Dark

NVDA20261120C170
NVDA Nov 20 2026 170.00 Call (NVDA261120C00170000)
option OPRA

EOD

Aug 14, 2026

59.22-1.300%(-0.78)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	59.5500	60.0000	59.0200	59.2200	-1.300%	16	1,591	0.000%
2026-08-13	59.1000	60.0000	59.0000	60.0000	+3.093%	7	1,604	-1.300%
2026-08-12	57.0400	58.5700	57.0400	58.2000	+12.182%	25	1,608	+1.753%
2026-08-11	54.0000	54.0000	51.8800	51.8800	-2.334%	4	1,611	+14.148%
2026-08-10	57.5500	57.5500	52.2000	53.1200	-8.335%	16	1,611	+11.483%
2026-08-07	57.0000	58.5700	56.8500	57.9500	+6.330%	74	1,611	+2.192%
2026-08-06	57.2200	58.1000	54.1000	54.5000	-4.837%	76	1,620	+8.661%
2026-08-05	52.8500	57.2700	52.8500	57.2700	+16.261%	431	1,624	+3.405%
2026-08-04	48.3300	49.5200	46.9400	49.2600	+10.946%	113	1,924	+20.219%
2026-08-03	36.6000	45.5500	36.6000	44.4000	+12.008%	48	1,924	+33.378%
2026-07-31	38.0400	39.6400	35.6500	39.6400	+16.246%	114	1,918	+49.395%
2026-07-30	35.0000	35.0000	33.7500	34.1000	+6.563%	7	1,865	+73.666%
2026-07-29	36.5000	36.5100	32.0000	32.0000	-13.396%	99	1,862	+85.063%
2026-07-28	34.9200	37.4000	34.5200	36.9500	-1.467%	26	1,819	+60.271%
2026-07-27	43.0800	43.0800	36.2600	37.5000	-15.768%	128	1,816	+57.920%
2026-07-24	46.3500	49.0000	44.5200	44.5200	-4.729%	93	1,745	+33.019%
2026-07-23	47.3900	47.3900	46.7300	46.7300	-9.103%	6	1,688	+26.728%
2026-07-22	49.9000	51.7800	49.9000	51.4100	+12.372%	366	1,689	+15.192%
2026-07-21	45.1700	45.9000	45.1000	45.7500	+1.984%	33	1,413	+29.443%
2026-07-20	44.0700	44.8600	44.0700	44.8600	+1.839%	2	1,404	+32.011%
2026-07-17	40.1000	44.0500	40.1000	44.0500	-3.674%	3	1,405	+34.438%
2026-07-16	46.7000	47.2000	45.7300	45.7300	-7.053%	5	1,404	+29.499%
2026-07-15	50.1000	50.3100	49.2000	49.2000	-2.574%	9	1,402	+20.366%
2026-07-14	49.2000	50.5000	49.2000	50.5000	+15.192%	9	1,401	+17.267%
2026-07-13	48.7000	48.7000	43.8400	43.8400	-11.434%	18	1,403	+35.082%
2026-07-10	49.0000	49.5000	49.0000	49.5000	+13.143%	3	1,397	+19.636%
2026-07-09	41.5000	44.1000	41.5000	43.7500	-1.530%	38	1,398	+35.360%
2026-07-08	39.0000	44.4300	38.3500	44.4300	+19.435%	31	1,401	+33.288%
2026-07-07	34.5000	38.9500	34.0000	37.2000	-2.182%	27	1,416	+59.194%
2026-07-06	36.8000	38.0300	36.8000	38.0300	+4.049%	2	1,421	+55.719%
2026-07-02	35.9000	36.5500	35.1500	36.5500	-7.888%	15	1,417	+62.025%
2026-07-01	38.2000	39.6800	38.2000	39.6800	-2.145%	3	1,417	+49.244%
2026-06-30	38.5500	40.5500	38.5500	40.5500	+11.800%	13	1,418	+46.042%
2026-06-29	33.8500	36.3100	33.8500	36.2700	-1.172%	7	1,427	+63.275%
