Dark

NVDA20261120C180
NVDA Nov 20 2026 180.00 Call (NVDA261120C00180000)
option OPRA

EOD

Aug 14, 2026

50.55-1.154%(-0.59)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	52.7500	52.7500	50.0900	50.5500	-1.154%	36	6,833	0.000%
2026-08-13	50.6400	51.5000	50.4000	51.1400	+1.468%	11	6,820	-1.154%
2026-08-12	48.3000	50.4000	48.3000	50.4000	+9.684%	460	6,816	+0.298%
2026-08-11	45.9500	45.9500	45.9500	45.9500	+3.143%	1	7,236	+10.011%
2026-08-10	50.0700	50.0700	44.1300	44.5500	-9.818%	504	7,236	+13.468%
2026-08-07	48.1000	50.7500	48.1000	49.4000	+5.759%	58	6,765	+2.328%
2026-08-06	49.5900	50.1500	45.7400	46.7100	-2.260%	17	6,751	+8.221%
2026-08-05	47.3500	48.8500	46.5000	47.7900	+15.995%	188	6,750	+5.775%
2026-08-04	40.2000	41.2000	38.5000	41.2000	+12.048%	19	6,828	+22.694%
2026-08-03	34.0000	38.1300	34.0000	36.7700	+11.695%	72	6,829	+37.476%
2026-07-31	29.9000	32.9200	28.5500	32.9200	+19.492%	341	6,811	+53.554%
2026-07-30	26.7000	29.5000	26.3500	27.5500	+8.039%	82	6,557	+83.485%
2026-07-29	28.8700	30.2500	25.5000	25.5000	-16.393%	129	6,504	+98.235%
2026-07-28	28.0000	31.2600	28.0000	30.5000	-0.974%	38	6,414	+65.738%
2026-07-27	39.0800	39.0800	29.7500	30.8000	-19.075%	126	6,400	+64.123%
2026-07-24	39.0000	41.1000	37.0000	38.0600	-2.410%	126	6,312	+32.817%
2026-07-23	39.8000	41.1000	38.0000	39.0000	-9.302%	21	6,320	+29.615%
2026-07-22	39.7100	44.0400	39.7100	43.0000	+13.998%	25	6,321	+17.558%
2026-07-21	38.1000	38.1800	36.2400	37.7200	+5.363%	11	6,322	+34.014%
2026-07-20	38.6000	38.6800	34.9000	35.8000	-6.160%	11	6,328	+41.201%
2026-07-17	33.3800	38.1800	32.8000	38.1500	-1.928%	105	6,330	+32.503%
2026-07-16	39.9500	40.2300	38.5000	38.9000	-9.745%	77	6,354	+29.949%
2026-07-15	41.2000	43.1000	38.8000	43.1000	+2.254%	118	6,415	+17.285%
2026-07-14	40.1000	42.9000	40.1000	42.1500	+15.321%	21	6,462	+19.929%
2026-07-13	40.4000	40.4000	36.5500	36.5500	-11.501%	176	6,465	+38.304%
2026-07-10	36.5000	41.7500	36.5000	41.3000	+11.411%	82	6,352	+22.397%
2026-07-09	36.4200	37.0900	33.4000	37.0700	-2.370%	42	6,371	+36.364%
2026-07-08	33.6500	37.9700	31.8000	37.9700	+19.215%	71	6,376	+33.131%
2026-07-07	27.6000	32.2000	27.4500	31.8500	+4.153%	149	6,351	+58.713%
2026-07-06	29.9500	30.6800	29.6300	30.5800	+6.181%	86	6,417	+65.304%
2026-07-02	31.9000	33.0000	28.8000	28.8000	-12.568%	130	6,444	+75.521%
2026-07-01	30.0500	33.7000	30.0000	32.9400	-0.932%	54	6,444	+53.461%
2026-06-30	32.3000	33.4500	31.7000	33.2500	+9.917%	115	6,447	+52.030%
2026-06-29	29.0000	30.2500	27.4500	30.2500	+1.137%	83	6,448	+67.107%
2026-06-26	29.0600	30.4500	28.7200	29.9100	-4.624%	79	6,449	+69.007%
