Dark

NVDA20261120C195
NVDA Nov 20 2026 195.00 Call (NVDA261120C00195000)
option OPRA

EOD

Aug 14, 2026

38.35-1.540%(-0.60)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	38.1500	38.3500	38.1500	38.3500	-1.540%	4	3,595	0.000%
2026-08-13	39.2000	39.3500	38.6700	38.9500	+6.189%	7	3,593	-1.540%
2026-08-12	34.4800	38.4300	34.4800	36.6800	+11.523%	55	3,596	+4.553%
2026-08-11	36.4200	36.4200	32.2000	32.8900	-1.645%	27	3,603	+16.601%
2026-08-10	37.9800	37.9800	33.4400	33.4400	-11.768%	50	3,607	+14.683%
2026-08-07	37.0000	39.0000	36.9500	37.9000	+4.465%	72	3,581	+1.187%
2026-08-06	36.7000	38.6500	34.5000	36.2800	-0.193%	11	3,639	+5.706%
2026-08-05	35.6600	38.0000	35.3800	36.3500	+17.676%	138	3,642	+5.502%
2026-08-04	30.3000	31.1500	28.4500	30.8900	+14.407%	197	3,681	+24.150%
2026-08-03	22.0000	28.2000	21.5000	27.0000	+13.208%	244	3,764	+42.037%
2026-07-31	21.5000	24.0000	20.0000	23.8500	+20.151%	1,555	3,652	+60.797%
2026-07-30	18.7500	21.3500	18.1000	19.8500	+13.429%	694	3,376	+93.199%
2026-07-29	20.8000	20.9000	17.4500	17.5000	-19.798%	709	2,966	+119.143%
2026-07-28	20.2000	22.4500	19.2000	21.8200	+0.322%	463	2,949	+75.756%
2026-07-27	24.9300	25.2700	21.1500	21.7500	-19.742%	431	2,620	+76.322%
2026-07-24	27.9300	31.2000	27.1000	27.1000	-8.136%	12	2,291	+41.513%
2026-07-23	29.8500	31.0000	28.4300	29.5000	-8.071%	64	2,290	+30.000%
2026-07-22	27.9000	33.6600	27.9000	32.0900	+12.794%	44	2,296	+19.508%
2026-07-21	28.4700	28.4700	26.9700	28.4500	+10.485%	63	2,315	+34.798%
2026-07-20	27.9000	28.4700	25.7500	25.7500	-4.275%	122	2,289	+48.932%
2026-07-17	24.8000	28.2000	23.8600	26.9000	-6.435%	39	2,243	+42.565%
2026-07-16	31.5500	31.5500	28.6900	28.7500	-11.265%	43	2,243	+33.391%
2026-07-15	33.7700	33.7700	29.2000	32.4000	-1.699%	41	2,234	+18.364%
2026-07-14	29.4000	33.0500	29.0000	32.9600	+19.898%	31	2,259	+16.353%
2026-07-13	30.4500	30.8900	27.4900	27.4900	-13.281%	38	2,277	+39.505%
2026-07-10	28.1800	32.1500	27.0500	31.7000	+15.905%	125	2,269	+20.978%
2026-07-09	28.2500	28.2500	25.2000	27.3500	-3.697%	172	2,266	+40.219%
2026-07-08	22.9000	28.4000	22.7500	28.4000	+23.210%	850	2,302	+35.035%
2026-07-07	19.8800	23.8000	19.7600	23.0500	+4.535%	159	2,430	+66.377%
2026-07-06	21.6000	23.0900	21.6000	22.0500	+0.227%	281	2,427	+73.923%
2026-07-02	23.4700	24.9000	20.7500	22.0000	-6.383%	544	2,062	+74.318%
2026-07-01	22.4000	24.4500	21.5400	23.5000	-6.188%	331	2,062	+63.191%
2026-06-30	23.4500	25.2000	23.3500	25.0500	+12.332%	196	1,915	+53.094%
2026-06-29	21.0000	22.6500	19.7400	22.3000	-0.889%	185	1,939	+71.973%