2026-06-26	34.8000	37.2000	34.8000	36.7000	0.000%	44	1,425	+61.362%
2026-06-25	40.6000	40.6000	36.2200	36.7000	-8.250%	76	1,392	+61.362%
2026-06-24	41.4000	42.0300	38.8000	40.0000	-4.260%	99	1,383	+48.050%
2026-06-23	43.2800	44.1000	41.7800	41.7800	-13.013%	77	1,346	+41.742%
2026-06-22	48.6400	48.6400	48.0300	48.0300	-4.570%	8	1,332	+23.298%
2026-06-18	48.1700	50.3700	48.1700	50.3300	+11.844%	19	1,316	+17.663%
2026-06-17	48.0000	48.0000	45.0000	45.0000	-7.560%	44	1,316	+31.600%
2026-06-16	49.0000	49.6500	48.6800	48.6800	-6.868%	29	1,316	+21.652%
2026-06-15	50.3000	52.2700	49.9000	52.2700	+11.402%	28	1,319	+13.296%
2026-06-12	46.7500	48.0000	46.7500	46.9200	-0.170%	6	1,319	+26.215%
2026-06-11	43.3000	47.0000	43.3000	47.0000	+5.808%	226	1,319	+26.000%
2026-06-10	47.8500	47.8500	44.4200	44.4200	-7.013%	12	1,300	+33.318%
2026-06-09	51.1300	51.5500	44.5600	47.7700	-5.835%	78	1,294	+23.969%
2026-06-08	50.5000	51.0000	50.0000	50.7300	+5.687%	12	1,267	+16.736%
2026-06-05	54.3000	54.3000	47.7000	48.0000	-18.644%	42	1,267	+23.375%
2026-06-04	53.1000	59.0000	53.1000	59.0000	+5.508%	4	1,250	+0.373%
2026-06-03	55.9700	57.7600	55.5500	55.9200	-13.503%	53	1,249	+5.901%
2026-06-02	65.3500	70.0000	64.6500	64.6500	+3.473%	14	1,209	-8.399%
2026-06-01	59.4500	62.4800	59.2600	62.4800	+9.326%	27	1,199	-5.218%
2026-05-29	55.2500	57.1500	55.2500	57.1500	+3.252%	9	1,198	+3.622%
2026-05-28	54.6000	55.3500	52.9000	55.3500	+4.257%	86	1,198	+6.992%
2026-05-27	53.5000	53.5000	53.0900	53.0900	-2.890%	4	1,163	+11.546%
2026-05-26	56.2500	57.5200	53.3000	54.6700	-2.843%	618	1,163	+8.323%
2026-05-22	58.7500	58.7500	55.9800	56.2700	-5.903%	28	839	+5.243%
2026-05-21	61.4500	61.4500	58.8200	59.8000	-7.502%	38	818	-0.970%
2026-05-20	63.7300	65.3000	63.7300	64.6500	+6.420%	29	818	-8.399%
2026-05-19	61.9200	62.5600	60.7500	60.7500	-0.410%	24	785	-2.519%
2026-05-18	66.6500	66.6500	61.0000	61.0000	-12.104%	45	785	-2.918%
2026-05-15	67.2000	72.0000	67.2000	69.4000	-8.286%	189	785	-14.669%
2026-05-14	71.4200	75.6700	71.3900	75.6700	+11.690%	16	819	-21.739%
2026-05-13	65.8400	67.9500	65.8400	67.7500	+12.823%	285	779	-12.590%
2026-05-12	64.1400	64.1500	57.9000	60.0500	-1.234%	43	779	-1.382%
2026-05-11	60.7000	63.1500	60.5500	60.8000	+5.281%	127	779	-2.599%
2026-05-08	58.2400	58.2400	57.2500	57.7500	+5.905%	10	758	+2.545%
2026-05-07	51.6300	55.7900	51.6300	54.5300	+12.317%	5	749	+8.601%
2026-05-06	48.5000	50.1000	48.5000	48.5500	+13.700%	5	748	+21.977%
2026-05-05	43.9400	44.4600	42.3300	42.7000	+1.982%	9	746	+38.689%
2026-05-04	44.3400	44.3400	41.8600	41.8700	-5.271%	6	746	+41.438%