2026-06-25	34.0000	34.0000	30.0000	31.3600	-3.419%	118	6,460	+61.193%
2026-06-24	34.6900	35.1300	32.4700	32.4700	-7.808%	7	6,451	+55.682%
2026-06-23	36.4700	37.3500	35.2200	35.2200	-13.571%	95	6,453	+43.526%
2026-06-22	45.6500	45.8000	40.7500	40.7500	-4.230%	83	6,454	+24.049%
2026-06-18	42.0000	43.0100	42.0000	42.5500	+7.449%	84	6,502	+18.801%
2026-06-17	40.5400	40.5400	39.6000	39.6000	-6.494%	11	6,502	+27.652%
2026-06-16	42.4000	42.4000	42.3000	42.3500	-5.490%	21	6,502	+19.362%
2026-06-15	44.0000	45.1500	41.8500	44.8100	+11.551%	51	6,551	+12.810%
2026-06-12	39.7200	40.6000	39.7200	40.1700	+0.601%	61	6,551	+25.840%
2026-06-11	38.9000	39.9300	37.5000	39.9300	+5.162%	41	6,551	+26.597%
2026-06-10	41.1500	41.7000	37.6000	37.9700	-11.492%	2,709	6,516	+33.131%
2026-06-09	44.5000	44.5000	37.6800	42.9000	+0.117%	103	5,039	+17.832%
2026-06-08	43.8000	43.8000	42.2500	42.8500	+2.267%	9	5,007	+17.970%
2026-06-05	46.0000	46.0600	40.8000	41.9000	-20.190%	61	5,011	+20.644%
2026-06-04	49.4000	53.1700	46.4000	52.5000	+7.077%	220	5,010	-3.714%
2026-06-03	49.7400	49.9000	48.5000	49.0300	-11.434%	33	5,034	+3.100%
2026-06-02	57.5000	62.3500	54.5800	55.3600	+0.709%	38	5,011	-8.689%
2026-06-01	52.2500	54.9700	52.2500	54.9700	+18.726%	5	5,013	-8.041%
2026-05-29	49.9000	49.9000	46.3000	46.3000	-1.026%	28	5,015	+9.179%
2026-05-28	45.4700	46.7800	45.4700	46.7800	+1.343%	3	4,998	+8.059%
2026-05-27	46.2500	46.5000	43.9500	46.1600	-3.127%	9	4,996	+9.510%
2026-05-26	49.2000	49.8000	46.4900	47.6500	-2.196%	12	4,993	+6.086%
2026-05-22	52.0000	52.3000	48.4500	48.7200	-7.797%	69	4,991	+3.756%
2026-05-21	58.6200	58.6200	51.8000	52.8400	-6.146%	67	4,968	-4.334%
2026-05-20	55.3300	57.5800	54.7000	56.3000	+3.855%	164	4,968	-10.213%
2026-05-19	53.8800	57.1300	53.8800	54.2100	+1.195%	154	4,920	-6.752%
2026-05-18	62.0000	62.0000	53.5700	53.5700	-11.601%	72	4,920	-5.637%
2026-05-15	60.7200	63.0000	59.0800	60.6000	-10.222%	93	4,920	-16.584%
2026-05-14	64.0500	68.5000	63.4000	67.5000	+14.407%	53	4,829	-25.111%
2026-05-13	58.8600	60.3200	55.5500	59.0000	+7.370%	441	4,862	-14.322%
2026-05-12	52.5000	56.0000	51.0600	54.9500	+2.922%	75	4,862	-8.007%
2026-05-11	54.3300	55.6500	52.0000	53.3900	+6.631%	762	4,862	-5.319%
2026-05-08	52.4000	52.4000	50.0500	50.0700	+3.858%	54	5,242	+0.959%
2026-05-07	44.5000	49.4500	44.5000	48.2100	+8.337%	222	5,246	+4.854%
2026-05-06	37.2600	44.5000	37.2600	44.5000	+24.965%	150	5,079	+13.596%
2026-05-05	36.2600	36.4100	35.6100	35.6100	-4.016%	8	5,115	+41.955%
2026-05-04	37.7500	38.9300	35.1100	37.1000	-3.133%	35	5,113	+36.253%
2026-05-01	40.5300	40.5300	37.2000	38.3000	-2.718%	45	5,111	+31.984%
