Dark

NVDA20261120C200
NVDA Nov 20 2026 200.00 Call (NVDA261120C00200000)
option OPRA

EOD

Aug 14, 2026

34.85-0.627%(-0.22)142

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	36.5000	36.5000	34.5000	34.8500	-0.627%	142	24,434	0.000%
2026-08-13	34.5300	36.0500	34.5000	35.0700	+3.911%	875	24,328	-0.627%
2026-08-12	31.1100	35.0000	31.1100	33.7500	+14.329%	1,170	24,132	+3.259%
2026-08-11	32.3000	32.3000	28.8000	29.5200	-1.600%	49	23,590	+18.056%
2026-08-10	34.5600	34.8000	29.7300	30.0000	-14.286%	124	23,577	+16.167%
2026-08-07	33.5800	35.6000	33.0500	35.0000	+9.034%	95	23,543	-0.429%
2026-08-06	35.0000	35.5000	30.9600	32.1000	-2.580%	111	23,545	+8.567%
2026-08-05	30.7000	34.5500	30.5000	32.9500	+20.036%	648	23,544	+5.766%
2026-08-04	26.9000	28.1000	25.5500	27.4500	+15.239%	367	23,683	+26.958%
2026-08-03	18.8000	25.3300	18.5000	23.8200	+13.159%	413	23,748	+46.306%
2026-07-31	18.7100	21.1700	17.4500	21.0500	+21.676%	1,242	23,770	+65.558%
2026-07-30	16.4000	18.9000	15.8000	17.3000	+12.338%	10,914	23,669	+101.445%
2026-07-29	18.9500	18.9500	15.4000	15.4000	-20.042%	1,838	13,733	+126.299%
2026-07-28	18.1500	19.9400	16.6500	19.2600	+1.102%	1,561	13,112	+80.945%
2026-07-27	24.6000	24.7000	18.7000	19.0500	-25.353%	1,045	12,248	+82.940%
2026-07-24	25.9000	28.3000	24.5000	25.5200	-2.185%	64	11,794	+36.560%
2026-07-23	27.5500	27.9000	25.6500	26.0900	-10.956%	81	11,792	+33.576%
2026-07-22	25.1000	30.6000	25.1000	29.3000	+14.453%	185	11,756	+18.942%
2026-07-21	26.5000	26.6500	24.0000	25.6000	+10.775%	89	11,729	+36.133%
2026-07-20	25.5000	26.5000	23.1000	23.1100	-3.507%	95	11,723	+50.801%
2026-07-17	23.3500	26.0000	21.4500	23.9500	-10.131%	2,307	11,718	+45.511%
2026-07-16	28.5000	28.5000	25.7500	26.6500	-11.403%	175	12,508	+30.769%
2026-07-15	31.0000	31.0000	26.1500	30.0800	+0.973%	119	12,503	+15.858%
2026-07-14	26.6000	30.1300	24.5500	29.7900	+20.121%	518	12,533	+16.986%
2026-07-13	27.8000	28.0500	24.5000	24.8000	-15.068%	166	12,556	+40.524%
2026-07-10	24.4500	29.2000	24.4500	29.2000	+21.363%	583	12,494	+19.349%
2026-07-09	24.6900	25.3500	22.5000	24.0600	-5.610%	558	12,583	+44.846%
2026-07-08	21.2000	26.0000	20.5000	25.4900	+24.951%	242	12,476	+36.720%
2026-07-07	17.8900	21.4000	17.5500	20.4000	+1.644%	339	12,492	+70.833%
2026-07-06	19.4500	20.7000	19.4500	20.0700	+2.034%	332	12,525	+73.642%
2026-07-02	20.9000	21.9500	18.5500	19.6700	-7.653%	267	12,279	+77.173%
2026-07-01	20.3300	22.4300	19.1400	21.3000	-5.960%	807	12,279	+63.615%
2026-06-30	21.2000	22.9000	20.8700	22.6500	+13.819%	499	12,472	+53.863%
2026-06-29	18.9500	20.6500	17.8000	19.9000	+4.737%	221	12,521	+75.126%