2026-06-26	22.0000	22.5000	21.2500	22.5000	-3.017%	657	1,940	+70.444%
2026-06-25	26.0800	26.0800	21.9800	23.2000	-5.806%	337	1,753	+65.302%
2026-06-24	26.2500	26.3500	23.9900	24.6300	-6.705%	636	1,654	+55.704%
2026-06-23	27.8000	28.1000	26.3000	26.4000	-17.033%	100	1,101	+45.265%
2026-06-22	35.9100	35.9100	31.8200	31.8200	-4.473%	23	1,041	+20.522%
2026-06-18	32.5500	33.7100	32.5500	33.3100	+13.338%	13	1,043	+15.131%
2026-06-17	31.1000	31.1000	29.3900	29.3900	-9.066%	3	1,043	+30.487%
2026-06-16	34.0300	34.0300	32.3200	32.3200	-8.156%	13	1,043	+18.657%
2026-06-15	32.7800	35.3000	32.6600	35.1900	+14.068%	15	1,036	+8.980%
2026-06-12	32.0900	32.0900	30.7900	30.8500	+2.731%	11	1,036	+24.311%
2026-06-11	29.5400	30.5500	29.2000	30.0300	+3.623%	21	1,036	+27.706%
2026-06-10	32.1000	32.2800	28.9800	28.9800	-12.182%	34	1,028	+32.333%
2026-06-09	34.4900	35.0000	29.1000	33.0000	-4.542%	39	1,025	+16.212%
2026-06-08	33.1000	34.5700	33.1000	34.5700	+4.127%	22	1,019	+10.934%
2026-06-05	37.3000	37.3000	33.2000	33.2000	-19.903%	46	1,024	+15.512%
2026-06-04	36.8400	42.7000	36.8400	41.4500	+5.848%	38	1,048	-7.479%
2026-06-03	42.3000	42.3000	39.0100	39.1600	-12.000%	69	1,038	-2.068%
2026-06-02	46.9000	51.6500	44.2500	44.5000	-2.711%	38	1,022	-13.820%
2026-06-01	42.1700	45.7400	41.9000	45.7400	+21.941%	84	1,012	-16.157%
2026-05-29	39.4000	39.8000	37.5100	37.5100	-1.159%	6	986	+2.239%
2026-05-28	37.0300	38.5500	36.2500	37.9500	+4.172%	85	986	+1.054%
2026-05-27	36.8600	36.8600	34.9000	36.4300	-5.031%	10	961	+5.270%
2026-05-26	39.2500	39.2500	37.1900	38.3600	-2.763%	15	957	-0.026%
2026-05-22	39.3700	40.8000	39.3700	39.4500	-10.280%	22	955	-2.788%
2026-05-21	46.0800	46.2000	42.0500	43.9700	-4.620%	53	953	-12.781%
2026-05-20	44.9000	47.2900	44.9000	46.1000	0.000%	8	953	-16.811%
2026-05-19	46.1000	46.1000	42.7400	46.1000	+5.540%	87	897	-16.811%
2026-05-18	49.4000	49.4000	43.6800	43.6800	-10.400%	22	897	-12.202%
2026-05-15	50.2200	51.2500	48.7500	48.7500	-14.142%	11	897	-21.333%
2026-05-14	52.6100	57.6700	52.6100	56.7800	+16.591%	94	889	-32.459%
2026-05-13	50.0000	50.1000	48.6200	48.7000	+7.696%	154	864	-21.253%
2026-05-12	42.6800	45.2200	41.6000	45.2200	+4.242%	41	864	-15.192%
2026-05-11	39.5500	45.2500	39.5500	43.3800	+7.830%	33	864	-11.595%
2026-05-08	39.3000	42.2500	39.3000	40.2300	+5.868%	38	883	-4.673%
2026-05-07	35.0000	39.8600	34.7000	38.0000	+8.945%	69	888	+0.921%
2026-05-06	29.0500	35.0000	29.0500	34.8800	+28.471%	68	867	+9.948%
2026-05-05	28.5500	29.1600	27.1500	27.1500	-5.893%	80	871	+41.252%
