Dark

NVDA20261120C175
NVDA Nov 20 2026 175.00 Call (NVDA261120C00175000)
option OPRA

EOD

Aug 14, 2026

54.10-2.715%(-1.51)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	55.3900	55.3900	54.1000	54.1000	-2.715%	25	1,571	0.000%
2026-08-13	54.9500	55.6100	54.6700	55.6100	+5.743%	9	1,565	-2.715%
2026-08-12	52.5000	54.9500	52.5000	52.5900	+4.761%	416	1,566	+2.871%
2026-08-11	51.0100	51.0100	50.2000	50.2000	+0.844%	5	1,745	+7.769%
2026-08-10	52.5900	52.5900	48.2200	49.7800	-7.438%	401	1,749	+8.678%
2026-08-07	52.8700	55.0000	52.8700	53.7800	+5.142%	13	1,553	+0.595%
2026-08-06	54.5000	54.5000	50.5800	51.1500	-3.491%	3	1,555	+5.767%
2026-08-05	48.8500	53.0100	48.8500	53.0000	+17.231%	418	1,555	+2.075%
2026-08-04	44.1300	45.2100	42.7000	45.2100	+9.494%	77	1,630	+19.664%
2026-08-03	33.1900	41.2900	33.1900	41.2900	+19.439%	10	1,655	+31.024%
2026-07-31	35.0000	35.0000	33.2500	34.5700	+10.271%	31	1,656	+56.494%
2026-07-30	29.5500	32.8900	29.4500	31.3500	+9.615%	98	1,658	+72.568%
2026-07-29	32.1200	33.1500	28.5000	28.6000	-14.754%	634	1,607	+89.161%
2026-07-28	32.2500	33.5500	30.9000	33.5500	-1.526%	10	1,838	+61.252%
2026-07-27	35.1700	35.1700	33.1500	34.0700	-16.331%	167	1,837	+58.791%
2026-07-24	44.0400	44.0400	40.7200	40.7200	-6.606%	61	1,864	+32.859%
2026-07-23	41.8300	43.6000	41.8300	43.6000	-8.133%	132	1,864	+24.083%
2026-07-22	41.0400	47.8400	41.0400	47.4600	+13.541%	375	1,759	+13.991%
2026-07-21	41.3200	41.8000	41.3200	41.8000	+3.006%	13	1,649	+29.426%
2026-07-20	40.5800	40.5800	40.5800	40.5800	-1.505%	1	1,636	+33.317%
2026-07-17	35.5000	41.2000	35.5000	41.2000	-11.111%	12	1,636	+31.311%
2026-07-15	45.7000	46.3500	41.8000	46.3500	-0.856%	12	1,635	+16.721%
2026-07-14	45.0500	46.7500	45.0500	46.7500	+2.860%	2	1,627	+15.722%
2026-07-10	41.8000	45.4800	41.8000	45.4500	+13.967%	13	1,627	+19.032%
2026-07-09	38.4000	39.8800	38.2000	39.8800	+1.735%	4	1,635	+35.657%
2026-07-08	34.9500	39.8000	34.9500	39.2000	+13.623%	7	1,635	+38.010%
2026-07-07	34.7000	34.7000	34.5000	34.5000	+1.920%	6	1,636	+56.812%
2026-07-06	33.8500	33.8500	33.8500	33.8500	+1.256%	1	1,635	+59.823%
2026-07-02	35.9000	35.9000	31.6400	33.4300	-7.881%	17	1,642	+61.831%
2026-07-01	34.8300	36.9800	34.8300	36.2900	-1.198%	3	1,642	+49.077%
2026-06-30	35.0000	36.7500	35.0000	36.7300	+13.680%	44	1,644	+47.291%
2026-06-29	31.3500	33.3300	30.6500	32.3100	-0.124%	40	1,627	+67.440%
2026-06-26	32.4700	33.3500	32.3200	32.3500	-3.490%	29	1,600	+67.233%
2026-06-25	35.0000	35.0000	33.4500	33.5200	-7.480%	24	1,602	+61.396%