2026-06-26	19.0000	20.3500	18.8500	19.0000	-9.091%	302	12,427	+83.421%
2026-06-25	23.5500	23.5500	19.7600	20.9000	-7.726%	402	12,455	+66.746%
2026-06-24	23.5800	24.2000	21.6000	22.6500	-4.912%	849	12,361	+53.863%
2026-06-23	25.4000	26.1500	23.8200	23.8200	-17.720%	158	12,322	+46.306%
2026-06-22	30.9000	33.0000	28.9500	28.9500	-7.508%	110	12,282	+20.380%
2026-06-18	28.3800	31.3000	28.3800	31.3000	+15.201%	123	12,136	+11.342%
2026-06-17	29.3500	29.3500	26.6100	27.1700	-6.343%	45	12,136	+28.266%
2026-06-16	31.2000	31.2000	29.0000	29.0100	-9.767%	156	12,136	+20.131%
2026-06-15	31.2000	32.4000	29.7000	32.1500	+12.216%	1,643	6,006	+8.398%
2026-06-12	28.6500	30.1800	28.0000	28.6500	0.000%	5,032	6,006	+21.640%
2026-06-11	27.4300	29.0000	25.7700	28.6500	+7.063%	172	6,006	+21.640%
2026-06-10	29.9000	30.0000	26.3000	26.7600	-12.262%	2,008	5,973	+30.232%
2026-06-09	33.0000	33.0000	26.1000	30.5000	-2.212%	342	4,324	+14.262%
2026-06-08	31.4300	32.0000	30.2000	31.1900	+3.587%	82	4,394	+11.735%
2026-06-05	34.8300	34.8300	29.6400	30.1100	-21.384%	442	4,337	+15.742%
2026-06-04	35.7000	39.6800	34.0400	38.3000	+5.743%	95	4,153	-9.008%
2026-06-03	37.5000	37.5000	36.0000	36.2200	-11.766%	66	4,127	-3.782%
2026-06-02	43.6000	47.7000	41.0500	41.0500	-2.955%	85	4,096	-15.104%
2026-06-01	38.0000	42.9000	38.0000	42.3000	+23.684%	213	4,081	-17.612%
2026-05-29	35.3500	37.6000	33.8500	34.2000	-2.481%	163	4,107	+1.901%
2026-05-28	33.0000	35.8500	33.0000	35.0700	+4.065%	195	4,064	-0.627%
2026-05-27	33.3000	34.3100	31.8500	33.7000	-4.533%	542	3,964	+3.412%
2026-05-26	36.5000	36.5300	33.9700	35.3000	-2.969%	202	3,930	-1.275%
2026-05-22	38.9000	39.4300	35.9500	36.3800	-9.050%	141	3,875	-4.206%
2026-05-21	41.1500	42.0000	38.6700	40.0000	-6.608%	229	3,826	-12.875%
2026-05-20	41.6000	45.0000	41.6000	42.8300	+4.463%	623	3,826	-18.632%
2026-05-19	40.8900	43.5000	40.0700	41.0000	-3.347%	75	3,424	-15.000%
2026-05-18	47.9800	48.1300	40.4000	42.4200	-7.541%	56	3,424	-17.845%
2026-05-15	48.9500	50.0000	45.8800	45.8800	-14.227%	148	3,424	-24.041%
2026-05-14	48.5900	54.3500	48.5900	53.4900	+15.980%	284	3,419	-34.848%
2026-05-13	44.6800	47.0000	42.0000	46.1200	+12.351%	49	3,441	-24.436%
2026-05-12	40.5000	43.3000	38.1000	41.0500	+1.710%	111	3,441	-15.104%
2026-05-11	36.8500	42.7500	36.8500	40.3600	+7.770%	179	3,441	-13.652%
2026-05-08	37.0000	39.3200	37.0000	37.4500	+5.493%	288	3,533	-6.943%
2026-05-07	32.5300	37.0900	32.5300	35.5000	+8.929%	388	3,656	-1.831%
2026-05-06	26.8300	32.5900	26.2000	32.5900	+30.884%	1,215	3,740	+6.935%
2026-05-05	26.1000	26.7700	24.7700	24.9000	-3.861%	211	3,695	+39.960%
2026-05-04	27.0000	28.0000	24.0500	25.9000	-4.779%	208	3,609	+34.556%
