Dark

NVDA20261120C190
NVDA Nov 20 2026 190.00 Call (NVDA261120C00190000)
option OPRA

EOD

Aug 14, 2026

42.20-2.088%(-0.90)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	42.9100	42.9100	42.2000	42.2000	-2.088%	12	3,184	0.000%
2026-08-13	43.4000	43.5000	42.0000	43.1000	+5.975%	72	3,180	-2.088%
2026-08-12	38.9500	42.3000	38.9500	40.6700	+10.068%	90	3,171	+3.762%
2026-08-11	39.1500	39.1500	35.7000	36.9500	-3.272%	72	3,141	+14.208%
2026-08-10	41.9900	41.9900	36.7000	38.2000	-5.679%	121	3,119	+10.471%
2026-08-07	41.5500	43.0000	40.5000	40.5000	+2.792%	8	3,129	+4.198%
2026-08-06	42.0000	42.8000	37.6500	39.4000	-0.354%	41	3,131	+7.107%
2026-08-05	37.5000	41.5000	37.4600	39.5400	+15.953%	77	3,107	+6.727%
2026-08-04	33.1500	34.5000	31.7000	34.1000	+11.987%	125	3,124	+23.754%
2026-08-03	23.6600	31.3500	23.6600	30.4500	+14.045%	265	3,177	+38.588%
2026-07-31	24.4000	26.7000	22.6100	26.7000	+20.270%	90	3,146	+58.052%
2026-07-30	21.0600	23.7500	20.8000	22.2000	+11.278%	113	3,138	+90.090%
2026-07-29	23.8500	23.8500	19.9500	19.9500	-19.556%	441	3,087	+111.529%
2026-07-28	22.3000	25.1200	21.7500	24.8000	+3.333%	148	2,809	+70.161%
2026-07-27	29.3300	29.3300	23.9700	24.0000	-22.581%	163	2,770	+75.833%
2026-07-24	32.3500	34.2500	30.8600	31.0000	-4.468%	89	2,668	+36.129%
2026-07-23	33.2200	34.1800	32.0000	32.4500	-9.861%	35	2,645	+30.046%
2026-07-22	32.6700	37.0000	32.6600	36.0000	+14.105%	41	2,625	+17.222%
2026-07-21	32.1500	32.4000	30.1700	31.5500	+9.739%	12	2,638	+33.756%
2026-07-20	31.2500	32.2200	28.6500	28.7500	-3.621%	11	2,639	+46.783%
2026-07-17	28.2500	31.4000	27.2500	29.8300	-7.847%	54	2,639	+41.468%
2026-07-16	33.0500	33.5700	31.9000	32.3700	-8.688%	18	2,657	+30.368%
2026-07-15	34.1500	35.4500	31.8500	35.4500	-0.839%	49	2,665	+19.041%
2026-07-14	30.6200	35.7500	30.4500	35.7500	+18.731%	73	2,651	+18.042%
2026-07-13	33.5000	33.9300	30.1100	30.1100	-13.848%	68	2,637	+40.153%
2026-07-10	32.3000	35.0000	31.8800	34.9500	+14.892%	37	2,607	+20.744%
2026-07-09	29.9000	30.6000	27.6400	30.4200	-2.531%	52	2,592	+38.725%
2026-07-08	25.9900	31.2100	25.6000	31.2100	+19.716%	36	2,595	+35.213%
2026-07-07	22.8800	26.4100	22.1000	26.0700	+5.547%	76	2,594	+61.872%
2026-07-06	24.4000	26.0000	24.4000	24.7000	+2.703%	50	2,596	+70.850%
2026-07-02	26.2500	26.6700	23.2800	24.0500	-9.348%	68	2,608	+75.468%
2026-07-01	24.2000	27.1700	24.2000	26.5300	-4.671%	54	2,608	+59.065%
2026-06-30	25.1500	28.0000	25.1500	27.8300	+12.901%	254	2,610	+51.635%
2026-06-29	23.2500	25.3000	22.1000	24.6500	+4.671%	66	2,716	+71.197%
2026-06-26	23.9800	25.0000	23.5500	23.5500	-8.721%	189	2,714	+79.193%