2026-06-24	38.3200	38.3800	35.3500	36.2300	-5.700%	129	1,592	+49.324%
2026-06-23	40.5700	40.6500	38.4200	38.4200	-16.132%	15	1,659	+40.812%
2026-06-22	45.8100	45.8100	45.8100	45.8100	+0.022%	12	1,658	+18.096%
2026-06-18	44.3500	45.8000	44.3500	45.8000	+0.659%	5	1,658	+18.122%
2026-06-17	45.5000	45.5000	45.5000	45.5000	-0.871%	4	1,658	+18.901%
2026-06-16	46.1000	46.1000	45.9000	45.9000	-4.811%	2	1,658	+17.865%
2026-06-15	46.2500	48.2200	46.2500	48.2200	+10.091%	7	1,653	+12.194%
2026-06-12	43.8000	43.8000	43.8000	43.8000	+0.459%	1	1,653	+23.516%
2026-06-11	41.3000	43.6000	39.7700	43.6000	+6.341%	18	1,653	+24.083%
2026-06-10	41.0000	41.0000	39.7200	41.0000	-5.747%	27	1,667	+31.951%
2026-06-09	47.9000	47.9000	40.8000	43.5000	-7.447%	10	1,645	+24.368%
2026-06-08	46.6900	47.0000	46.1500	47.0000	+4.607%	11	1,646	+15.106%
2026-06-05	50.5500	50.6000	44.2500	44.9300	-20.294%	179	1,652	+20.410%
2026-06-04	49.8600	56.3700	49.8600	56.3700	+7.208%	10	1,579	-4.027%
2026-06-03	55.9500	55.9500	52.2200	52.5800	-9.345%	20	1,582	+2.891%
2026-06-02	60.9600	64.6000	58.0000	58.0000	-0.600%	49	1,582	-6.724%
2026-06-01	56.0000	59.5800	55.8500	58.3500	+14.637%	97	1,568	-7.284%
2026-05-29	53.5000	53.5000	50.9000	50.9000	-0.391%	63	1,555	+6.287%
2026-05-28	48.9300	51.8500	48.9300	51.1000	+5.973%	289	1,540	+5.871%
2026-05-27	47.4200	48.3900	47.4200	48.2200	-5.265%	7	1,429	+12.194%
2026-05-26	52.9300	53.5500	50.8900	50.9000	-2.918%	52	1,427	+6.287%
2026-05-22	52.8500	54.5500	52.1800	52.4300	-7.759%	13	1,419	+3.185%
2026-05-21	57.5000	57.5000	56.0000	56.8400	-4.615%	18	1,429	-4.821%
2026-05-20	60.2000	61.4000	58.9800	59.5900	+2.565%	18	1,429	-9.213%
2026-05-19	56.7500	60.1500	56.7500	58.1000	-0.309%	52	1,413	-6.885%
2026-05-18	59.5500	59.5500	58.2800	58.2800	-12.030%	33	1,413	-7.172%
2026-05-15	61.6000	66.2500	61.6000	66.2500	-6.334%	107	1,413	-18.340%
2026-05-14	71.3900	71.9500	70.3600	70.7300	+11.333%	16	1,434	-23.512%
2026-05-13	62.5500	63.9000	62.5500	63.5300	+16.848%	18	1,458	-14.843%
2026-05-12	58.7000	58.7000	54.3700	54.3700	-4.698%	2	1,458	-0.497%
2026-05-11	55.6500	59.2800	55.6500	57.0500	+5.355%	729	1,458	-5.171%
2026-05-08	55.0000	55.5400	54.1200	54.1500	+4.942%	14	1,472	-0.092%
2026-05-07	50.5000	52.5000	50.5000	51.6000	+13.158%	209	1,474	+4.845%
2026-05-06	44.5000	45.6000	44.5000	45.6000	+16.475%	3	1,358	+18.640%
2026-05-05	40.1400	40.1400	39.1500	39.1500	-1.361%	37	1,359	+38.186%
2026-05-04	42.1000	42.1000	37.7700	39.6900	-2.601%	63	1,359	+36.306%
