NVDA261120C00155000
NVDA Nov 20 2026 155.00 Call
optionOPRA
EODOct 23, 2026
58.09USD-1.676%(-0.99)1Vol1,929OI
NVDA261120C00155000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 58.09 | 58.09 | 58.09 | 58.09 | -1.676% | 1 | 1,930 | 0.000% |
| 2026-10-22 | 58.31 | 59.08 | 58.31 | 59.08 | -7.209% | 6 | 1,935 | -1.676% |
| 2026-10-19 | 63.67 | 63.67 | 63.67 | 63.67 | +4.738% | 1 | 1,936 | -8.764% |
| 2026-10-16 | 62.96 | 63.23 | 60.10 | 60.79 | -3.965% | 12 | 1,931 | -4.442% |
| 2026-10-15 | 63.82 | 63.82 | 63.30 | 63.30 | -6.541% | 49 | 1,919 | -8.231% |
| 2026-10-14 | 69.94 | 69.94 | 67.73 | 67.73 | -11.787% | 5 | 1,922 | -14.233% |
| 2026-10-09 | 76.70 | 76.78 | 76.70 | 76.78 | +0.405% | 2 | 1,923 | -24.342% |
| 2026-10-08 | 76.47 | 76.47 | 76.47 | 76.47 | -8.791% | 1 | 1,922 | -24.036% |
| 2026-10-07 | 83.84 | 83.84 | 83.84 | 83.84 | -1.677% | 1 | 1,921 | -30.713% |
| 2026-10-05 | 82.71 | 85.27 | 82.71 | 85.27 | +3.861% | 7 | 1,925 | -31.875% |
| 2026-10-02 | 81.14 | 82.10 | 81.14 | 82.10 | +7.630% | 56 | 1,919 | -29.245% |
| 2026-10-01 | 76.28 | 76.28 | 76.28 | 76.28 | -0.935% | 2 | 1,921 | -23.846% |
| 2026-09-30 | 76.83 | 77.00 | 76.83 | 77.00 | +4.905% | 80 | 1,921 | -24.558% |
| 2026-09-29 | 73.40 | 73.40 | 73.40 | 73.40 | -3.750% | 2 | 1,921 | -20.858% |
| 2026-09-28 | 76.26 | 76.26 | 76.26 | 76.26 | +6.657% | 4 | 1,924 | -23.826% |
| 2026-09-25 | 71.50 | 71.50 | 71.50 | 71.50 | +0.506% | 1 | 1,924 | -18.755% |
| 2026-09-23 | 75.18 | 75.36 | 71.14 | 71.14 | -4.124% | 3 | 1,924 | -18.344% |
| 2026-09-22 | 73.85 | 74.20 | 73.85 | 74.20 | -0.469% | 2 | 1,924 | -21.712% |
| 2026-09-21 | 74.50 | 74.55 | 74.50 | 74.55 | +11.903% | 21 | 1,924 | -22.079% |
| 2026-09-18 | 66.39 | 66.62 | 66.39 | 66.62 | -0.015% | 6 | 1,918 | -12.804% |
| 2026-09-17 | 65.82 | 66.68 | 65.82 | 66.63 | +11.050% | 29 | 1,896 | -12.817% |
| 2026-09-16 | 60.31 | 60.31 | 60.00 | 60.00 | +1.712% | 4 | 1,897 | -3.183% |
| 2026-09-15 | 58.87 | 58.99 | 58.87 | 58.99 | -0.573% | 4 | 1,894 | -1.526% |
| 2026-09-14 | 58.05 | 59.33 | 57.89 | 59.33 | -10.540% | 12 | 1,894 | -2.090% |
| 2026-09-11 | 65.96 | 66.32 | 65.96 | 66.32 | -8.360% | 2 | 1,893 | -12.410% |
| 2026-09-08 | 74.50 | 74.50 | 72.37 | 72.37 | -6.013% | 21 | 1,893 | -19.732% |
| 2026-09-04 | 77.62 | 80.60 | 77.00 | 77.00 | +6.604% | 35 | 1,891 | -24.558% |
| 2026-09-02 | 66.28 | 74.20 | 66.26 | 72.23 | +11.638% | 32 | 1,897 | -19.576% |
| 2026-09-01 | 63.35 | 66.50 | 63.34 | 64.70 | -2.999% | 51 | 1,894 | -10.216% |
| 2026-08-31 | 66.47 | 67.42 | 64.47 | 66.70 | -6.935% | 123 | 1,888 | -12.909% |