2026-04-30	43.0500	43.0500	38.7000	39.3700	-14.580%	262	5,111	+28.397%
2026-04-29	47.0600	47.6100	45.2000	46.0900	+0.523%	87	5,023	+9.677%
2026-04-28	47.3600	48.3500	45.7000	45.8500	-10.624%	161	5,033	+10.251%
2026-04-27	46.6500	51.4000	45.0500	51.3000	+13.120%	339	4,890	-1.462%
2026-04-24	40.2500	47.0000	40.2500	45.3500	+20.612%	257	4,674	+11.466%
2026-04-23	41.2400	41.2400	37.6000	37.6000	-6.164%	8	4,500	+34.441%
2026-04-22	38.9500	40.2500	38.5000	40.0700	+3.406%	68	4,505	+26.154%
2026-04-21	40.2900	40.2900	38.7500	38.7500	-3.125%	50	4,569	+30.452%
2026-04-20	38.0500	40.0000	37.5000	40.0000	+0.125%	33	4,569	+26.375%
2026-04-17	38.9000	39.9500	38.6000	39.9500	+5.828%	674	4,578	+26.533%
2026-04-16	36.7600	38.7600	36.3800	37.7500	-1.230%	155	5,077	+33.907%
2026-04-15	37.1500	38.6800	36.6000	38.2200	+8.119%	48	5,166	+32.261%
2026-04-14	33.3000	35.3500	32.6200	35.3500	+13.374%	129	5,171	+42.999%
2026-04-13	29.6000	31.7900	29.6000	31.1800	-2.318%	46	5,190	+62.123%
2026-04-10	28.5800	32.0000	28.5800	31.9200	+15.152%	265	5,181	+58.365%
2026-04-09	26.1000	27.7200	26.1000	27.7200	+4.407%	38	5,323	+82.359%
2026-04-08	28.5000	28.5000	25.9000	26.5500	+7.013%	210	5,308	+90.395%
2026-04-07	23.5800	24.8100	22.5500	24.8100	+1.472%	116	5,322	+103.748%
2026-04-06	24.7500	24.7500	24.0000	24.4500	-2.356%	53	5,225	+106.748%
2026-04-02	22.9000	25.0400	22.1000	25.0400	+4.030%	73	5,241	+101.877%
2026-04-01	24.0500	24.6000	23.6500	24.0700	+3.084%	699	5,241	+110.012%
2026-03-31	20.0000	23.3500	20.0000	23.3500	+24.202%	91	4,680	+116.488%
2026-03-30	20.8500	20.8500	18.6300	18.8000	-9.179%	489	4,693	+168.883%
2026-03-27	21.9400	22.2000	20.6200	20.7000	-9.250%	94	4,589	+144.203%
2026-03-26	25.0000	25.0000	22.8100	22.8100	-13.369%	78	4,567	+121.613%
2026-03-25	25.9000	27.5500	25.9000	26.3300	+7.689%	48	4,557	+91.986%
2026-03-24	23.9400	24.8500	23.8500	24.4500	-3.702%	342	4,564	+106.748%
2026-03-23	26.0000	26.3000	24.7500	25.3900	+6.279%	77	4,236	+99.094%
2026-03-20	26.4500	26.4700	23.7000	23.8900	-12.007%	296	4,198	+111.595%
2026-03-19	26.7000	27.4000	26.0000	27.1500	-4.904%	48	4,144	+86.188%
2026-03-18	29.8500	29.8500	28.5500	28.5500	-4.483%	39	4,116	+77.058%
2026-03-17	31.2000	31.2000	29.7800	29.8900	-4.045%	83	4,111	+69.120%
2026-03-16	31.8500	34.5000	29.9500	31.1500	+4.460%	294	4,083	+62.279%
2026-03-13	33.2000	33.2000	29.6500	29.8200	-6.079%	69	3,868	+69.517%
2026-03-12	32.1000	32.4500	31.0500	31.7500	-2.308%	922	3,828	+59.213%
2026-03-11	34.0000	34.0000	32.5000	32.5000	-0.307%	48	2,922	+55.538%
2026-03-10	30.8500	33.2500	30.8000	32.6000	+4.823%	70	2,956	+55.061%
2026-03-09	29.0000	31.1000	28.3000	31.1000	+5.068%	41	2,954	+62.540%
