Dark

NVDA20261120C155
NVDA Nov 20 2026 155.00 Call (NVDA261120C00155000)
option OPRA

EOD

Aug 14, 2026

73.28-0.651%(-0.48)137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	73.8300	74.0000	72.7400	73.2800	-0.651%	137	1,776	0.000%
2026-08-13	74.2900	74.2900	73.0500	73.7600	+2.658%	122	1,753	-0.651%
2026-08-12	70.1600	71.9800	69.0700	71.8500	+5.290%	112	1,732	+1.990%
2026-08-11	68.5700	68.6300	67.4100	68.2400	+2.309%	215	1,715	+7.386%
2026-08-10	66.4500	66.7000	66.4500	66.7000	-6.452%	10	1,694	+9.865%
2026-08-06	70.4500	71.3000	70.4500	71.3000	+1.741%	29	1,694	+2.777%
2026-08-05	70.3500	71.0000	68.3700	70.0800	+13.050%	46	1,709	+4.566%
2026-08-04	59.3800	61.9900	59.1900	61.9900	+7.045%	130	1,689	+18.213%
2026-08-03	55.2000	57.9100	55.2000	57.9100	+16.192%	91	1,788	+26.541%
2026-07-31	49.8400	49.8400	49.8400	49.8400	+9.587%	33	1,818	+47.030%
2026-07-30	44.0000	46.2000	44.0000	45.4800	+5.743%	53	1,835	+61.126%
2026-07-29	45.1600	45.1600	43.0000	43.0100	-12.009%	84	1,787	+70.379%
2026-07-28	45.6500	48.8800	45.6500	48.8800	+1.201%	9	1,769	+49.918%
2026-07-27	56.5000	56.5000	47.7600	48.3000	-14.589%	78	1,766	+51.718%
2026-07-24	60.2500	60.2500	55.9900	56.5500	-4.958%	259	1,783	+29.584%
2026-07-23	59.5000	59.5000	59.5000	59.5000	-5.255%	35	1,731	+23.160%
2026-07-22	56.5000	62.8000	56.5000	62.8000	+9.982%	77	1,731	+16.688%
2026-07-21	57.0800	57.5000	55.7600	57.1000	+4.579%	109	1,769	+28.336%
2026-07-20	55.1000	55.1000	54.4100	54.6000	-2.221%	39	1,840	+34.212%
2026-07-17	52.0300	56.8500	52.0300	55.8400	-4.547%	10	1,812	+31.232%
2026-07-16	58.0000	58.5000	57.4200	58.5000	+0.515%	61	1,802	+25.265%
2026-07-15	61.4000	61.4000	58.2000	58.2000	+4.526%	4	1,801	+25.911%
2026-07-14	59.0000	59.0000	55.6800	55.6800	-1.013%	12	1,805	+31.609%
2026-07-13	58.7000	58.7000	56.0000	56.2500	-8.238%	313	1,795	+30.276%
2026-07-10	58.6000	61.3000	58.6000	61.3000	+11.759%	3	1,484	+19.543%
2026-07-09	54.0000	54.8500	52.2000	54.8500	-2.315%	5	1,485	+33.601%
2026-07-08	49.5500	56.1500	49.5500	56.1500	+14.242%	8	1,485	+30.508%
2026-07-07	44.8900	49.1500	44.8900	49.1500	+2.396%	63	1,481	+49.095%
2026-07-06	48.0000	48.0000	48.0000	48.0000	+4.575%	1	1,445	+52.667%
2026-07-02	50.7000	50.7000	45.9000	45.9000	-7.664%	3	1,447	+59.651%
2026-07-01	48.8000	49.7100	48.8000	49.7100	-2.434%	30	1,447	+47.415%
2026-06-30	49.3200	50.9500	49.3200	50.9500	+7.038%	21	1,447	+43.827%
2026-06-29	47.7600	47.7600	47.6000	47.6000	+1.234%	2	1,446	+53.950%
2026-06-26	46.6700	47.0900	46.6200	47.0200	-1.384%	10	1,444	+55.849%
2026-06-25	52.0000	52.0000	47.6000	47.6800	-6.142%	12	1,445	+53.691%
2026-06-24	51.5000	53.5500	50.8000	50.8000	-5.576%	4	1,446	+44.252%
2026-06-23	54.7200	54.7200	53.4200	53.8000	-13.435%	36	1,446	+36.208%
2026-06-18	63.0000	63.0000	62.1500	62.1500	+8.502%	9	1,474	+17.908%