| 2026-08-28 | 72.47 | 72.49 | 71.10 | 71.67 | -5.573% | 56 | 1,885 | -18.948% |
| 2026-08-27 | 68.82 | 75.90 | 68.30 | 75.90 | +31.885% | 71 | 1,879 | -23.465% |
| 2026-08-26 | 59.70 | 60.60 | 57.55 | 57.55 | -2.491% | 128 | 1,852 | +0.938% |
| 2026-08-25 | 60.12 | 62.22 | 59.02 | 59.02 | +2.733% | 101 | 1,843 | -1.576% |
| 2026-08-24 | 61.59 | 61.59 | 57.16 | 57.45 | -8.737% | 178 | 1,796 | +1.114% |
| 2026-08-21 | 65.68 | 65.68 | 62.80 | 62.95 | -3.746% | 114 | 1,799 | -7.720% |
| 2026-08-20 | 67.23 | 67.51 | 64.37 | 65.40 | -0.653% | 113 | 1,803 | -11.177% |
| 2026-08-19 | 65.16 | 67.36 | 65.04 | 65.83 | -2.647% | 60 | 1,801 | -11.758% |
| 2026-08-18 | 67.32 | 69.18 | 67.25 | 67.62 | -8.125% | 105 | 1,786 | -14.093% |
| 2026-08-17 | 73.77 | 75.00 | 73.31 | 73.60 | +0.437% | 150 | 1,776 | -21.073% |
| 2026-08-14 | 73.83 | 74.00 | 72.74 | 73.28 | -0.651% | 137 | 1,753 | -20.729% |
| 2026-08-13 | 74.29 | 74.29 | 73.05 | 73.76 | +2.658% | 122 | 1,732 | -21.245% |
| 2026-08-12 | 70.16 | 71.98 | 69.07 | 71.85 | +5.290% | 112 | 1,715 | -19.151% |
| 2026-08-11 | 68.57 | 68.63 | 67.41 | 68.24 | +2.309% | 215 | 1,694 | -14.874% |
| 2026-08-10 | 66.45 | 66.70 | 66.45 | 66.70 | -6.452% | 10 | 1,694 | -12.909% |
| 2026-08-06 | 70.45 | 71.30 | 70.45 | 71.30 | +1.741% | 29 | 1,709 | -18.527% |
| 2026-08-05 | 70.35 | 71.00 | 68.37 | 70.08 | +13.050% | 46 | 1,689 | -17.109% |
| 2026-08-04 | 59.38 | 61.99 | 59.19 | 61.99 | +7.045% | 130 | 1,788 | -6.291% |
| 2026-08-03 | 55.20 | 57.91 | 55.20 | 57.91 | +16.192% | 91 | 1,818 | +0.311% |
| 2026-07-31 | 49.84 | 49.84 | 49.84 | 49.84 | +9.587% | 33 | 1,835 | +16.553% |
| 2026-07-30 | 44.00 | 46.20 | 44.00 | 45.48 | +5.743% | 53 | 1,787 | +27.726% |
| 2026-07-29 | 45.16 | 45.16 | 43.00 | 43.01 | -12.009% | 84 | 1,769 | +35.062% |
| 2026-07-28 | 45.65 | 48.88 | 45.65 | 48.88 | +1.201% | 9 | 1,766 | +18.842% |
| 2026-07-27 | 56.50 | 56.50 | 47.76 | 48.30 | -14.589% | 78 | 1,783 | +20.269% |
| 2026-07-24 | 60.25 | 60.25 | 55.99 | 56.55 | -4.958% | 259 | 1,731 | +2.723% |
| 2026-07-23 | 59.50 | 59.50 | 59.50 | 59.50 | -5.255% | 35 | 1,731 | -2.370% |
| 2026-07-22 | 56.50 | 62.80 | 56.50 | 62.80 | +9.982% | 77 | 1,769 | -7.500% |
| 2026-07-21 | 57.08 | 57.50 | 55.76 | 57.10 | +4.579% | 109 | 1,840 | +1.734% |
| 2026-07-20 | 55.10 | 55.10 | 54.41 | 54.60 | -2.221% | 39 | 1,812 | +6.392% |
| 2026-07-17 | 52.03 | 56.85 | 52.03 | 55.84 | -4.547% | 10 | 1,802 | +4.029% |
| 2026-07-16 | 58.00 | 58.50 | 57.42 | 58.50 | +0.515% | 61 | 1,801 | -0.701% |
| 2026-07-15 | 61.40 | 61.40 | 58.20 | 58.20 | +4.526% | 4 | 1,801 | -0.189% |
