Dark

NVDA20261120C185
NVDA Nov 20 2026 185.00 Call (NVDA261120C00185000)
option OPRA

EOD

Aug 14, 2026

46.30-2.011%(-0.95)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	48.0000	48.0000	45.9000	46.3000	-2.011%	69	3,134	0.000%
2026-08-13	47.1000	47.6000	46.0000	47.2500	+5.469%	19	3,075	-2.011%
2026-08-12	45.2000	45.7000	44.3400	44.8000	+12.704%	16	3,075	+3.348%
2026-08-11	42.2000	42.2000	39.7500	39.7500	-5.018%	5	3,070	+16.478%
2026-08-10	44.0000	44.4000	41.6500	41.8500	-5.955%	87	3,070	+10.633%
2026-08-07	45.0000	46.0000	44.5000	44.5000	+4.289%	40	3,045	+4.045%
2026-08-06	44.0200	44.0200	41.5000	42.6700	-2.021%	41	3,049	+8.507%
2026-08-05	41.1000	45.4100	40.0500	43.5500	+16.569%	259	3,046	+6.315%
2026-08-04	36.7500	37.4200	35.5200	37.3600	+9.560%	72	2,977	+23.929%
2026-08-03	32.5900	34.1700	32.5900	34.1000	+15.593%	14	3,001	+35.777%
2026-07-31	27.1500	29.5000	25.6500	29.5000	+21.399%	47	3,000	+56.949%
2026-07-30	23.5000	26.4500	23.5000	24.3000	+7.522%	75	3,002	+90.535%
2026-07-29	23.7000	25.8800	22.6000	22.6000	-17.216%	175	3,010	+104.867%
2026-07-28	24.8500	27.5000	24.6000	27.3000	+1.036%	53	3,041	+69.597%
2026-07-27	35.7000	35.7000	26.8000	27.0200	-25.667%	117	3,052	+71.355%
2026-07-24	35.0000	36.9500	35.0000	36.3500	+2.858%	6	2,986	+27.373%
2026-07-23	35.9500	36.6900	34.5600	35.3400	-10.305%	5	2,984	+31.013%
2026-07-22	34.1500	40.2300	34.1000	39.4000	+14.802%	28	2,984	+17.513%
2026-07-21	34.2000	34.3200	34.0000	34.3200	+7.586%	3	2,979	+34.907%
2026-07-20	34.7500	34.7500	31.5500	31.9000	-2.625%	12	2,979	+45.141%
2026-07-17	30.3300	34.5400	30.1000	32.7600	-5.727%	1,026	2,976	+41.331%
2026-07-16	36.4600	37.1500	34.7500	34.7500	-8.117%	5	3,411	+33.237%
2026-07-15	37.8200	38.1000	37.8200	37.8200	-4.156%	21	3,414	+22.422%
2026-07-14	38.5000	39.4600	38.5000	39.4600	+12.840%	12	3,403	+17.334%
2026-07-13	36.4000	36.7100	34.9500	34.9700	-8.932%	24	3,403	+32.399%
2026-07-10	34.3500	38.4000	34.3500	38.4000	+12.941%	85	3,411	+20.573%
2026-07-09	32.9000	34.0000	31.0000	34.0000	-1.306%	39	3,453	+36.176%
2026-07-08	28.5500	34.4500	28.5500	34.4500	+18.998%	94	3,430	+34.398%
2026-07-07	25.0000	28.9500	24.9500	28.9500	+5.580%	11	3,466	+59.931%
2026-07-06	28.0000	28.4800	27.4200	27.4200	+0.994%	33	3,464	+68.855%
2026-07-02	29.3700	29.7000	26.0000	27.1500	-4.904%	86	3,559	+70.534%
2026-07-01	27.3500	28.5500	27.3500	28.5500	-5.651%	47	3,559	+62.172%
2026-06-30	29.0200	30.2600	29.0200	30.2600	+10.438%	19	3,580	+53.007%
2026-06-29	27.6000	27.6000	24.5500	27.4000	+2.814%	1,043	3,581	+68.978%
2026-06-26	27.2000	27.4500	26.6500	26.6500	-3.964%	26	3,212	+73.734%