2026-05-01	43.8000	43.8000	40.3400	40.7500	-4.432%	62	1,325	+32.761%
2026-04-30	45.1500	45.1500	42.3900	42.6400	-19.089%	145	1,325	+26.876%
2026-04-28	51.3700	53.2200	50.5000	52.7000	-3.744%	191	1,218	+2.657%
2026-04-27	49.2000	55.0000	49.2000	54.7500	+12.423%	160	1,042	-1.187%
2026-04-24	44.0000	50.2900	44.0000	48.7000	+17.406%	241	948	+11.088%
2026-04-23	43.9300	43.9300	41.4800	41.4800	-4.048%	83	771	+30.424%
2026-04-22	41.6900	43.4100	41.6900	43.2300	+3.174%	16	748	+25.145%
2026-04-21	43.2200	43.2200	41.5000	41.9000	-2.671%	14	743	+29.117%
2026-04-20	41.7000	43.0500	40.8200	43.0500	+0.938%	13	743	+25.668%
2026-04-17	42.4000	42.8700	41.9300	42.6500	+4.304%	136	739	+26.846%
2026-04-16	39.6400	41.2000	39.2000	40.8900	+2.225%	49	645	+32.306%
2026-04-15	41.6000	41.6500	39.8600	40.0000	+2.433%	23	625	+35.250%
2026-04-14	36.5000	39.0500	35.9900	39.0500	+15.056%	7	635	+38.540%
2026-04-13	33.0600	34.6700	33.0600	33.9400	-2.471%	38	636	+59.399%
2026-04-10	31.2700	34.8000	31.2700	34.8000	+14.398%	82	667	+55.460%
2026-04-09	29.0200	30.4200	28.8600	30.4200	+4.321%	26	680	+77.844%
2026-04-08	30.9300	31.1000	28.4500	29.1600	+7.403%	45	694	+85.528%
2026-04-07	26.2700	27.1500	24.9600	27.1500	+0.556%	108	728	+99.263%
2026-04-06	26.7000	27.0000	26.4900	27.0000	-0.808%	57	702	+100.370%
2026-04-02	25.0700	27.2200	25.0400	27.2200	+2.717%	7	673	+98.751%
2026-04-01	26.4800	27.1000	26.1800	26.5000	+3.475%	85	673	+104.151%
2026-03-31	21.8000	25.6100	21.8000	25.6100	+22.830%	141	619	+111.246%
2026-03-30	21.8700	22.5500	20.7500	20.8500	-8.352%	25	573	+159.472%
2026-03-27	24.0000	24.7500	22.7000	22.7500	-8.451%	295	583	+137.802%
2026-03-26	27.1000	27.1000	24.8500	24.8500	-13.984%	339	642	+117.706%
2026-03-25	28.5500	30.0000	28.5500	28.8900	+8.162%	7	871	+87.262%
2026-03-24	27.3500	27.3500	26.3200	26.7100	-4.777%	34	873	+102.546%
2026-03-23	28.0000	28.7500	27.3100	28.0500	+7.061%	50	857	+92.870%
2026-03-20	28.7200	28.7200	25.8100	26.2000	-12.081%	387	829	+106.489%
2026-03-19	29.1500	30.1000	28.4000	29.8000	-3.871%	199	541	+81.544%
2026-03-18	32.5000	32.5000	31.0000	31.0000	-6.174%	22	522	+74.516%
2026-03-17	33.1500	33.1500	32.6000	33.0400	+0.916%	3	511	+63.741%
2026-03-16	33.9000	34.3500	32.5500	32.7400	+1.049%	17	513	+65.241%
2026-03-13	32.9300	32.9300	32.3800	32.4000	-8.526%	5	507	+66.975%
2026-03-11	36.2300	36.6000	35.3900	35.4200	+0.682%	5	503	+52.739%
2026-03-10	33.7500	35.1800	33.5200	35.1800	+5.964%	7	504	+53.781%
2026-03-09	31.3800	33.7500	30.9000	33.2000	+4.468%	51	499	+62.952%