2026-06-25	24.6000	26.7800	24.6000	25.8000	-5.321%	60	2,618	+63.566%
2026-06-24	29.2000	29.2000	26.5300	27.2500	-6.806%	37	2,604	+54.862%
2026-06-23	31.2000	31.2000	29.2400	29.2400	-16.695%	29	2,594	+44.323%
2026-06-22	37.3000	38.8100	35.1000	35.1000	-5.645%	152	2,596	+20.228%
2026-06-18	36.1000	37.2000	35.5500	37.2000	+15.492%	25	2,558	+13.441%
2026-06-17	34.9900	34.9900	31.9100	32.2100	-8.831%	21	2,558	+31.015%
2026-06-16	36.1000	36.1500	35.3300	35.3300	-7.995%	19	2,558	+19.445%
2026-06-15	36.2200	38.4000	35.8800	38.4000	+15.732%	55	2,589	+9.896%
2026-06-12	34.9500	34.9500	33.1800	33.1800	+3.204%	8	2,589	+27.185%
2026-06-11	32.6500	32.9500	31.8300	32.1500	-0.434%	34	2,589	+31.260%
2026-06-10	35.1000	35.1000	32.2500	32.2900	-7.133%	86	2,585	+30.691%
2026-06-09	33.7200	34.7700	31.5400	34.7700	-5.285%	20	2,579	+21.369%
2026-06-08	37.2500	37.6100	36.7100	36.7100	+1.972%	50	2,583	+14.955%
2026-06-05	40.2500	40.3000	35.0200	36.0000	-18.182%	56	2,585	+17.222%
2026-06-04	40.8900	44.0000	40.8900	44.0000	+5.012%	10	2,593	-4.091%
2026-06-03	45.5000	45.5000	41.9000	41.9000	-13.519%	42	2,595	+0.716%
2026-06-02	55.0000	55.2300	47.5000	48.4500	-1.764%	15	2,585	-12.900%
2026-06-01	46.6500	49.3200	45.3000	49.3200	+17.709%	53	2,582	-14.436%
2026-05-29	41.9300	41.9300	41.9000	41.9000	+1.946%	2	2,569	+0.716%
2026-05-28	39.5000	41.1000	39.5000	41.1000	+3.893%	28	2,569	+2.676%
2026-05-27	39.5300	40.1600	37.5200	39.5600	-4.789%	32	2,595	+6.673%
2026-05-26	42.9000	43.3000	40.0500	41.5500	-1.773%	20	2,582	+1.564%
2026-05-22	44.5000	44.5000	41.7500	42.3000	-6.000%	54	2,583	-0.236%
2026-05-21	49.4500	49.4500	44.7000	45.0000	-8.163%	254	2,565	-6.222%
2026-05-20	50.0000	50.6500	48.5500	49.0000	+3.485%	37	2,565	-13.878%
2026-05-19	48.6200	48.6200	46.0000	47.3500	-1.107%	10	2,330	-10.876%
2026-05-18	53.2000	53.2000	47.8800	47.8800	-12.548%	70	2,330	-11.863%
2026-05-15	55.4000	56.7400	51.8800	54.7500	-9.384%	319	2,330	-22.922%
2026-05-14	56.8000	61.0000	56.0800	60.4200	+16.371%	74	2,339	-30.156%
2026-05-13	52.5200	53.4100	51.9200	51.9200	+15.378%	183	2,192	-18.721%
2026-05-12	45.9700	49.6700	45.0000	45.0000	-3.949%	55	2,192	-6.222%
2026-05-11	44.1500	48.9000	44.1500	46.8500	+7.900%	175	2,192	-9.925%
2026-05-08	41.9700	45.5000	41.9700	43.4200	+4.425%	33	2,179	-2.810%
2026-05-07	37.5500	43.0000	37.5400	41.5800	+10.880%	84	2,174	+1.491%
2026-05-06	32.0000	37.8100	32.0000	37.5000	+26.561%	233	2,185	+12.533%
2026-05-05	31.4000	32.0000	29.6300	29.6300	-5.275%	127	2,041	+42.423%
2026-05-04	33.0000	33.3000	29.2400	31.2800	-2.158%	253	1,951	+34.910%
2026-05-01	34.8000	34.8000	31.9700	31.9700	-4.281%	117	1,752	+31.999%
