Dark

NVDA20261120C165
NVDA Nov 20 2026 165.00 Call (NVDA261120C00165000)
option OPRA

EOD

Aug 14, 2026

63.44-0.595%(-0.38)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	64.2700	65.1500	63.4400	63.4400	-0.595%	43	1,396	0.000%
2026-08-13	63.9500	63.9500	63.8200	63.8200	+2.226%	81	1,395	-0.595%
2026-08-12	62.0100	62.9300	62.0100	62.4300	+9.143%	102	1,436	+1.618%
2026-08-11	60.1000	60.4000	57.0000	57.2000	-1.600%	44	1,434	+10.909%
2026-08-10	57.8100	58.1300	57.8100	58.1300	-8.873%	3	1,414	+9.135%
2026-08-07	63.5000	63.9500	63.1500	63.7900	+7.030%	71	1,415	-0.549%
2026-08-06	58.1700	59.6000	58.1700	59.6000	-2.535%	7	1,465	+6.443%
2026-08-05	60.1200	61.7600	58.7000	61.1500	+16.365%	22	1,464	+3.745%
2026-08-04	52.5500	52.5500	52.5500	52.5500	+14.463%	6	1,467	+20.723%
2026-08-03	45.8500	45.9400	45.8500	45.9100	+10.600%	7	1,467	+38.183%
2026-07-31	41.9200	41.9200	41.5100	41.5100	+11.168%	10	1,463	+52.831%
2026-07-30	36.5000	40.0000	36.5000	37.3400	+6.170%	58	1,464	+69.898%
2026-07-29	37.2500	39.2500	35.1700	35.1700	-14.739%	128	1,456	+80.381%
2026-07-28	38.0000	41.2500	38.0000	41.2500	+2.053%	8	1,401	+53.794%
2026-07-27	45.4600	45.5000	39.9600	40.4200	-20.355%	97	1,396	+56.952%
2026-07-24	51.2900	51.2900	50.7500	50.7500	-5.984%	2	1,346	+25.005%
2026-07-22	53.1500	53.9800	53.1500	53.9800	+10.231%	2	1,346	+17.525%
2026-07-21	48.9700	48.9700	48.9700	48.9700	+0.410%	1	1,346	+29.549%
2026-07-20	48.7700	48.7700	48.7700	48.7700	+3.766%	1	1,346	+30.080%
2026-07-17	44.2700	47.0000	44.0800	47.0000	-5.887%	19	1,346	+34.979%
2026-07-16	51.4500	51.8000	49.9400	49.9400	-5.524%	30	1,333	+27.032%
2026-07-15	55.1200	55.1200	52.7200	52.8600	+11.004%	5	1,315	+20.015%
2026-07-13	50.4000	50.4000	47.5200	47.6200	-9.981%	8	1,317	+33.221%
2026-07-10	50.2100	52.9000	50.2100	52.9000	+12.938%	6	1,317	+19.924%
2026-07-09	45.8900	46.8400	45.8900	46.8400	+12.057%	2	1,313	+35.440%
2026-07-07	38.4200	41.8000	38.2800	41.8000	+1.333%	42	1,311	+51.770%
2026-07-06	41.5000	41.5000	41.2500	41.2500	+6.452%	21	1,276	+53.794%
2026-07-02	40.5300	40.8800	38.7500	38.7500	-9.632%	4	1,298	+63.716%
2026-07-01	42.8800	42.8800	42.8800	42.8800	-0.741%	1	1,298	+47.948%
2026-06-30	42.2900	43.2000	42.2900	43.2000	+9.284%	2	1,298	+46.852%
2026-06-29	38.3500	39.5300	38.3500	39.5300	-1.667%	57	1,296	+60.486%
2026-06-26	38.6400	40.2000	38.6400	40.2000	-0.124%	75	1,294	+57.811%
2026-06-25	40.7000	40.7000	40.2000	40.2500	-5.936%	3	1,281	+57.615%
2026-06-24	45.8100	45.8100	42.7900	42.7900	-6.470%	27	1,280	+48.259%
2026-06-23	47.0300	47.0300	45.7500	45.7500	-13.039%	26	1,284	+38.667%
2026-06-22	52.6100	52.6100	52.6100	52.6100	-2.664%	1	1,294	+20.585%
2026-06-18	51.4300	54.1000	51.4300	54.0500	+4.890%	46	1,294	+17.373%
2026-06-17	51.5300	51.5300	51.5300	51.5300	-4.432%	1	1,294	+23.113%
2026-06-16	53.9200	53.9200	53.9200	53.9200	-1.696%	1	1,294	+17.656%
2026-06-15	53.6000	54.8500	53.6000	54.8500	+5.786%	7	1,274	+15.661%
2026-06-12	51.8500	51.8500	51.8500	51.8500	+5.066%	15	1,274	+22.353%
2026-06-11	49.0000	49.3500	48.2000	49.3500	+3.568%	28	1,274	+28.551%
