NVDA261120C00205000
NVDA Nov 20 2026 205.00 Call
optionOPRA
EODOct 23, 2026
14.00USD-5.533%(-0.82)312Vol7,174OI
NVDA261120C00205000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 14.00 | 15.56 | 13.80 | 14.00 | -5.533% | 312 | 7,241 | 0.000% |
| 2026-10-22 | 17.40 | 17.97 | 14.70 | 14.82 | -29.193% | 361 | 7,133 | -5.533% |
| 2026-10-21 | 20.65 | 21.25 | 19.35 | 20.93 | +20.287% | 91 | 7,137 | -33.110% |
| 2026-10-20 | 17.35 | 18.53 | 15.40 | 17.40 | -5.946% | 1,130 | 6,460 | -19.540% |
| 2026-10-19 | 17.50 | 19.68 | 16.86 | 18.50 | +11.782% | 214 | 6,445 | -24.324% |
| 2026-10-16 | 17.90 | 19.05 | 16.25 | 16.55 | -11.497% | 388 | 6,266 | -15.408% |
| 2026-10-15 | 17.27 | 19.30 | 16.30 | 18.70 | -11.667% | 481 | 5,956 | -25.134% |
| 2026-10-14 | 24.88 | 24.88 | 20.70 | 21.17 | -19.719% | 111 | 5,945 | -33.869% |
| 2026-10-13 | 23.46 | 26.37 | 23.46 | 26.37 | +1.893% | 115 | 5,910 | -46.909% |
| 2026-10-12 | 26.38 | 26.38 | 24.54 | 25.88 | -8.873% | 118 | 5,885 | -45.904% |
| 2026-10-09 | 30.95 | 30.95 | 28.20 | 28.40 | -2.906% | 108 | 5,827 | -50.704% |
| 2026-10-08 | 32.84 | 34.55 | 29.16 | 29.25 | -17.068% | 43 | 5,811 | -52.137% |
| 2026-10-07 | 35.47 | 35.87 | 35.00 | 35.27 | -5.290% | 8 | 5,816 | -60.306% |
| 2026-10-06 | 40.00 | 40.50 | 37.15 | 37.24 | +0.730% | 92 | 5,846 | -62.406% |
| 2026-10-05 | 35.94 | 37.82 | 34.30 | 36.97 | +13.231% | 129 | 5,882 | -62.131% |
| 2026-10-02 | 34.35 | 36.34 | 32.65 | 32.65 | +4.916% | 76 | 5,907 | -57.121% |
| 2026-10-01 | 29.57 | 31.25 | 28.35 | 31.12 | +6.284% | 29 | 5,909 | -55.013% |
| 2026-09-30 | 30.10 | 31.46 | 29.28 | 29.28 | +3.026% | 78 | 5,895 | -52.186% |
| 2026-09-29 | 30.38 | 31.24 | 28.42 | 28.42 | -2.705% | 123 | 5,873 | -50.739% |
| 2026-09-28 | 30.00 | 32.60 | 28.65 | 29.21 | +10.896% | 87 | 5,869 | -52.071% |
| 2026-09-25 | 27.05 | 27.05 | 25.54 | 26.34 | +0.228% | 84 | 5,819 | -46.849% |
| 2026-09-24 | 24.15 | 26.28 | 23.64 | 26.28 | -1.684% | 218 | 5,735 | -46.728% |
| 2026-09-23 | 29.07 | 29.20 | 25.92 | 26.73 | -10.452% | 86 | 5,695 | -47.624% |
| 2026-09-22 | 29.30 | 30.52 | 28.50 | 29.85 | +4.043% | 266 | 5,700 | -53.099% |
| 2026-09-21 | 24.80 | 29.34 | 24.80 | 28.69 | +14.760% | 167 | 5,737 | -51.203% |
| 2026-09-18 | 22.50 | 25.00 | 22.50 | 25.00 | +7.852% | 149 | 5,767 | -44.000% |