2026-05-01	45.9600	45.9600	44.2000	44.2000	-3.303%	61	729	+33.982%
2026-04-30	53.2800	53.2800	45.7100	45.7100	-14.831%	19	729	+29.556%
2026-04-29	53.6700	53.6700	53.6700	53.6700	-4.671%	9	727	+10.341%
2026-04-28	56.3000	56.3000	56.3000	56.3000	-3.348%	1	727	+5.187%
2026-04-27	56.3700	58.2500	56.3700	58.2500	+11.633%	9	727	+1.665%
2026-04-24	47.4400	53.6000	47.4400	52.1800	+16.865%	12	728	+13.492%
2026-04-23	46.1000	47.3300	44.6500	44.6500	-3.355%	18	730	+32.632%
2026-04-22	46.2000	46.2000	46.2000	46.2000	+2.667%	1	729	+28.182%
2026-04-21	45.0000	45.0000	45.0000	45.0000	-3.537%	1	729	+31.600%
2026-04-20	44.6600	46.6500	43.6600	46.6500	+0.560%	78	729	+26.945%
2026-04-17	46.0000	46.3900	45.5600	46.3900	+4.247%	17	767	+27.657%
2026-04-16	44.0700	44.5000	44.0700	44.5000	+3.176%	2	776	+33.079%
2026-04-15	42.8500	45.0800	42.4500	43.1300	+4.965%	13	778	+37.306%
2026-04-14	39.0800	41.3300	38.7500	41.0900	+14.616%	51	783	+44.123%
2026-04-13	36.2900	37.8000	35.8500	35.8500	-4.781%	61	797	+65.188%
2026-04-10	35.1500	37.7900	35.1500	37.6500	+18.545%	23	786	+57.291%
2026-04-09	31.2500	31.8500	31.2500	31.7600	-0.376%	4	802	+86.461%
2026-04-08	31.6000	31.8800	31.6000	31.8800	+7.885%	5	801	+85.759%
2026-04-07	29.0500	29.5500	27.5000	29.5500	+1.897%	54	801	+100.406%
2026-04-06	29.5700	29.5700	29.0000	29.0000	-2.291%	4	771	+104.207%
2026-04-02	26.7000	29.6800	26.7000	29.6800	+2.345%	4	771	+99.528%
2026-04-01	28.8000	29.4200	28.6700	29.0000	+4.693%	29	771	+104.207%
2026-03-31	24.5000	27.9000	24.5000	27.7000	+20.908%	62	782	+113.791%
2026-03-30	24.6200	25.0000	22.9100	22.9100	-8.725%	274	767	+158.490%
2026-03-27	26.4400	26.8200	24.9500	25.1000	-8.827%	330	908	+135.936%
2026-03-26	29.7000	29.7000	27.5300	27.5300	-11.904%	47	673	+115.111%
2026-03-25	31.8000	32.2500	31.2500	31.2500	+7.647%	22	656	+89.504%
2026-03-24	29.0000	29.0300	28.9400	29.0300	-2.747%	4	646	+103.996%
2026-03-23	30.4600	31.5500	29.6500	29.8500	+4.007%	24	646	+98.392%
2026-03-20	31.5500	31.5500	28.6000	28.7000	-10.313%	13	638	+106.341%
2026-03-19	32.3000	32.9000	31.2500	32.0000	-8.754%	18	632	+85.063%
2026-03-18	34.6500	35.1500	34.6500	35.0700	-0.595%	7	633	+68.862%
2026-03-17	36.5000	36.5000	35.0000	35.2800	-6.543%	24	633	+67.857%
2026-03-16	37.1500	37.7500	36.7900	37.7500	+8.446%	29	622	+56.874%
2026-03-13	36.8700	36.8700	34.8100	34.8100	-6.825%	13	629	+70.124%
2026-03-12	36.5500	37.3600	36.5500	37.3600	-2.199%	8	625	+58.512%
2026-03-11	39.1800	39.1800	38.2000	38.2000	+0.925%	2	618	+55.026%
2026-03-10	36.1600	38.6800	36.1600	37.8500	+8.360%	9	618	+56.460%