| 2026-07-14 | 59.00 | 59.00 | 55.68 | 55.68 | -1.013% | 12 | 1,795 | +4.328% |
| 2026-07-13 | 58.70 | 58.70 | 56.00 | 56.25 | -8.238% | 313 | 1,484 | +3.271% |
| 2026-07-10 | 58.60 | 61.30 | 58.60 | 61.30 | +11.759% | 3 | 1,485 | -5.237% |
| 2026-07-09 | 54.00 | 54.85 | 52.20 | 54.85 | -2.315% | 5 | 1,485 | +5.907% |
| 2026-07-08 | 49.55 | 56.15 | 49.55 | 56.15 | +14.242% | 8 | 1,481 | +3.455% |
| 2026-07-07 | 44.89 | 49.15 | 44.89 | 49.15 | +2.396% | 63 | 1,445 | +18.189% |
| 2026-07-06 | 48.00 | 48.00 | 48.00 | 48.00 | +4.575% | 1 | 1,446 | +21.021% |
| 2026-07-02 | 50.70 | 50.70 | 45.90 | 45.90 | -7.664% | 3 | 1,447 | +26.558% |
| 2026-07-01 | 48.80 | 49.71 | 48.80 | 49.71 | -2.434% | 30 | 1,447 | +16.858% |
| 2026-06-30 | 49.32 | 50.95 | 49.32 | 50.95 | +7.038% | 21 | 1,446 | +14.014% |
| 2026-06-29 | 47.76 | 47.76 | 47.60 | 47.60 | +1.234% | 2 | 1,444 | +22.038% |
| 2026-06-26 | 46.67 | 47.09 | 46.62 | 47.02 | -1.384% | 10 | 1,445 | +23.543% |
| 2026-06-25 | 52.00 | 52.00 | 47.60 | 47.68 | -6.142% | 12 | 1,446 | +21.833% |
| 2026-06-24 | 51.50 | 53.55 | 50.80 | 50.80 | -5.576% | 4 | 1,446 | +14.350% |
| 2026-06-23 | 54.72 | 54.72 | 53.42 | 53.80 | -13.435% | 36 | 1,481 | +7.974% |
| 2026-06-18 | 63.00 | 63.00 | 62.15 | 62.15 | +8.502% | 9 | 1,475 | -6.533% |
| 2026-06-17 | 59.47 | 59.68 | 57.28 | 57.28 | -6.252% | 3 | 1,474 | +1.414% |
| 2026-06-16 | 61.35 | 61.99 | 61.10 | 61.10 | -5.109% | 15 | 1,461 | -4.926% |
| 2026-06-15 | 64.51 | 64.51 | 64.39 | 64.39 | +13.363% | 11 | 1,455 | -9.784% |
| 2026-06-11 | 56.80 | 56.80 | 56.80 | 56.80 | 0.000% | 1 | 1,455 | +2.271% |
| 2026-06-10 | 60.15 | 60.15 | 56.80 | 56.80 | -0.751% | 9 | 1,455 | +2.271% |
| 2026-06-09 | 60.44 | 60.44 | 57.23 | 57.23 | -8.797% | 11 | 1,456 | +1.503% |
| 2026-06-08 | 62.75 | 62.75 | 62.75 | 62.75 | +1.455% | 8 | 1,464 | -7.426% |
| 2026-06-05 | 66.15 | 66.15 | 61.85 | 61.85 | -5.659% | 12 | 1,453 | -6.079% |
| 2026-06-04 | 65.56 | 65.56 | 65.56 | 65.56 | -3.574% | 1 | 1,453 | -11.394% |
| 2026-06-03 | 67.77 | 67.99 | 67.77 | 67.99 | -11.124% | 7 | 1,446 | -14.561% |
| 2026-06-02 | 76.50 | 76.50 | 76.50 | 76.50 | +0.897% | 2 | 1,448 | -24.065% |
| 2026-06-01 | 75.82 | 75.82 | 75.82 | 75.82 | +10.605% | 5 | 1,443 | -23.384% |
| 2026-05-29 | 68.47 | 68.55 | 68.47 | 68.55 | +3.785% | 22 | 1,425 | -15.259% |
| 2026-05-28 | 66.07 | 66.08 | 66.05 | 66.05 | +4.262% | 150 | 1,275 | -12.051% |
| 2026-05-27 | 66.20 | 66.20 | 63.35 | 63.35 | -4.204% | 14 | 1,271 | -8.303% |
| 2026-05-26 | 70.00 | 70.00 | 66.13 | 66.13 | -13.792% | 5 | 1,269 | -12.158% |