| 2026-09-17 | 22.30 | 23.35 | 22.10 | 23.18 | +19.670% | 512 | 5,750 | -39.603% |
| 2026-09-16 | 19.13 | 21.42 | 18.77 | 19.37 | +4.986% | 409 | 5,722 | -27.723% |
| 2026-09-15 | 18.99 | 19.40 | 17.83 | 18.45 | +3.073% | 543 | 5,232 | -24.119% |
| 2026-09-14 | 18.20 | 18.90 | 17.01 | 17.90 | -21.319% | 377 | 5,287 | -21.788% |
| 2026-09-11 | 24.40 | 25.64 | 22.75 | 22.75 | -3.109% | 435 | 5,268 | -38.462% |
| 2026-09-10 | 24.97 | 24.97 | 23.08 | 23.48 | -14.494% | 488 | 5,221 | -40.375% |
| 2026-09-09 | 28.58 | 29.30 | 27.42 | 27.46 | -3.919% | 196 | 5,221 | -49.017% |
| 2026-09-08 | 35.10 | 35.10 | 28.58 | 28.58 | -14.123% | 307 | 5,184 | -51.015% |
| 2026-09-04 | 34.90 | 36.70 | 32.80 | 33.28 | +2.938% | 136 | 5,224 | -57.933% |
| 2026-09-03 | 30.20 | 33.00 | 29.31 | 32.33 | +14.240% | 140 | 5,227 | -56.697% |
| 2026-09-02 | 24.10 | 31.03 | 24.10 | 28.30 | +24.232% | 428 | 5,211 | -50.530% |
| 2026-09-01 | 22.03 | 24.90 | 21.55 | 22.78 | -11.293% | 569 | 5,271 | -38.543% |
| 2026-08-31 | 24.28 | 25.68 | 22.75 | 25.68 | +10.452% | 405 | 5,298 | -45.483% |
| 2026-08-28 | 30.44 | 31.90 | 23.25 | 23.25 | -26.307% | 463 | 5,251 | -39.785% |
| 2026-08-27 | 27.35 | 33.14 | 26.50 | 31.55 | +63.218% | 584 | 5,335 | -55.626% |
| 2026-08-26 | 21.23 | 21.70 | 19.13 | 19.33 | -11.126% | 1,331 | 5,249 | -27.574% |
| 2026-08-25 | 20.05 | 22.64 | 19.75 | 21.75 | +14.474% | 565 | 5,222 | -35.632% |
| 2026-08-24 | 23.32 | 23.32 | 18.55 | 19.00 | -19.046% | 4,368 | 6,994 | -26.316% |
| 2026-08-21 | 25.65 | 26.20 | 23.38 | 23.47 | -6.494% | 790 | 6,948 | -40.349% |
| 2026-08-20 | 26.90 | 26.90 | 24.45 | 25.10 | -0.986% | 69 | 6,916 | -44.223% |
| 2026-08-19 | 27.12 | 27.22 | 25.05 | 25.35 | -5.021% | 158 | 6,923 | -44.773% |
| 2026-08-18 | 27.15 | 28.00 | 26.50 | 26.69 | -13.625% | 108 | 6,908 | -47.546% |
| 2026-08-17 | 31.40 | 33.00 | 30.90 | 30.90 | -0.579% | 149 | 6,962 | -54.693% |
| 2026-08-14 | 33.00 | 33.00 | 31.08 | 31.08 | -1.082% | 53 | 6,950 | -54.955% |
| 2026-08-13 | 31.50 | 32.53 | 31.35 | 31.42 | +3.084% | 131 | 6,963 | -55.442% |
| 2026-08-12 | 29.15 | 31.60 | 29.15 | 30.48 | +18.002% | 78 | 6,997 | -54.068% |
| 2026-08-11 | 28.90 | 28.90 | 25.83 | 25.83 | -4.298% | 48 | 7,013 | -45.799% |
| 2026-08-10 | 30.42 | 30.42 | 26.55 | 26.99 | -15.126% | 40 | 7,008 | -48.129% |