2026-04-30	33.7000	34.2000	32.5000	33.4000	-15.400%	78	1,752	+26.347%
2026-04-29	40.9500	41.1500	38.5000	39.4800	-8.399%	38	1,753	+6.890%
2026-04-28	41.0000	43.1000	39.5000	43.1000	-4.222%	96	1,738	-2.088%
2026-04-27	39.8600	45.0000	39.3500	45.0000	+16.189%	99	1,725	-6.222%
2026-04-24	34.7700	40.4500	34.7700	38.7300	+21.031%	99	1,733	+8.959%
2026-04-23	34.0200	34.6500	32.0000	32.0000	-4.105%	60	1,752	+31.875%
2026-04-22	33.2200	33.5000	32.3000	33.3700	-0.239%	97	1,703	+26.461%
2026-04-21	34.4000	34.4000	32.5000	33.4500	-1.327%	17	1,735	+26.158%
2026-04-20	32.4000	33.9000	31.4500	33.9000	+0.296%	26	1,735	+24.484%
2026-04-17	33.0000	33.8000	32.6500	33.8000	+7.302%	261	1,725	+24.852%
2026-04-16	31.0300	32.4100	30.5000	31.5000	-1.099%	19	1,754	+33.968%
2026-04-15	30.8500	32.9500	30.8500	31.8500	+5.116%	88	1,751	+32.496%
2026-04-14	27.2500	30.4700	27.2500	30.3000	+15.473%	132	1,771	+39.274%
2026-04-13	24.5100	26.4500	24.5100	26.2400	+1.118%	28	1,784	+60.823%
2026-04-10	22.8500	26.7200	22.8500	25.9500	+14.823%	123	1,784	+62.620%
2026-04-09	21.6500	22.6000	21.3500	22.6000	+3.432%	9	1,753	+86.726%
2026-04-08	23.7000	23.7000	21.3500	21.8500	+9.250%	66	1,749	+93.135%
2026-04-07	19.3000	20.1000	18.4000	20.0000	+0.503%	69	1,722	+111.000%
2026-04-06	20.2000	20.2000	19.6000	19.9000	-2.785%	23	1,720	+112.060%
2026-04-02	18.0000	20.4700	18.0000	20.4700	+3.123%	28	1,701	+106.155%
2026-04-01	19.3000	20.1400	19.3000	19.8500	+4.199%	119	1,701	+112.594%
2026-03-31	16.6000	19.1000	16.6000	19.0500	+25.329%	143	1,715	+121.522%
2026-03-30	17.0500	17.3000	15.1000	15.2000	-9.953%	96	1,714	+177.632%
2026-03-27	18.1300	18.1300	16.7900	16.8800	-8.757%	103	1,648	+150.000%
2026-03-26	20.0900	20.0900	18.5000	18.5000	-15.794%	38	1,620	+128.108%
2026-03-25	21.6100	22.4300	21.6100	21.9700	+8.227%	35	1,613	+92.080%
2026-03-24	20.2000	20.4000	19.6000	20.3000	-0.490%	55	1,632	+107.882%
2026-03-23	21.3300	21.8000	20.4000	20.4000	+2.513%	58	1,629	+106.863%
2026-03-20	22.2000	22.2000	19.7200	19.9000	-11.713%	171	1,620	+112.060%
2026-03-19	22.2400	23.3500	21.8400	22.5400	-6.318%	207	1,617	+87.223%
2026-03-18	25.1000	25.2000	24.0600	24.0600	-3.606%	37	1,559	+75.395%
2026-03-17	25.2500	25.6100	24.9300	24.9600	-8.739%	26	1,562	+69.071%
2026-03-16	26.6000	28.9700	26.4500	27.3500	+9.313%	69	1,553	+54.296%
2026-03-13	26.3500	26.3500	25.0000	25.0200	-8.519%	23	1,523	+68.665%
2026-03-12	26.2500	27.7100	26.1500	27.3500	-2.807%	26	1,516	+54.296%
2026-03-11	28.0000	29.1000	28.0000	28.1400	+3.646%	60	1,498	+49.964%
2026-03-10	26.5200	28.1000	26.4200	27.1500	+2.841%	80	1,500	+55.433%
2026-03-09	25.1000	26.4000	23.9900	26.4000	+5.389%	85	1,495	+59.848%