2026-06-25	31.0000	31.0000	27.6500	27.7500	-10.194%	164	3,210	+66.847%
2026-06-24	31.7000	32.3300	29.6900	30.9000	-3.708%	120	3,271	+49.838%
2026-06-23	32.0000	34.2000	31.9100	32.0900	-14.221%	77	3,258	+44.282%
2026-06-22	42.0000	42.0000	37.4100	37.4100	-5.887%	37	3,275	+23.764%
2026-06-18	39.2600	39.7500	39.2600	39.7500	+11.345%	4	3,280	+16.478%
2026-06-17	37.3000	37.5000	34.9000	35.7000	-6.299%	83	3,280	+29.692%
2026-06-16	38.1000	38.1000	38.1000	38.1000	-7.771%	1	3,280	+21.522%
2026-06-15	39.6700	41.8700	39.6700	41.3100	+12.103%	4	3,282	+12.079%
2026-06-12	36.3000	38.5000	36.3000	36.8500	-1.890%	28	3,282	+25.645%
2026-06-11	34.7600	37.5600	34.6000	37.5600	+6.856%	18	3,282	+23.269%
2026-06-10	38.0000	38.4000	34.2000	35.1500	-7.378%	768	3,273	+31.721%
2026-06-09	40.4000	40.4000	34.9500	37.9500	-6.296%	76	2,690	+22.003%
2026-06-08	41.3700	41.3700	39.3200	40.5000	+4.381%	9	2,699	+14.321%
2026-06-05	43.5000	43.5000	37.8500	38.8000	-21.394%	69	2,699	+19.330%
2026-06-04	45.0500	49.3600	44.0000	49.3600	+8.293%	1,107	2,694	-6.199%
2026-06-03	50.3500	50.3500	45.4900	45.5800	-11.133%	6	2,157	+1.580%
2026-06-02	54.9500	54.9500	51.2900	51.2900	-1.194%	22	2,161	-9.729%
2026-06-01	48.5000	52.2500	48.5000	51.9100	+14.845%	14	2,163	-10.807%
2026-05-29	45.8000	45.8000	45.2000	45.2000	+1.825%	4	2,161	+2.434%
2026-05-28	42.5400	44.4100	42.3000	44.3900	+9.147%	22	2,161	+4.303%
2026-05-27	40.6700	40.6700	40.6700	40.6700	-7.358%	1	2,167	+13.843%
2026-05-26	45.0000	47.1500	43.9000	43.9000	-2.661%	472	2,166	+5.467%
2026-05-22	48.1700	48.1700	45.0000	45.1000	-7.677%	116	1,836	+2.661%
2026-05-21	54.7500	54.7500	48.5000	48.8500	-8.090%	34	1,832	-5.220%
2026-05-20	53.9400	53.9400	53.1500	53.1500	+4.257%	9	1,832	-12.888%
2026-05-19	50.9800	50.9800	50.9800	50.9800	-0.430%	1	1,831	-9.180%
2026-05-18	54.8000	55.2500	51.2000	51.2000	-10.568%	15	1,831	-9.570%
2026-05-15	60.3000	60.3300	56.2500	57.2500	-10.365%	13	1,831	-19.127%
2026-05-14	61.6800	64.9000	61.6800	63.8700	+15.497%	83	1,837	-27.509%
2026-05-13	54.7400	56.9500	54.1700	55.3000	+8.666%	106	1,780	-16.275%
2026-05-12	49.1000	51.3000	46.9500	50.8900	-1.184%	109	1,780	-9.019%
2026-05-11	49.8000	52.1800	49.0000	51.5000	+9.505%	16	1,780	-10.097%
2026-05-08	46.3000	47.3600	46.3000	47.0300	+3.727%	7	1,732	-1.552%
2026-05-07	40.9500	46.2500	40.9500	45.3400	+10.049%	156	1,727	+2.117%
2026-05-06	34.8000	41.2000	34.8000	41.2000	+27.004%	67	1,826	+12.379%
2026-05-05	34.4000	34.4000	32.4400	32.4400	-3.077%	34	1,798	+42.725%
2026-05-04	33.8500	33.8500	32.8200	33.4700	-4.453%	5	1,775	+38.333%
2026-05-01	35.5800	35.5800	35.0200	35.0300	-4.550%	40	1,773	+32.172%