2026-06-10	51.3000	52.1500	47.6500	47.6500	-8.541%	28	1,279	+33.137%
2026-06-09	55.6200	55.6200	47.7200	52.1000	-3.786%	70	1,283	+21.766%
2026-06-08	53.7800	54.5500	52.7500	54.1500	+3.935%	24	1,269	+17.156%
2026-06-05	54.8000	54.8000	51.2400	52.1000	-13.813%	15	1,254	+21.766%
2026-06-03	66.5000	66.5000	59.9000	60.4500	-8.131%	325	1,252	+4.946%
2026-06-02	69.5000	69.5000	65.8000	65.8000	-2.950%	29	1,032	-3.587%
2026-06-01	62.8500	67.8000	62.8500	67.8000	+18.325%	12	1,005	-6.431%
2026-05-29	60.0500	61.0800	57.3000	57.3000	-2.931%	9	1,000	+10.716%
2026-05-28	57.7000	59.6000	57.0000	59.0300	+2.305%	288	994	+7.471%
2026-05-27	56.2500	57.7000	54.6400	57.7000	-1.063%	32	790	+9.948%
2026-05-26	60.9500	61.1000	56.6000	58.3200	-3.699%	442	791	+8.779%
2026-05-22	60.5000	60.5600	59.9100	60.5600	-5.816%	12	559	+4.756%
2026-05-21	64.3000	64.3000	64.3000	64.3000	-6.336%	1	558	-1.337%
2026-05-20	68.8800	68.8800	68.6500	68.6500	+1.779%	3	558	-7.589%
2026-05-18	67.3800	67.4500	67.3800	67.4500	-9.158%	5	557	-5.945%
2026-05-15	71.5400	74.2500	71.5400	74.2500	-7.071%	15	557	-14.559%
2026-05-14	75.6900	79.9000	75.6900	79.9000	+10.988%	25	553	-20.601%
2026-05-13	69.7000	71.9900	69.7000	71.9900	+10.703%	6	555	-11.877%
2026-05-12	61.8400	65.0300	61.8400	65.0300	+0.588%	2	555	-2.445%
2026-05-11	60.0400	67.0000	60.0400	64.6500	+3.523%	11	555	-1.872%
2026-05-08	63.0500	63.0500	62.4500	62.4500	+5.579%	7	560	+1.585%
2026-05-07	55.8500	59.1700	55.8500	59.1500	+9.863%	9	560	+7.253%
2026-05-06	52.5600	53.8400	52.0000	53.8400	+16.840%	13	562	+17.831%
2026-05-05	46.0800	46.0800	46.0800	46.0800	+0.174%	6	555	+37.674%
2026-05-04	46.3500	46.3500	45.9700	46.0000	-3.260%	4	549	+37.913%
2026-05-01	48.4500	48.4500	47.5500	47.5500	-3.236%	22	550	+33.417%
2026-04-30	55.5000	55.5000	49.1400	49.1400	-13.835%	37	550	+29.101%
2026-04-28	60.0300	60.0300	57.0300	57.0300	-7.897%	3	519	+11.240%
2026-04-27	56.3200	61.9200	56.3200	61.9200	+10.296%	19	520	+2.455%
2026-04-24	53.0000	57.1800	53.0000	56.1400	+11.389%	25	527	+13.003%
2026-04-23	50.4000	50.4000	50.4000	50.4000	+0.139%	1	529	+25.873%
2026-04-22	50.3300	50.3300	50.3300	50.3300	+3.773%	1	529	+26.048%
2026-04-21	49.4800	49.4800	48.5000	48.5000	-2.903%	2	530	+30.804%
2026-04-17	49.5900	49.9500	49.2400	49.9500	+4.520%	8	530	+27.007%
2026-04-16	48.3500	48.3500	47.7900	47.7900	+2.774%	3	524	+32.747%
2026-04-15	46.8500	48.8100	46.5000	46.5000	+4.612%	30	522	+36.430%
2026-04-14	44.5300	44.5300	44.4500	44.4500	+11.348%	2	503	+42.722%
2026-04-13	38.2000	39.9200	38.2000	39.9200	-0.300%	8	504	+58.918%
2026-04-10	40.0200	41.0500	39.8000	40.0400	+12.000%	41	503	+58.442%
2026-04-08	36.5100	36.5100	35.7500	35.7500	+10.681%	10	488	+77.455%
2026-04-07	30.8000	32.3000	30.8000	32.3000	+1.732%	20	480	+96.409%
2026-04-06	32.5000	32.5000	31.7500	31.7500	+1.600%	15	476	+99.811%
2026-04-02	31.2500	31.2500	31.2500	31.2500	-3.460%	1	465	+103.008%
2026-04-01	31.5000	32.3700	31.4000	32.3700	+5.784%	7	465	+95.984%
2026-03-31	27.4500	30.6000	27.4500	30.6000	+20.094%	22	465	+107.320%
2026-03-30	27.9500	27.9500	25.3800	25.4800	-7.581%	236	456	+148.980%