| 2026-05-20 | 74.50 | 77.18 | 74.50 | 76.71 | -0.078% | 6 | 1,267 | -24.273% |
| 2026-05-19 | 76.77 | 76.77 | 76.77 | 76.77 | +2.224% | 1 | 1,268 | -24.332% |
| 2026-05-18 | 75.71 | 75.71 | 74.02 | 75.10 | -9.963% | 5 | 1,271 | -22.650% |
| 2026-05-15 | 81.07 | 83.41 | 80.55 | 83.41 | -5.484% | 15 | 1,263 | -30.356% |
| 2026-05-14 | 84.37 | 88.25 | 84.35 | 88.25 | +11.469% | 31 | 1,261 | -34.176% |
| 2026-05-13 | 79.20 | 79.20 | 79.17 | 79.17 | +10.019% | 6 | 1,267 | -26.626% |
| 2026-05-12 | 75.00 | 75.00 | 69.75 | 71.96 | -2.122% | 38 | 1,247 | -19.275% |
| 2026-05-11 | 75.10 | 75.10 | 73.52 | 73.52 | +6.320% | 26 | 1,239 | -20.987% |
| 2026-05-08 | 68.69 | 69.15 | 68.69 | 69.15 | +4.773% | 26 | 1,239 | -15.994% |
| 2026-05-07 | 62.00 | 66.00 | 62.00 | 66.00 | +10.460% | 822 | 422 | -11.985% |
| 2026-05-06 | 60.00 | 60.00 | 59.75 | 59.75 | +9.053% | 2 | 423 | -2.778% |
| 2026-05-04 | 54.79 | 54.79 | 54.79 | 54.79 | -14.391% | 3 | 423 | +6.023% |
| 2026-04-29 | 64.05 | 64.05 | 64.00 | 64.00 | -6.706% | 26 | 423 | -9.234% |
| 2026-04-28 | 67.83 | 68.60 | 64.13 | 68.60 | +1.404% | 12 | 437 | -15.321% |
| 2026-04-27 | 65.68 | 67.65 | 65.68 | 67.65 | +6.586% | 12 | 428 | -14.132% |
| 2026-04-24 | 65.05 | 65.05 | 63.47 | 63.47 | +16.352% | 59 | 417 | -8.476% |
| 2026-04-15 | 54.55 | 54.55 | 54.55 | 54.55 | +5.472% | 100 | 441 | +6.489% |
| 2026-04-14 | 50.00 | 51.72 | 50.00 | 51.72 | +25.230% | 57 | 341 | +12.316% |
| 2026-04-08 | 40.20 | 41.30 | 40.20 | 41.30 | +12.381% | 11 | 314 | +40.654% |
| 2026-04-07 | 36.93 | 36.93 | 36.65 | 36.75 | -4.793% | 30 | 315 | +58.068% |
| 2026-04-06 | 38.60 | 38.60 | 38.60 | 38.60 | -1.076% | 2 | 315 | +50.492% |
| 2026-04-02 | 35.37 | 39.02 | 35.37 | 39.02 | +1.747% | 40 | 307 | +48.872% |
| 2026-04-01 | 37.40 | 38.35 | 37.40 | 38.35 | +4.127% | 24 | 307 | +51.473% |
| 2026-03-31 | 32.93 | 36.83 | 32.93 | 36.83 | +20.754% | 6 | 287 | +57.725% |
| 2026-03-30 | 31.40 | 31.40 | 30.50 | 30.50 | -7.295% | 7 | 290 | +90.459% |
| 2026-03-27 | 34.95 | 34.95 | 32.90 | 32.90 | -7.843% | 31 | 289 | +76.565% |
| 2026-03-26 | 38.00 | 38.01 | 35.70 | 35.70 | -12.134% | 24 | 294 | +62.717% |
| 2026-03-25 | 41.15 | 41.15 | 40.63 | 40.63 | +8.174% | 4 | 284 | +42.973% |
| 2026-03-24 | 38.33 | 38.33 | 37.56 | 37.56 | -2.187% | 3 | 283 | +54.659% |
| 2026-03-23 | 39.45 | 40.20 | 38.40 | 38.40 | +3.924% | 51 | 281 | +51.276% |
| 2026-03-20 | 40.00 | 40.00 | 36.95 | 36.95 | -16.213% | 58 | 272 | +57.212% |
| 2026-03-18 | 42.10 | 44.10 | 42.10 | 44.10 | -2.000% | 11 | 243 | +31.723% |
| 2026-03-17 | 44.42 | 45.03 | 44.42 | 45.00 | -3.743% | 12 | 234 | +29.089% |
