.710% | 1 | 290 | +28.405% |
| 2026-02-02 | 55.88 | 56.02 | 55.88 | 56.02 | -3.147% | 2 | 290 | +12.085% |
| 2026-01-30 | 58.03 | 58.03 | 57.84 | 57.84 | +7.310% | 3 | 288 | +8.558% |
| 2026-01-29 | 58.15 | 58.15 | 53.90 | 53.90 | -6.989% | 41 | 288 | +16.494% |
| 2026-01-28 | 58.29 | 58.29 | 57.85 | 57.95 | +9.443% | 100 | 266 | +8.352% |
| 2026-01-27 | 53.00 | 53.00 | 52.95 | 52.95 | -2.665% | 150 | 181 | +18.584% |
| 2026-01-26 | 54.40 | 54.40 | 54.40 | 54.40 | -0.694% | 1 | 33 | +15.423% |
| 2026-01-23 | 55.00 | 55.00 | 54.78 | 54.78 | +4.442% | 23 | 32 | +14.622% |
| 2026-01-22 | 52.45 | 52.45 | 52.45 | 52.45 | +0.095% | 1 | 13 | +19.714% |
| 2026-01-21 | 49.33 | 52.40 | 49.30 | 52.40 | +9.326% | 3 | 13 | +19.828% |
| 2026-01-20 | 50.22 | 50.22 | 47.93 | 47.93 | -14.258% | 7 | 12 | +31.004% |
| 2026-01-16 | 55.90 | 55.90 | 55.90 | 55.90 | -0.445% | 1 | 7 | +12.326% |
| 2026-01-15 | 56.15 | 56.15 | 56.15 | 56.15 | +12.009% | 1 | 7 | +11.825% |
| 2026-01-14 | 51.25 | 51.25 | 49.99 | 50.13 | -4.039% | 5 | 7 | +25.254% |
| 2026-01-13 | 52.25 | 52.25 | 52.24 | 52.24 | -1.285% | 2 | 3 | +20.195% |
| 2026-01-12 | 52.92 | 52.92 | 52.92 | 52.92 | 0.000% | 1 | 1 | +18.651% |