2026-03-27	28.4400	28.7000	27.4300	27.5700	-8.588%	43	312	+130.105%
2026-03-26	32.2000	32.2500	30.0600	30.1600	-12.580%	19	303	+110.345%
2026-03-25	34.0500	34.5000	34.0500	34.5000	+8.320%	3	305	+83.884%
2026-03-24	31.8500	31.8500	31.8500	31.8500	-3.805%	1	304	+99.184%
2026-03-23	33.9500	33.9500	33.0900	33.1100	+5.614%	3	303	+91.604%
2026-03-20	33.5000	33.5000	31.3000	31.3500	-11.039%	35	304	+102.360%
2026-03-19	34.3900	35.2400	34.3900	35.2400	-7.531%	9	280	+80.023%
2026-03-18	38.1100	38.1100	38.1100	38.1100	-0.209%	2	281	+66.465%
2026-03-17	38.1900	38.1900	38.1900	38.1900	-10.562%	1	281	+66.117%
2026-03-16	42.7000	42.7000	42.7000	42.7000	+3.440%	10	280	+48.571%
2026-03-11	41.9000	42.6000	41.2800	41.2800	-0.048%	11	270	+53.682%
2026-03-10	41.1900	41.3000	41.1900	41.3000	+11.591%	2	266	+53.608%
2026-03-09	36.2500	37.0100	35.7500	37.0100	-1.543%	5	265	+71.413%
2026-03-06	39.4000	39.4500	37.5900	37.5900	-5.195%	12	260	+68.768%
2026-03-05	40.0500	40.0500	39.6500	39.6500	-1.881%	6	260	+60.000%
2026-03-04	38.6000	40.5000	38.6000	40.4100	+5.785%	52	261	+56.991%
2026-03-03	37.8000	38.3300	37.8000	38.2000	-3.730%	19	261	+66.073%
2026-03-02	37.1500	40.2500	37.1000	39.6800	+5.532%	13	256	+59.879%
2026-02-27	39.5900	40.4000	37.6000	37.6000	-10.540%	33	252	+68.723%
2026-02-26	45.6000	45.6000	41.8500	42.0300	-18.783%	78	248	+50.940%
2026-02-25	49.9500	51.7500	49.9500	51.7500	+5.311%	20	186	+22.589%
2026-02-24	49.1400	49.1400	49.1400	49.1400	+9.443%	1	186	+29.101%
2026-02-19	44.6000	44.9000	44.6000	44.9000	-1.101%	6	187	+41.292%
2026-02-18	46.4000	46.4000	44.8500	45.4000	+4.947%	19	187	+39.736%
2026-02-17	41.1900	43.4500	39.8700	43.2600	-7.426%	15	173	+46.648%
2026-02-12	46.7300	46.7300	46.7300	46.7300	-2.443%	1	171	+35.759%
2026-02-11	48.9000	49.0000	47.5000	47.9000	+3.366%	5	171	+32.443%
2026-02-10	46.3400	46.3400	46.3400	46.3400	-3.959%	1	171	+36.901%
2026-02-09	48.1500	48.2500	48.1500	48.2500	+12.340%	3	171	+31.482%
2026-02-06	41.5100	43.1000	41.5100	42.9500	+25.401%	4	171	+47.707%
2026-02-05	34.7900	34.7900	34.2500	34.2500	-5.855%	2	171	+85.226%
2026-02-04	39.1700	39.1700	34.8300	36.3800	-6.310%	16	170	+74.382%
2026-02-03	40.3400	40.3900	38.3500	38.8300	-17.401%	102	161	+63.379%
2026-02-02	45.8300	47.0100	45.8300	47.0100	-1.343%	9	73	+34.950%
2026-01-30	48.6900	49.0500	47.5200	47.6500	-1.346%	61	70	+33.137%
2026-01-29	48.9000	48.9000	46.8500	48.3000	+9.773%	4	24	+31.346%
2026-01-27	44.0000	44.0000	44.0000	44.0000	-1.698%	2	24	+44.182%
2026-01-26	44.7600	44.7600	44.7600	44.7600	-1.626%	24	24	+41.734%
2026-01-23	45.1000	45.5000	45.1000	45.5000	+4.214%	3	47	+39.429%
2026-01-22	43.6600	43.6600	43.6600	43.6600	+2.850%	1	47	+45.305%
2026-01-21	39.7900	42.4500	39.7900	42.4500	+6.792%	20	46	+49.446%
2026-01-20	41.3500	41.3500	39.7500	39.7500	-12.618%	4	36	+59.597%
2026-01-16	47.0000	47.3000	45.4900	45.4900	+8.802%	26	11	+39.459%
2026-01-14	41.4000	41.8100	40.9200	41.8100	-2.541%	9	11	+51.734%
2026-01-13	43.1300	43.1300	42.9000	42.9000	-3.444%	4	5	+47.879%
2026-01-12	44.4300	44.4300	44.4300	44.4300	0.000%	1	1	+42.786%