2026-05-04	29.5000	30.1000	27.0500	28.8500	-0.688%	35	825	+32.929%
2026-05-01	30.0100	30.0100	29.0000	29.0500	-3.712%	52	785	+32.014%
2026-04-30	31.7400	31.7400	30.0000	30.1700	-17.365%	44	785	+27.113%
2026-04-29	37.5000	37.6300	36.4500	36.5100	-7.593%	64	753	+5.040%
2026-04-28	36.6600	39.5100	36.6600	39.5100	-6.152%	20	745	-2.936%
2026-04-27	37.1300	42.1000	35.7000	42.1000	+16.685%	50	745	-8.907%
2026-04-24	31.0000	38.0000	31.0000	36.0800	+22.098%	109	753	+6.292%
2026-04-23	31.6600	31.6600	29.3000	29.5500	-5.440%	68	770	+29.780%
2026-04-22	29.8500	31.2500	29.8500	31.2500	+4.097%	6	821	+22.720%
2026-04-21	31.5200	32.0000	30.0200	30.0200	-1.927%	12	821	+27.748%
2026-04-20	29.1800	30.6100	29.1100	30.6100	0.000%	11	829	+25.286%
2026-04-17	30.2800	30.8300	30.2500	30.6100	+4.293%	25	822	+25.286%
2026-04-16	28.2000	30.0000	28.2000	29.3500	-0.508%	140	824	+30.664%
2026-04-15	28.2500	30.2500	28.2100	29.5000	+7.468%	70	776	+30.000%
2026-04-14	24.9200	27.9400	24.9200	27.4500	+17.058%	64	762	+39.709%
2026-04-13	23.2900	24.0700	23.2500	23.4500	-3.259%	12	775	+63.539%
2026-04-10	22.9500	24.3000	22.3500	24.2400	+17.670%	122	774	+58.210%
2026-04-09	19.3700	20.6000	19.2500	20.6000	+3.935%	13	740	+86.165%
2026-04-08	21.0000	21.0900	19.3300	19.8200	+16.110%	149	740	+93.491%
2026-04-07	16.9000	17.1500	16.4700	17.0700	-4.637%	23	644	+124.663%
2026-04-06	18.3500	18.3500	17.9000	17.9000	-2.452%	3	635	+114.246%
2026-04-02	17.2000	18.3500	17.2000	18.3500	+3.090%	43	614	+108.992%
2026-04-01	17.3500	18.1800	17.3500	17.8000	+3.972%	22	614	+115.449%
2026-03-31	15.5300	17.1200	15.5300	17.1200	+24.781%	21	611	+124.007%
2026-03-30	15.1000	15.1000	13.6100	13.7200	-10.327%	109	611	+179.519%
2026-03-27	16.2200	16.3400	15.2400	15.3000	-9.414%	76	642	+150.654%
2026-03-26	17.9500	17.9500	16.8900	16.8900	-15.550%	76	631	+127.057%
2026-03-25	19.5300	20.3900	19.5300	20.0000	+9.709%	10	619	+91.750%
2026-03-24	18.4500	18.4500	18.1100	18.2300	-2.252%	27	615	+110.368%
2026-03-23	19.3000	19.7500	18.6500	18.6500	+4.132%	28	632	+105.630%
2026-03-20	20.3800	20.3800	17.9100	17.9100	-14.511%	64	619	+114.126%
2026-03-19	20.0000	21.0000	19.8500	20.9500	-5.332%	73	626	+83.055%
2026-03-18	22.9500	23.1500	22.1300	22.1300	-3.362%	45	616	+73.294%
2026-03-17	24.2200	24.2200	22.9000	22.9000	-3.579%	13	600	+67.467%
2026-03-16	24.9000	26.0000	23.2000	23.7500	+3.171%	108	592	+61.474%
2026-03-13	25.4900	25.4900	23.0200	23.0200	-6.990%	43	571	+66.594%
2026-03-12	24.9500	25.5700	24.1600	24.7500	-3.958%	30	557	+54.949%