2026-04-30	36.4300	36.9200	35.7000	36.7000	-14.052%	24	1,773	+26.158%
2026-04-29	44.1000	44.1000	42.2900	42.7000	-7.676%	38	1,788	+8.431%
2026-04-28	43.4000	46.2500	42.7500	46.2500	-1.491%	60	1,777	+0.108%
2026-04-27	42.4300	47.5800	42.4300	46.9500	+11.653%	63	1,800	-1.384%
2026-04-24	37.2300	43.7000	37.2300	42.0500	+17.294%	153	1,773	+10.107%
2026-04-23	36.4000	37.2800	35.8500	35.8500	-3.707%	10	1,677	+29.149%
2026-04-22	35.4500	37.2300	35.4500	37.2300	+3.130%	22	1,677	+24.362%
2026-04-21	37.2000	37.2000	35.8900	36.1000	-1.822%	18	1,653	+28.255%
2026-04-20	35.5500	36.7700	34.1200	36.7700	-0.136%	10	1,653	+25.918%
2026-04-17	36.7500	36.8200	35.4500	36.8200	+5.200%	84	1,658	+25.747%
2026-04-16	33.9600	35.8600	33.2200	35.0000	+4.012%	35	1,643	+32.286%
2026-04-15	34.2500	36.0000	33.6500	33.6500	+2.280%	31	1,651	+37.593%
2026-04-14	30.0700	32.9000	30.0700	32.9000	+17.207%	57	1,661	+40.729%
2026-04-13	26.9500	29.0000	26.9500	28.0700	-1.336%	33	1,688	+64.945%
2026-04-10	26.4200	29.3700	26.4200	28.4500	+14.028%	89	1,708	+62.742%
2026-04-09	23.7800	25.1500	23.7800	24.9500	+3.742%	12	1,717	+85.571%
2026-04-08	25.2500	25.8000	23.5200	24.0500	+13.336%	150	1,717	+92.516%
2026-04-07	21.7100	21.7100	20.3200	21.2200	-4.328%	40	1,607	+118.190%
2026-04-06	22.1800	22.1800	22.1800	22.1800	-1.510%	4	1,607	+108.747%
2026-04-02	20.2800	22.5200	20.2800	22.5200	+3.827%	28	1,597	+105.595%
2026-04-01	21.2700	22.3000	21.2700	21.6900	+3.483%	35	1,597	+113.462%
2026-03-31	18.2700	21.0400	18.2700	20.9600	+24.392%	81	1,598	+120.897%
2026-03-30	19.0000	19.0000	16.8500	16.8500	-10.229%	44	1,640	+174.777%
2026-03-27	19.2500	19.4700	18.5900	18.7700	-8.439%	111	1,681	+146.670%
2026-03-26	22.2000	22.3000	20.5000	20.5000	-14.654%	39	1,675	+125.854%
2026-03-25	24.4000	25.1000	23.6900	24.0200	+5.212%	28	1,677	+92.756%
2026-03-23	23.6000	23.8000	22.5000	22.8300	+3.678%	47	1,667	+102.803%
2026-03-20	24.1700	24.5500	22.0200	22.0200	-12.096%	59	1,663	+110.263%
2026-03-19	24.4000	25.2200	23.9000	25.0500	-4.023%	75	1,663	+84.830%
2026-03-18	26.6000	27.4600	26.1000	26.1000	-4.290%	156	1,660	+77.395%
2026-03-17	28.2000	28.2000	27.2700	27.2700	-4.483%	32	1,595	+69.784%
2026-03-16	28.9200	29.4100	27.9000	28.5500	+3.969%	55	1,588	+62.172%
2026-03-13	30.0200	30.0200	27.4600	27.4600	-6.216%	19	1,590	+68.609%
2026-03-12	29.8100	30.0500	28.5000	29.2800	-4.157%	25	1,585	+58.128%
2026-03-11	31.0000	31.0000	30.2000	30.5500	+3.947%	58	1,581	+51.555%
2026-03-10	28.4000	30.8000	28.4000	29.3900	+4.220%	257	1,585	+57.537%
2026-03-09	26.6000	28.3000	26.6000	28.2000	+3.486%	413	1,485	+64.184%