2026-06-17	59.4700	59.6800	57.2800	57.2800	-6.252%	3	1,474	+27.933%
2026-06-16	61.3500	61.9900	61.1000	61.1000	-5.109%	15	1,474	+19.935%
2026-06-15	64.5100	64.5100	64.3900	64.3900	+13.363%	11	1,455	+13.806%
2026-06-11	56.8000	56.8000	56.8000	56.8000	0.000%	1	1,455	+29.014%
2026-06-10	60.1500	60.1500	56.8000	56.8000	-0.751%	9	1,455	+29.014%
2026-06-09	60.4400	60.4400	57.2300	57.2300	-8.797%	11	1,455	+28.045%
2026-06-08	62.7500	62.7500	62.7500	62.7500	+1.455%	8	1,456	+16.781%
2026-06-05	66.1500	66.1500	61.8500	61.8500	-5.659%	12	1,464	+18.480%
2026-06-04	65.5600	65.5600	65.5600	65.5600	-3.574%	1	1,453	+11.775%
2026-06-03	67.7700	67.9900	67.7700	67.9900	-11.124%	7	1,453	+7.781%
2026-06-02	76.5000	76.5000	76.5000	76.5000	+0.897%	2	1,446	-4.209%
2026-06-01	75.8200	75.8200	75.8200	75.8200	+10.605%	5	1,448	-3.350%
2026-05-29	68.4700	68.5500	68.4700	68.5500	+3.785%	22	1,443	+6.900%
2026-05-28	66.0700	66.0800	66.0500	66.0500	+4.262%	150	1,425	+10.946%
2026-05-27	66.2000	66.2000	63.3500	63.3500	-4.204%	14	1,275	+15.675%
2026-05-26	70.0000	70.0000	66.1300	66.1300	-13.792%	5	1,271	+10.812%
2026-05-20	74.5000	77.1800	74.5000	76.7100	-0.078%	6	1,269	-4.471%
2026-05-19	76.7700	76.7700	76.7700	76.7700	+2.224%	1	1,268	-4.546%
2026-05-18	75.7100	75.7100	74.0200	75.1000	-9.963%	5	1,268	-2.423%
2026-05-15	81.0700	83.4100	80.5500	83.4100	-5.484%	15	1,268	-12.145%
2026-05-14	84.3700	88.2500	84.3500	88.2500	+11.469%	31	1,263	-16.963%
2026-05-13	79.2000	79.2000	79.1700	79.1700	+10.019%	6	1,267	-7.440%
2026-05-12	75.0000	75.0000	69.7500	71.9600	-2.122%	38	1,267	+1.834%
2026-05-11	75.1000	75.1000	73.5200	73.5200	+6.320%	26	1,267	-0.326%
2026-05-08	68.6900	69.1500	68.6900	69.1500	+4.773%	26	1,239	+5.973%
2026-05-07	62.0000	66.0000	62.0000	66.0000	+10.460%	822	1,239	+11.030%
2026-05-06	60.0000	60.0000	59.7500	59.7500	+9.053%	2	422	+22.644%
2026-05-04	54.7900	54.7900	54.7900	54.7900	-14.391%	3	423	+33.747%
2026-04-29	64.0500	64.0500	64.0000	64.0000	-6.706%	26	423	+14.500%
2026-04-28	67.8300	68.6000	64.1300	68.6000	+1.404%	12	437	+6.822%
2026-04-27	65.6800	67.6500	65.6800	67.6500	+6.586%	12	428	+8.322%
2026-04-24	65.0500	65.0500	63.4700	63.4700	+16.352%	59	417	+15.456%
2026-04-15	54.5500	54.5500	54.5500	54.5500	+5.472%	100	441	+34.335%
2026-04-14	50.0000	51.7200	50.0000	51.7200	+25.230%	57	341	+41.686%
2026-04-08	40.2000	41.3000	40.2000	41.3000	+12.381%	11	314	+77.433%
2026-04-07	36.9300	36.9300	36.6500	36.7500	-4.793%	30	315	+99.401%
2026-04-06	38.6000	38.6000	38.6000	38.6000	-1.076%	2	315	+89.845%
2026-04-02	35.3700	39.0200	35.3700	39.0200	+1.747%	40	307	+87.801%
2026-04-01	37.4000	38.3500	37.4000	38.3500	+4.127%	24	307	+91.082%
2026-03-31	32.9300	36.8300	32.9300	36.8300	+20.754%	6	287	+98.968%