2026-05-01	29.1500	29.1500	26.6500	27.2000	-2.683%	402	3,531	+28.125%
2026-04-30	34.1300	34.1300	27.5500	27.9500	-16.542%	502	3,531	+24.687%
2026-04-29	35.0600	35.9900	33.0000	33.4900	-8.945%	76	3,288	+4.061%
2026-04-28	33.1600	37.1700	33.1600	36.7800	-5.789%	204	3,274	-5.247%
2026-04-27	34.0200	39.0400	33.4000	39.0400	+16.886%	283	3,271	-10.733%
2026-04-24	27.7000	35.4100	27.7000	33.4000	+23.979%	410	3,257	+4.341%
2026-04-23	28.6000	29.8000	26.2000	26.9400	-5.837%	146	3,411	+29.362%
2026-04-22	27.7500	29.2500	27.2000	28.6100	+4.340%	234	3,364	+21.811%
2026-04-21	28.9500	29.1500	27.2500	27.4200	-4.957%	202	3,202	+27.097%
2026-04-20	26.9200	28.8500	26.3600	28.8500	+1.228%	225	3,202	+20.797%
2026-04-17	27.6000	28.6000	27.4500	28.5000	+6.542%	451	3,063	+22.281%
2026-04-16	26.2800	27.8600	25.5700	26.7500	-0.742%	198	3,110	+30.280%
2026-04-15	25.4800	27.7000	25.4500	26.9500	+5.686%	712	3,073	+29.314%
2026-04-14	23.1000	25.5000	22.6900	25.5000	+18.056%	358	2,831	+36.667%
2026-04-13	20.1000	21.8500	20.1000	21.6000	+0.935%	38	2,798	+61.343%
2026-04-10	19.1000	22.2700	19.1000	21.4000	+14.745%	165	2,786	+62.850%
2026-04-09	17.5000	18.6500	17.5000	18.6500	+6.571%	103	2,802	+86.863%
2026-04-08	19.2000	19.2000	17.4000	17.5000	+8.359%	106	2,799	+99.143%
2026-04-07	15.7000	16.1500	14.8000	16.1500	-0.432%	68	2,864	+115.789%
2026-04-06	16.3900	16.3900	15.9100	16.2200	-2.289%	44	2,843	+114.858%
2026-04-02	15.1500	16.6000	14.4900	16.6000	+3.556%	73	2,812	+109.940%
2026-04-01	15.6700	16.2700	15.5600	16.0300	+3.754%	1,159	2,812	+117.405%
2026-03-31	13.1000	15.5000	13.1000	15.4500	+24.496%	404	1,790	+125.566%
2026-03-30	14.0000	14.0000	12.1400	12.4100	-10.072%	641	1,982	+180.822%
2026-03-27	14.9300	14.9300	13.6000	13.8000	-8.670%	85	1,914	+152.536%
2026-03-26	16.6000	16.6000	15.1100	15.1100	-15.587%	82	1,883	+130.642%
2026-03-25	18.0000	18.9000	17.7500	17.9000	+8.815%	48	1,879	+94.693%
2026-03-24	16.7100	16.7100	16.0500	16.4500	-3.235%	31	1,863	+111.854%
2026-03-23	17.5500	18.0000	16.9000	17.0000	+4.874%	51	1,855	+105.000%
2026-03-20	18.4000	18.4000	16.2100	16.2100	-14.684%	162	1,855	+114.991%
2026-03-19	18.4500	19.1000	18.1000	19.0000	-4.475%	287	1,795	+83.421%
2026-03-18	20.7000	21.1500	19.8900	19.8900	-5.286%	83	1,692	+75.214%
2026-03-17	21.9500	22.0100	20.8000	21.0000	-3.890%	43	1,672	+65.952%
2026-03-16	22.6000	24.4700	21.4500	21.8500	+3.163%	113	1,657	+59.497%
2026-03-13	24.0000	24.0000	21.1800	21.1800	-7.511%	25	1,650	+64.542%
2026-03-12	22.4000	23.5000	22.0500	22.9000	-2.345%	33	1,644	+52.183%
2026-03-11	23.9000	24.6000	23.4500	23.4500	+2.001%	114	1,635	+48.614%
2026-03-10	22.0000	23.9000	22.0000	22.9900	+5.073%	68	1,670	+51.588%