| 2026-08-07 | 30.45 | 32.50 | 30.18 | 31.80 | +9.655% | 148 | 7,036 | -55.975% |
| 2026-08-06 | 30.75 | 31.16 | 27.93 | 29.00 | -2.619% | 61 | 7,006 | -51.724% |
| 2026-08-05 | 27.60 | 31.50 | 27.50 | 29.78 | +20.811% | 546 | 7,287 | -52.989% |
| 2026-08-04 | 24.05 | 25.20 | 22.84 | 24.65 | +14.385% | 277 | 7,367 | -43.205% |
| 2026-08-03 | 16.45 | 22.60 | 16.11 | 21.55 | +19.061% | 173 | 7,330 | -35.035% |
| 2026-07-31 | 17.08 | 18.60 | 15.26 | 18.10 | +19.868% | 2,531 | 5,891 | -22.652% |
| 2026-07-30 | 14.95 | 16.55 | 13.80 | 15.10 | +11.852% | 3,051 | 8,003 | -7.285% |
| 2026-07-29 | 15.94 | 16.70 | 13.50 | 13.50 | -19.881% | 3,728 | 5,837 | +3.704% |
| 2026-07-28 | 15.90 | 17.50 | 14.65 | 16.85 | -0.882% | 2,707 | 4,422 | -16.914% |
| 2026-07-27 | 22.85 | 22.85 | 16.55 | 17.00 | -25.602% | 521 | 4,140 | -17.647% |
| 2026-07-24 | 23.40 | 25.45 | 21.84 | 22.85 | -4.513% | 84 | 4,123 | -38.731% |
| 2026-07-23 | 24.60 | 25.28 | 22.93 | 23.93 | -11.041% | 102 | 4,116 | -41.496% |
| 2026-07-22 | 22.35 | 27.60 | 22.00 | 26.90 | +15.948% | 3,929 | 4,203 | -47.955% |
| 2026-07-21 | 24.02 | 24.02 | 21.77 | 23.20 | +10.634% | 1,366 | 3,383 | -39.655% |
| 2026-07-20 | 23.00 | 24.10 | 20.65 | 20.97 | -2.782% | 1,203 | 2,835 | -33.238% |
| 2026-07-17 | 19.85 | 23.50 | 19.00 | 21.57 | -7.821% | 313 | 2,804 | -35.095% |
| 2026-07-16 | 25.60 | 25.75 | 23.20 | 23.40 | -14.599% | 183 | 2,670 | -40.171% |
| 2026-07-15 | 27.55 | 27.55 | 23.45 | 27.40 | +1.859% | 628 | 2,834 | -48.905% |
| 2026-07-14 | 23.95 | 27.40 | 22.30 | 26.90 | +21.719% | 328 | 2,777 | -47.955% |
| 2026-07-13 | 25.55 | 25.55 | 22.05 | 22.10 | -16.604% | 259 | 2,752 | -36.652% |
| 2026-07-10 | 22.34 | 26.52 | 22.34 | 26.50 | +19.101% | 620 | 2,710 | -47.170% |
| 2026-07-09 | 23.42 | 23.42 | 20.02 | 22.25 | -3.680% | 803 | 2,597 | -37.079% |
| 2026-07-08 | 18.50 | 23.35 | 18.00 | 23.10 | +28.333% | 1,527 | 2,647 | -39.394% |
| 2026-07-07 | 16.00 | 19.00 | 15.70 | 18.00 | +2.273% | 79 | 2,645 | -22.222% |
| 2026-07-06 | 17.60 | 18.55 | 17.05 | 17.60 | +5.389% | 92 | 2,669 | -20.455% |
| 2026-07-02 | 18.60 | 19.50 | 16.40 | 16.70 | -12.794% | 266 | 2,599 | -16.168% |
| 2026-07-01 | 17.00 | 20.10 | 17.00 | 19.15 | -6.585% | 339 | 2,433 | -26.893% |
| 2026-06-30 | 18.42 | 20.50 | 18.42 | 20.50 | +16.809% | 443 | 2,580 | -31.707% |