2026-03-06	28.9000	28.9000	27.0000	27.2500	-6.997%	14	1,205	+69.908%
2026-03-05	28.5000	30.1300	27.2800	29.3000	-1.214%	72	1,202	+58.020%
2026-03-04	28.5000	30.6400	28.3500	29.6600	+5.815%	73	1,195	+56.102%
2026-03-03	27.8500	28.3400	26.7000	28.0300	-5.144%	53	1,194	+65.180%
2026-03-02	28.1000	29.5500	28.1000	29.5500	+10.674%	19	1,185	+56.684%
2026-02-27	29.8500	30.3000	26.7000	26.7000	-15.372%	201	1,180	+73.408%
2026-02-26	34.2500	34.6000	31.3800	31.5500	-20.369%	310	1,214	+46.751%
2026-02-25	38.5000	39.6200	38.5000	39.6200	+5.569%	14	1,122	+16.860%
2026-02-24	37.0000	37.6900	37.0000	37.5300	+3.904%	22	1,122	+23.368%
2026-02-23	37.6700	37.6700	35.7800	36.1200	+0.613%	63	1,122	+28.184%
2026-02-20	34.5200	35.9000	33.4500	35.9000	+5.279%	37	1,123	+28.969%
2026-02-19	33.3500	34.1000	33.3500	34.1000	-1.587%	4	1,124	+35.777%
2026-02-18	34.4500	35.7500	34.0000	34.6500	+7.044%	71	1,122	+33.622%
2026-02-17	30.8600	33.6500	30.8600	32.3700	+3.419%	49	1,127	+43.034%
2026-02-13	33.0000	33.0000	31.3000	31.3000	-9.668%	26	1,084	+47.923%
2026-02-12	36.5400	36.5400	34.5300	34.6500	-6.427%	6	1,084	+33.622%
2026-02-11	37.1000	37.5000	35.8100	37.0300	+5.408%	23	1,083	+25.034%
2026-02-10	35.8400	35.8500	35.0000	35.1300	-4.745%	14	1,077	+31.796%
2026-02-09	33.0000	38.2500	33.0000	36.8800	+7.647%	59	1,081	+25.542%
2026-02-06	27.5300	34.3000	27.5300	34.2600	+33.307%	51	1,087	+35.143%
2026-02-05	25.9600	27.3000	25.7000	25.7000	-5.688%	235	1,079	+80.156%
2026-02-04	28.8000	28.8000	26.0000	27.2500	-9.619%	47	906	+69.908%
2026-02-03	33.0000	33.0000	28.5000	30.1500	-9.865%	70	906	+53.566%
2026-02-02	34.4700	35.3400	33.4500	33.4500	-11.718%	29	873	+38.416%
2026-01-30	37.8900	37.8900	37.8900	37.8900	+2.129%	4	868	+22.196%
2026-01-29	36.3500	37.1000	34.4300	37.1000	-0.802%	8	868	+24.798%
2026-01-28	37.0000	37.7000	36.7500	37.4000	+6.099%	49	868	+23.797%
2026-01-27	34.5500	35.9400	34.5500	35.2500	+5.067%	22	832	+31.348%
2026-01-26	34.7000	35.6000	33.5500	33.5500	-3.868%	14	834	+38.003%
2026-01-23	36.1500	36.1500	34.7100	34.9000	+5.918%	19	829	+32.665%
2026-01-22	33.1000	33.1000	32.9500	32.9500	-0.603%	4	825	+40.516%
2026-01-21	30.0600	33.1500	29.7500	33.1500	+12.373%	1,196	824	+39.668%
2026-01-20	30.6500	31.5000	29.5000	29.5000	-16.193%	24	87	+56.949%
2026-01-16	36.0000	36.8000	35.0000	35.2000	-0.283%	33	53	+31.534%
2026-01-15	34.1500	35.9500	34.1500	35.3000	+12.672%	7	53	+31.161%
2026-01-14	32.7100	32.7100	31.0000	31.3300	-4.336%	22	50	+47.782%
2026-01-13	32.8500	34.4600	32.0000	32.7500	-3.250%	31	36	+41.374%
2026-01-12	33.4000	33.8500	32.7000	33.8500	0.000%	10	8	+36.780%