2026-03-30	31.4000	31.4000	30.5000	30.5000	-7.295%	7	290	+140.262%
2026-03-27	34.9500	34.9500	32.9000	32.9000	-7.843%	31	289	+122.736%
2026-03-26	38.0000	38.0100	35.7000	35.7000	-12.134%	24	294	+105.266%
2026-03-25	41.1500	41.1500	40.6300	40.6300	+8.174%	4	284	+80.359%
2026-03-24	38.3300	38.3300	37.5600	37.5600	-2.187%	3	283	+95.101%
2026-03-23	39.4500	40.2000	38.4000	38.4000	+3.924%	51	281	+90.833%
2026-03-20	40.0000	40.0000	36.9500	36.9500	-16.213%	58	272	+98.322%
2026-03-18	42.1000	44.1000	42.1000	44.1000	-2.000%	11	243	+66.168%
2026-03-17	44.4200	45.0300	44.4200	45.0000	-3.743%	12	234	+62.844%
2026-03-16	46.2500	46.7500	46.2500	46.7500	+6.009%	3	223	+56.749%
2026-03-13	44.6500	44.7000	44.1000	44.1000	-6.170%	21	224	+66.168%
2026-03-10	47.0000	47.0000	47.0000	47.0000	+6.745%	5	224	+55.915%
2026-03-09	42.5500	44.0300	42.5000	44.0300	+2.300%	5	224	+66.432%
2026-03-06	44.6500	44.6500	43.0400	43.0400	-1.870%	6	223	+70.260%
2026-03-05	45.0300	45.3300	43.0000	43.8600	-0.971%	19	218	+67.077%
2026-03-04	44.2900	44.2900	44.2900	44.2900	-0.023%	1	216	+65.455%
2026-03-03	42.8000	44.4000	42.8000	44.3000	-2.637%	13	215	+65.418%
2026-03-02	44.0600	45.5000	44.0600	45.5000	+4.863%	2	207	+61.055%
2026-02-27	45.4900	45.4900	43.3900	43.3900	-10.573%	21	207	+68.887%
2026-02-26	51.1200	51.1200	48.5200	48.5200	-12.101%	48	196	+51.031%
2026-02-24	55.3000	55.3000	55.2000	55.2000	+10.732%	3	185	+32.754%
2026-02-19	49.8500	49.8500	49.8500	49.8500	+2.890%	1	184	+47.001%
2026-02-17	48.4500	48.4500	48.4500	48.4500	+3.747%	2	184	+51.249%
2026-02-13	48.1000	48.1500	46.7000	46.7000	-11.452%	30	165	+56.916%
2026-02-12	52.7400	52.7400	52.7400	52.7400	-3.140%	3	165	+38.946%
2026-02-11	53.7500	54.4500	53.7500	54.4500	+3.813%	16	163	+34.582%
2026-02-10	52.7400	52.7400	52.4500	52.4500	-4.550%	2	160	+39.714%
2026-02-09	54.9000	54.9500	54.9000	54.9500	+11.574%	40	160	+33.358%
2026-02-06	46.0000	49.2500	45.9000	49.2500	+24.494%	69	158	+48.792%
2026-02-05	41.4700	41.4700	39.5600	39.5600	-2.968%	46	135	+85.238%
2026-02-04	41.7700	42.0100	40.4300	40.7700	-8.485%	25	136	+79.740%
2026-02-03	45.2500	45.2500	44.5000	44.5500	-14.818%	13	117	+64.489%
2026-02-02	51.1700	52.3000	51.1700	52.3000	-5.596%	2	107	+40.115%
2026-01-30	55.4000	55.4000	55.4000	55.4000	+1.745%	1	106	+32.274%
2026-01-28	54.6300	54.6300	54.4500	54.4500	+7.609%	4	105	+34.582%
2026-01-27	50.6000	50.6000	50.6000	50.6000	+0.697%	1	104	+44.822%
2026-01-26	50.2500	50.2500	50.2500	50.2500	-2.009%	1	105	+45.831%
2026-01-23	51.2800	51.2800	51.2800	51.2800	+4.760%	20	105	+42.902%
2026-01-22	48.9500	48.9500	48.9500	48.9500	+7.464%	1	85	+49.704%
2026-01-21	45.8200	45.8200	45.5500	45.5500	+1.222%	14	85	+60.878%
2026-01-20	46.3000	46.4300	45.0000	45.0000	-8.722%	49	84	+62.844%
2026-01-13	49.3000	49.3000	49.3000	49.3000	0.000%	50	50	+48.641%