2026-03-06	26.5900	26.7500	24.8800	25.0500	-6.773%	133	1,584	+68.463%
2026-03-05	26.8500	27.0200	25.4000	26.8700	-2.220%	86	1,559	+57.052%
2026-03-04	26.2000	28.1000	26.0700	27.4800	+6.718%	127	1,586	+53.566%
2026-03-03	25.8500	26.3000	24.8500	25.7500	-5.505%	144	1,531	+63.883%
2026-03-02	24.8500	27.6800	24.8000	27.2500	+10.637%	147	1,522	+54.862%
2026-02-27	27.2500	28.0000	24.6300	24.6300	-15.215%	230	1,577	+71.336%
2026-02-26	33.1900	33.1900	29.0500	29.0500	-19.751%	220	1,503	+45.267%
2026-02-25	36.1000	37.5500	36.1000	36.2000	+2.695%	26	1,479	+16.575%
2026-02-24	33.0500	35.2500	33.0500	35.2500	+3.372%	18	1,479	+19.716%
2026-02-23	35.3600	35.5300	33.2500	34.1000	+3.900%	82	1,479	+23.754%
2026-02-20	32.1000	33.1000	31.8500	32.8200	+3.795%	23	1,506	+28.580%
2026-02-19	31.5700	31.6200	31.0700	31.6200	-2.105%	17	1,495	+33.460%
2026-02-18	32.1200	33.0700	32.0000	32.3000	+5.315%	157	1,497	+30.650%
2026-02-17	28.1700	30.9900	27.7200	30.6700	+4.213%	73	1,454	+37.594%
2026-02-13	30.2500	30.6800	29.4300	29.4300	-12.748%	569	1,041	+43.391%
2026-02-12	35.3000	35.3000	32.6800	33.7300	-1.027%	78	1,041	+25.111%
2026-02-11	35.1500	35.1500	32.9700	34.0800	+3.429%	98	1,046	+23.826%
2026-02-10	35.2000	35.2000	32.9500	32.9500	-3.372%	22	1,001	+28.073%
2026-02-09	31.8500	36.3200	31.8500	34.1000	+6.231%	86	1,008	+23.754%
2026-02-06	26.2500	32.1000	26.2500	32.1000	+36.596%	101	969	+31.464%
2026-02-05	25.8000	25.8000	23.5000	23.5000	-8.631%	68	970	+79.574%
2026-02-04	27.5500	27.5500	24.1000	25.7200	-4.387%	95	956	+64.075%
2026-02-03	30.8500	30.8500	26.9000	26.9000	-13.644%	815	928	+56.877%
2026-02-02	32.9000	33.7000	31.1500	31.1500	-8.918%	27	249	+35.474%
2026-01-30	35.5500	36.5000	34.0000	34.2000	-1.384%	173	231	+23.392%
2026-01-29	35.2000	35.2000	31.8000	34.6800	-0.801%	11	78	+21.684%
2026-01-28	34.8200	35.2400	34.4800	34.9600	+6.229%	34	72	+20.709%
2026-01-27	33.0000	33.7200	32.9100	32.9100	+4.842%	11	72	+28.229%
2026-01-26	32.4500	32.4500	31.3900	31.3900	-2.697%	6	68	+34.438%
2026-01-23	33.0000	33.0000	32.2600	32.2600	+5.770%	28	65	+30.812%
2026-01-22	30.6200	30.7000	30.5000	30.5000	+8.348%	7	52	+38.361%
2026-01-21	28.4500	29.7300	28.1500	28.1500	+1.808%	10	52	+49.911%
2026-01-20	28.6200	29.1000	27.6500	27.6500	-15.054%	33	50	+52.622%
2026-01-16	34.3500	34.3500	32.5500	32.5500	-2.252%	16	25	+29.647%
2026-01-15	33.0000	33.7400	32.8600	33.3000	+14.828%	17	25	+26.727%
2026-01-14	30.5200	30.5200	29.0000	29.0000	-6.058%	2	13	+45.517%
2026-01-13	30.8700	30.8700	30.8700	30.8700	-3.046%	10	12	+36.702%
2026-01-12	31.0500	31.8400	31.0500	31.8400	0.000%	2	2	+32.538%