2026-03-09	34.8600	34.9300	34.6600	34.9300	+0.663%	3	618	+69.539%
2026-03-06	36.3100	36.7400	34.2700	34.7000	-4.513%	17	617	+70.663%
2026-03-05	37.8000	37.8000	34.5000	36.3400	-3.607%	21	615	+62.961%
2026-03-04	36.9500	37.7000	36.7500	37.7000	+6.347%	15	623	+57.082%
2026-03-03	35.7100	35.8200	34.2200	35.4500	-4.704%	28	626	+67.052%
2026-03-02	32.9900	37.3400	32.9900	37.2000	+8.360%	24	625	+59.194%
2026-02-27	37.7500	37.7500	34.3300	34.3300	-11.974%	31	621	+72.502%
2026-02-26	45.0000	45.0000	39.0000	39.0000	-19.003%	116	614	+51.846%
2026-02-25	47.0000	48.7300	47.0000	48.1500	+5.546%	244	384	+22.991%
2026-02-24	45.2100	45.6200	45.2100	45.6200	+2.356%	31	384	+29.811%
2026-02-23	45.9000	45.9000	43.7500	44.5700	+5.118%	56	396	+32.870%
2026-02-20	40.8800	43.6100	40.8800	42.4000	+0.952%	10	356	+39.670%
2026-02-19	41.0100	42.1500	41.0100	42.0000	-1.176%	28	356	+41.000%
2026-02-18	43.1800	43.1800	41.8500	42.5000	+2.410%	17	353	+39.341%
2026-02-17	37.0700	41.5000	37.0700	41.5000	+6.821%	9	347	+42.699%
2026-02-13	39.6000	39.6000	38.8500	38.8500	-8.264%	3	348	+52.432%
2026-02-12	46.6000	46.6000	42.3500	42.3500	-6.202%	16	348	+39.835%
2026-02-11	44.5000	45.4100	44.5000	45.1500	+3.603%	3	340	+31.163%
2026-02-10	43.5000	43.5800	43.5000	43.5800	-2.897%	2	339	+35.888%
2026-02-09	43.9000	45.8000	43.9000	44.8800	+5.924%	54	339	+31.952%
2026-02-06	34.0500	42.3700	34.0500	42.3700	+29.019%	407	332	+39.769%
2026-02-05	34.1300	34.8000	32.2500	32.8400	-2.869%	234	299	+80.329%
2026-02-04	36.4300	36.4300	32.5500	33.8100	-10.080%	40	142	+75.155%
2026-02-03	39.7500	39.7500	35.5900	37.6000	-14.351%	73	123	+57.500%
2026-02-02	42.1500	43.9000	42.1500	43.9000	-3.897%	43	89	+34.897%
2026-01-30	45.9900	45.9900	45.6600	45.6800	-0.868%	3	68	+29.641%
2026-01-29	43.4000	46.0800	43.4000	46.0800	+1.275%	4	66	+28.516%
2026-01-28	45.0000	45.5000	45.0000	45.5000	+7.743%	12	66	+30.154%
2026-01-27	42.2300	42.2300	42.2300	42.2300	-1.585%	1	57	+40.232%
2026-01-23	43.0000	43.0500	42.6000	42.9100	+4.863%	7	57	+38.010%
2026-01-22	41.0000	41.0000	39.8700	40.9200	+7.289%	11	58	+44.721%
2026-01-21	39.2000	39.2000	38.1400	38.1400	+5.359%	7	57	+55.270%
2026-01-20	38.1000	38.1000	36.2000	36.2000	-15.440%	49	56	+63.591%
2026-01-16	44.3000	44.3000	42.7900	42.8100	+2.490%	67	25	+38.332%
2026-01-15	41.7700	41.7700	41.7700	41.7700	+7.268%	1	25	+41.776%
2026-01-14	38.7000	38.9400	38.2500	38.9400	-1.592%	11	25	+52.080%
2026-01-13	39.3000	39.6000	39.3000	39.5700	-3.605%	12	22	+49.659%
2026-01-12	41.0500	41.0500	41.0500	41.0500	0.000%	10	10	+44.263%