| 2026-03-16 | 46.25 | 46.75 | 46.25 | 46.75 | +6.009% | 3 | 223 | +24.257% |
| 2026-03-13 | 44.65 | 44.70 | 44.10 | 44.10 | -6.170% | 21 | 224 | +31.723% |
| 2026-03-10 | 47.00 | 47.00 | 47.00 | 47.00 | +6.745% | 5 | 224 | +23.596% |
| 2026-03-09 | 42.55 | 44.03 | 42.50 | 44.03 | +2.300% | 5 | 224 | +31.933% |
| 2026-03-06 | 44.65 | 44.65 | 43.04 | 43.04 | -1.870% | 6 | 223 | +34.967% |
| 2026-03-05 | 45.03 | 45.33 | 43.00 | 43.86 | -0.971% | 19 | 218 | +32.444% |
| 2026-03-04 | 44.29 | 44.29 | 44.29 | 44.29 | -0.023% | 1 | 216 | +31.158% |
| 2026-03-03 | 42.80 | 44.40 | 42.80 | 44.30 | -2.637% | 13 | 215 | +31.129% |
| 2026-03-02 | 44.06 | 45.50 | 44.06 | 45.50 | +4.863% | 2 | 207 | +27.670% |
| 2026-02-27 | 45.49 | 45.49 | 43.39 | 43.39 | -10.573% | 21 | 207 | +33.879% |
| 2026-02-26 | 51.12 | 51.12 | 48.52 | 48.52 | -12.101% | 48 | 196 | +19.724% |
| 2026-02-24 | 55.30 | 55.30 | 55.20 | 55.20 | +10.732% | 3 | 185 | +5.236% |
| 2026-02-19 | 49.85 | 49.85 | 49.85 | 49.85 | +2.890% | 1 | 184 | +16.530% |
| 2026-02-17 | 48.45 | 48.45 | 48.45 | 48.45 | +3.747% | 2 | 184 | +19.897% |
| 2026-02-13 | 48.10 | 48.15 | 46.70 | 46.70 | -11.452% | 30 | 165 | +24.390% |
| 2026-02-12 | 52.74 | 52.74 | 52.74 | 52.74 | -3.140% | 3 | 165 | +10.144% |
| 2026-02-11 | 53.75 | 54.45 | 53.75 | 54.45 | +3.813% | 16 | 163 | +6.685% |
| 2026-02-10 | 52.74 | 52.74 | 52.45 | 52.45 | -4.550% | 2 | 160 | +10.753% |
| 2026-02-09 | 54.90 | 54.95 | 54.90 | 54.95 | +11.574% | 40 | 160 | +5.714% |
| 2026-02-06 | 46.00 | 49.25 | 45.90 | 49.25 | +24.494% | 69 | 158 | +17.949% |
| 2026-02-05 | 41.47 | 41.47 | 39.56 | 39.56 | -2.968% | 46 | 135 | +46.840% |
| 2026-02-04 | 41.77 | 42.01 | 40.43 | 40.77 | -8.485% | 25 | 136 | +42.482% |
| 2026-02-03 | 45.25 | 45.25 | 44.50 | 44.55 | -14.818% | 13 | 117 | +30.393% |
| 2026-02-02 | 51.17 | 52.30 | 51.17 | 52.30 | -5.596% | 2 | 107 | +11.071% |
| 2026-01-30 | 55.40 | 55.40 | 55.40 | 55.40 | +1.745% | 1 | 106 | +4.856% |
| 2026-01-28 | 54.63 | 54.63 | 54.45 | 54.45 | +7.609% | 4 | 105 | +6.685% |
| 2026-01-27 | 50.60 | 50.60 | 50.60 | 50.60 | +0.697% | 1 | 104 | +14.802% |
| 2026-01-26 | 50.25 | 50.25 | 50.25 | 50.25 | -2.009% | 1 | 105 | +15.602% |
| 2026-01-23 | 51.28 | 51.28 | 51.28 | 51.28 | +4.760% | 20 | 105 | +13.280% |
| 2026-01-22 | 48.95 | 48.95 | 48.95 | 48.95 | +7.464% | 1 | 85 | +18.672% |
| 2026-01-21 | 45.82 | 45.82 | 45.55 | 45.55 | +1.222% | 14 | 85 | +27.530% |
| 2026-01-20 | 46.30 | 46.43 | 45.00 | 45.00 | -8.722% | 49 | 84 | +29.089% |
| 2026-01-13 | 49.30 | 49.30 | 49.30 | 49.30 | 0.000% | 50 | 50 | +17.830% |