2026-03-06	30.4000	31.7500	29.2500	29.6000	-8.217%	61	3,033	+70.777%
2026-03-05	31.1300	32.4000	29.5000	32.2500	-0.155%	500	3,003	+56.744%
2026-03-04	30.2500	33.2500	30.2500	32.3000	+6.006%	245	2,822	+56.502%
2026-03-03	30.2500	30.7100	28.9000	30.4700	-3.606%	102	2,728	+65.901%
2026-03-02	29.0000	32.4000	28.9000	31.6100	+9.377%	157	2,692	+59.918%
2026-02-27	31.7500	32.4500	28.9000	28.9000	-15.000%	565	2,661	+74.913%
2026-02-26	38.2000	38.2000	33.9500	34.0000	-18.131%	135	2,544	+48.676%
2026-02-25	41.2500	42.9000	41.2500	41.5300	+3.540%	12	2,460	+21.719%
2026-02-24	39.6000	40.1100	39.6000	40.1100	+3.777%	10	2,460	+26.028%
2026-02-23	40.3000	40.3000	38.6500	38.6500	+4.885%	10	2,460	+30.789%
2026-02-20	36.8500	36.8500	36.8500	36.8500	+0.409%	1	2,459	+37.178%
2026-02-19	36.5500	36.8700	35.7000	36.7000	-1.078%	39	2,459	+37.738%
2026-02-18	37.0500	37.7000	36.3500	37.1000	+6.916%	45	2,457	+36.253%
2026-02-17	32.1000	35.3700	32.1000	34.7000	+3.737%	17	2,455	+45.677%
2026-02-13	35.8000	35.8000	33.4500	33.4500	-13.117%	30	2,428	+51.121%
2026-02-12	38.2000	38.5000	38.2000	38.5000	-2.160%	7	2,428	+31.299%
2026-02-11	39.7000	39.7000	39.0500	39.3500	+3.525%	27	2,427	+28.463%
2026-02-10	38.9500	39.0000	38.0100	38.0100	-3.772%	12	2,442	+32.991%
2026-02-09	38.4500	40.3100	38.4500	39.5000	+7.191%	32	2,447	+27.975%
2026-02-06	30.5700	36.8500	30.3900	36.8500	+32.554%	183	2,462	+37.178%
2026-02-05	28.1400	29.2400	27.8000	27.8000	-4.039%	266	2,430	+81.835%
2026-02-04	31.3800	31.9700	28.0000	28.9700	-11.407%	129	2,528	+74.491%
2026-02-03	35.8000	35.8000	31.0000	32.7000	-9.167%	250	2,519	+54.587%
2026-02-02	36.9100	37.5800	36.0000	36.0000	-8.861%	9	2,319	+40.417%
2026-01-30	40.0000	40.6000	39.5000	39.5000	-0.177%	5	2,318	+27.975%
2026-01-29	39.8000	39.8000	38.0500	39.5700	-0.926%	5	2,317	+27.748%
2026-01-28	40.0500	40.0500	39.3000	39.9400	+4.065%	41	2,318	+26.565%
2026-01-27	38.1000	38.3800	38.0800	38.3800	+4.835%	9	2,314	+31.709%
2026-01-26	37.1200	37.1200	36.0000	36.6100	-1.560%	4	2,315	+38.077%
2026-01-23	37.5000	37.5000	37.0000	37.1900	+6.409%	27	2,316	+35.924%
2026-01-22	35.7000	36.1500	34.8700	34.9500	+1.304%	13	2,313	+44.635%
2026-01-21	32.5000	35.5000	32.0800	34.5000	+9.005%	41	2,313	+46.522%
2026-01-20	33.8500	33.8500	31.6500	31.6500	-12.810%	152	2,306	+59.716%
2026-01-16	38.3400	39.1500	36.3000	36.3000	-3.329%	39	2,276	+39.256%
2026-01-15	37.0000	38.5200	37.0000	37.5500	+9.860%	37	2,276	+34.621%
2026-01-14	33.6500	34.1800	33.2500	34.1800	-2.870%	797	2,276	+47.894%
2026-01-13	34.4200	36.3500	34.4200	35.1900	-1.290%	1,530	1,506	+43.649%
2026-01-12	35.5200	36.6500	35.5200	35.6500	0.000%	8	7	+41.795%