2026-03-06	33.9000	33.9000	31.5600	31.7800	-6.721%	9	462	+70.233%
2026-03-05	35.3600	35.4100	32.0500	34.0700	-1.759%	9	461	+58.791%
2026-03-04	34.2000	35.5500	33.4800	34.6800	+5.410%	26	459	+55.998%
2026-03-03	32.3000	33.2500	31.5000	32.9000	-4.249%	30	460	+64.438%
2026-03-02	30.9000	34.8500	30.9000	34.3600	+9.776%	16	450	+57.451%
2026-02-27	33.9000	34.1000	31.3000	31.3000	-14.598%	133	449	+72.843%
2026-02-26	40.8000	40.8000	36.6500	36.6500	-19.415%	120	436	+47.613%
2026-02-25	44.0500	45.7500	44.0500	45.4800	+6.014%	279	166	+18.953%
2026-02-24	41.9500	42.9000	41.9500	42.9000	+4.634%	10	166	+26.107%
2026-02-23	43.4000	43.4000	40.9500	41.0000	+0.663%	30	161	+31.951%
2026-02-20	40.8200	40.8200	40.7300	40.7300	+3.771%	2	156	+32.826%
2026-02-19	38.1500	39.4500	38.1500	39.2500	-1.258%	8	154	+37.834%
2026-02-18	40.4200	40.4200	39.1000	39.7500	+4.605%	74	151	+36.101%
2026-02-17	34.5400	38.0000	34.5400	38.0000	-10.651%	9	203	+42.368%
2026-02-12	42.5300	42.5300	42.5300	42.5300	-0.281%	1	201	+27.204%
2026-02-11	41.7000	42.6500	41.7000	42.6500	+5.049%	25	201	+26.846%
2026-02-10	41.0700	41.0700	40.6000	40.6000	-2.754%	9	204	+33.251%
2026-02-09	41.1300	43.5000	41.1300	41.7500	+7.326%	12	205	+29.581%
2026-02-06	31.7000	39.5400	31.7000	38.9000	+31.641%	74	211	+39.075%
2026-02-05	31.3500	31.3500	29.5500	29.5500	-5.922%	68	199	+83.080%
2026-02-04	33.2500	33.2500	30.2000	31.4100	-10.129%	91	184	+72.238%
2026-02-03	35.7500	35.7500	32.6100	34.9500	-9.550%	37	111	+54.793%
2026-02-02	39.2500	40.5600	38.6400	38.6400	-8.327%	47	93	+40.010%
2026-01-30	42.1500	42.1500	42.1500	42.1500	+1.128%	1	70	+28.351%
2026-01-29	41.1200	41.6800	41.1000	41.6800	-1.976%	9	70	+29.798%
2026-01-28	42.5600	42.5600	42.5200	42.5200	+5.195%	5	69	+27.234%
2026-01-27	41.0000	41.0000	40.4200	40.4200	+4.417%	4	65	+33.845%
2026-01-26	38.7100	38.7100	38.7100	38.7100	-3.466%	6	62	+39.757%
2026-01-23	39.7500	40.1700	39.7500	40.1000	+6.197%	3	56	+34.913%
2026-01-22	37.4600	37.7600	37.4600	37.7600	+9.133%	4	55	+43.273%
2026-01-21	34.0300	35.2000	34.0300	34.6000	+2.065%	9	54	+56.358%
2026-01-20	36.4500	36.4500	33.9000	33.9000	-15.609%	14	47	+59.587%
2026-01-16	41.4500	41.4500	40.1400	40.1700	-2.618%	3	41	+34.678%
2026-01-15	40.2000	41.2500	39.6700	41.2500	+15.643%	8	41	+31.152%
2026-01-14	36.1800	36.1800	35.6700	35.6700	-7.230%	29	44	+51.668%
2026-01-13	37.1700	38.9500	36.8500	38.4500	+2.753%	42	25	+40.702%
2026-01-12	37.4200	37.4200	37.4200	37.4200	0.000%	1	1	+44.575%