2026-03-11	25.6000	26.7000	25.4500	25.7700	+3.702%	67	551	+48.816%
2026-03-10	24.0000	26.0500	24.0000	24.8500	+4.852%	61	586	+54.326%
2026-03-09	22.8000	23.7000	22.5100	23.7000	+1.935%	71	570	+61.814%
2026-03-06	25.0000	25.0000	23.2500	23.2500	-4.124%	30	572	+64.946%
2026-03-05	24.8000	25.8000	23.6000	24.2500	-3.770%	32	561	+58.144%
2026-03-04	23.9300	26.0000	23.9300	25.2000	+5.705%	124	564	+52.183%
2026-03-03	23.7500	24.2500	22.6500	23.8400	-5.771%	109	555	+60.864%
2026-03-02	22.6400	25.4200	22.6400	25.3000	+8.817%	22	560	+51.581%
2026-02-27	25.3500	25.3500	23.2500	23.2500	-14.428%	80	559	+64.946%
2026-02-26	30.7000	30.8500	27.0000	27.1700	-20.764%	155	529	+41.148%
2026-02-25	33.2900	34.9900	33.2900	34.2900	+4.702%	88	527	+11.840%
2026-02-24	30.9500	33.1400	30.9500	32.7500	+2.665%	84	527	+17.099%
2026-02-23	33.1500	33.1500	31.1500	31.9000	+2.771%	104	556	+20.219%
2026-02-20	29.2100	31.0800	29.2100	31.0400	+4.865%	384	503	+23.550%
2026-02-19	29.6000	29.6000	29.6000	29.6000	-1.661%	1	335	+29.561%
2026-02-18	30.5000	30.5000	29.4500	30.1000	+5.614%	88	334	+27.409%
2026-02-17	26.2200	29.0700	26.2200	28.5000	+5.948%	55	281	+34.561%
2026-02-13	27.9900	28.5500	26.9000	26.9000	-10.483%	28	240	+42.565%
2026-02-12	32.5000	32.5000	30.0500	30.0500	-6.677%	77	240	+27.621%
2026-02-11	32.6800	32.6800	31.0000	32.2000	+5.263%	44	225	+19.099%
2026-02-10	32.1500	32.1500	30.5900	30.5900	-4.287%	57	240	+25.368%
2026-02-09	32.2000	33.3000	31.5000	31.9600	+12.694%	155	216	+19.994%
2026-02-06	27.0900	28.3600	27.0900	28.3600	+28.036%	12	158	+35.226%
2026-02-05	23.9500	24.1000	21.7700	22.1500	-6.382%	50	152	+73.138%
2026-02-04	24.8000	25.1800	22.4000	23.6600	-4.980%	50	173	+62.088%
2026-02-03	28.0500	28.0500	24.9000	24.9000	-20.574%	18	147	+54.016%
2026-02-02	30.7500	31.3500	30.7500	31.3500	-7.249%	5	141	+22.329%
2026-01-30	33.3300	33.8000	33.1500	33.8000	+12.143%	5	140	+13.462%
2026-01-29	30.1400	30.1400	30.1400	30.1400	-6.832%	3	139	+27.240%
2026-01-28	32.3300	32.5000	32.1000	32.3500	+4.828%	53	139	+18.547%
2026-01-27	29.0300	31.3000	29.0300	30.8600	+5.002%	106	144	+24.271%
2026-01-26	30.0800	30.0800	29.3900	29.3900	-3.481%	94	121	+30.487%
2026-01-23	31.2000	31.2000	30.0500	30.4500	+5.987%	95	117	+25.944%
2026-01-21	26.0900	28.7300	26.0900	28.7300	+10.288%	7	30	+33.484%
2026-01-20	26.1000	26.2500	25.9500	26.0500	-16.800%	24	34	+47.217%
2026-01-16	31.3100	31.3100	31.3100	31.3100	+2.824%	1	10	+22.485%
2026-01-15	30.0000	30.6300	30.0000	30.4500	+2.422%	10	10	+25.944%
2026-01-12	28.4200	29.7300	28.4200	29.7300	0.000%	2	2	+28.994%