2026-03-09	20.8500	21.8800	20.3000	21.8800	+2.723%	241	1,667	+59.278%
2026-03-06	22.6700	22.6700	21.0000	21.3000	-8.779%	172	1,686	+63.615%
2026-03-05	22.6000	24.0000	21.1500	23.3500	-0.426%	284	1,600	+49.251%
2026-03-04	22.4200	24.1500	22.2500	23.4500	+6.205%	638	1,490	+48.614%
2026-03-03	21.9500	22.2700	20.9500	22.0800	-4.828%	130	1,199	+57.835%
2026-03-02	22.0500	23.8200	22.0500	23.2000	+10.214%	599	1,175	+50.216%
2026-02-27	23.2500	23.9000	21.0300	21.0500	-15.766%	219	902	+65.558%
2026-02-26	28.6300	28.6300	24.9000	24.9900	-20.667%	323	915	+39.456%
2026-02-25	31.0100	32.7600	31.0100	31.5000	+3.076%	395	642	+10.635%
2026-02-24	28.8000	31.0000	28.8000	30.5600	+3.348%	25	642	+14.038%
2026-02-23	30.0000	31.1000	28.9500	29.5700	+5.910%	67	625	+17.856%
2026-02-20	27.8000	28.7500	27.5700	27.9200	+2.047%	121	616	+24.821%
2026-02-19	26.9700	27.7800	26.9700	27.3600	0.000%	88	610	+27.376%
2026-02-18	28.3700	28.7200	27.3600	27.3600	+1.333%	53	532	+27.376%
2026-02-17	25.0000	27.0000	23.9600	27.0000	+8.959%	28	522	+29.074%
2026-02-13	27.3800	27.3800	24.7700	24.7800	-12.746%	34	503	+40.638%
2026-02-12	30.3500	30.4300	28.4000	28.4000	-5.017%	63	503	+22.711%
2026-02-11	30.2200	30.4500	29.9000	29.9000	+4.545%	16	496	+16.555%
2026-02-10	29.8500	30.1600	28.5000	28.6000	-2.655%	49	491	+21.853%
2026-02-09	27.2000	31.6700	27.2000	29.3800	+6.065%	139	507	+18.618%
2026-02-06	22.5500	27.7000	22.5500	27.7000	+35.452%	127	449	+25.812%
2026-02-05	21.7500	21.7500	20.3100	20.4500	-6.834%	122	385	+70.416%
2026-02-04	23.6000	23.6000	20.5800	21.9500	-5.915%	158	367	+58.770%
2026-02-03	25.9000	25.9000	23.3300	23.3300	-15.715%	116	347	+49.378%
2026-02-02	28.1000	29.4000	27.4000	27.6800	-9.394%	66	330	+25.903%
2026-01-30	30.7500	31.5000	30.5000	30.5500	+0.328%	91	294	+14.075%
2026-01-29	30.3800	30.4500	28.4000	30.4500	+0.495%	48	256	+14.450%
2026-01-28	29.9800	30.6000	29.6400	30.3000	+3.945%	36	257	+15.017%
2026-01-27	27.4400	29.2700	27.4400	29.1500	+6.581%	111	243	+19.554%
2026-01-26	28.3000	28.3000	27.1000	27.3500	-2.461%	28	160	+27.422%
2026-01-23	28.3500	28.6600	28.0000	28.0400	+6.373%	6	135	+24.287%
2026-01-22	27.0500	27.0500	26.3600	26.3600	+1.385%	51	132	+32.208%
2026-01-21	24.5900	26.0000	24.2000	26.0000	+8.696%	17	82	+34.038%
2026-01-20	24.9000	25.3200	23.8000	23.9200	-16.158%	65	77	+45.694%
2026-01-16	29.0800	30.0000	28.5300	28.5300	+1.784%	6	39	+22.152%
2026-01-15	28.6500	29.1800	27.9000	28.0300	+11.451%	32	39	+24.331%
2026-01-14	24.8800	25.3000	24.8800	25.1500	-4.735%	12	19	+38.569%
2026-01-13	25.9300	28.2900	25.8500	26.4000	-4.417%	16	14	+32.008%
2026-01-12	27.0900	27.6200	26.5000	27.6200	0.000%	7	3	+26.177%