| 2026-06-29 | 18.10 | 18.10 | 15.82 | 17.55 | +4.776% | 102 | 2,573 | -20.228% |
| 2026-06-26 | 17.00 | 18.25 | 16.75 | 16.75 | -8.868% | 74 | 2,580 | -16.418% |
| 2026-06-25 | 20.70 | 20.70 | 17.63 | 18.38 | -9.145% | 283 | 2,509 | -23.830% |
| 2026-06-24 | 21.20 | 22.00 | 19.50 | 20.23 | -5.688% | 688 | 2,130 | -30.796% |
| 2026-06-23 | 22.83 | 23.70 | 21.45 | 21.45 | -18.441% | 513 | 2,066 | -34.732% |
| 2026-06-22 | 30.05 | 30.20 | 26.30 | 26.30 | -5.735% | 25 | 2,062 | -46.768% |
| 2026-06-18 | 26.00 | 28.55 | 25.77 | 27.90 | +12.364% | 134 | 1,985 | -49.821% |
| 2026-06-17 | 27.25 | 27.25 | 24.30 | 24.83 | -6.478% | 65 | 1,979 | -43.617% |
| 2026-06-16 | 28.08 | 28.08 | 26.55 | 26.55 | -10.304% | 34 | 1,989 | -47.269% |
| 2026-06-15 | 28.90 | 29.75 | 27.30 | 29.60 | +15.851% | 132 | 2,005 | -52.703% |
| 2026-06-12 | 26.25 | 27.35 | 25.50 | 25.55 | -3.766% | 109 | 1,941 | -45.205% |
| 2026-06-11 | 24.55 | 26.55 | 23.40 | 26.55 | +8.147% | 86 | 1,917 | -47.269% |
| 2026-06-10 | 27.04 | 27.45 | 24.15 | 24.55 | -10.401% | 147 | 1,884 | -42.974% |
| 2026-06-09 | 29.74 | 29.74 | 24.04 | 27.40 | -4.296% | 184 | 1,835 | -48.905% |
| 2026-06-08 | 29.50 | 29.50 | 27.90 | 28.63 | +3.283% | 129 | 1,806 | -51.100% |
| 2026-06-05 | 32.43 | 32.43 | 27.00 | 27.72 | -23.107% | 518 | 1,655 | -49.495% |
| 2026-06-04 | 31.84 | 36.93 | 30.85 | 36.05 | +7.452% | 46 | 1,634 | -61.165% |
| 2026-06-03 | 34.20 | 34.26 | 33.17 | 33.55 | -12.058% | 132 | 1,557 | -58.271% |
| 2026-06-02 | 41.00 | 45.27 | 38.15 | 38.15 | -3.173% | 25 | 1,561 | -63.303% |
| 2026-06-01 | 35.30 | 39.83 | 35.30 | 39.40 | +14.535% | 160 | 1,597 | -64.467% |
| 2026-05-29 | 32.35 | 34.40 | 32.35 | 34.40 | +4.242% | 147 | 1,545 | -59.302% |
| 2026-05-28 | 32.10 | 33.00 | 31.05 | 33.00 | +6.589% | 103 | 1,489 | -57.576% |
| 2026-05-27 | 31.40 | 31.55 | 29.17 | 30.96 | -1.714% | 82 | 1,448 | -54.780% |
| 2026-05-26 | 33.00 | 33.00 | 31.50 | 31.50 | -5.801% | 10 | 1,449 | -55.556% |
| 2026-05-22 | 37.13 | 37.13 | 33.15 | 33.44 | -9.426% | 16 | 1,441 | -58.134% |
| 2026-05-21 | 38.91 | 38.91 | 35.70 | 36.92 | -7.049% | 35 | 1,453 | -62.080% |
| 2026-05-20 | 41.50 | 41.50 | 38.35 | 39.72 | -0.824% | 18 | 1,459 | -64.753% |
| 2026-05-19 | 38.97 | 40.20 | 37.19 | 40.05 | +2.482% | 94 | 1,394 | -65.044% |
| 2026-05-18 | 43.72 | 43.72 | 38.68 | 39.08 | -8.585% | 152 | 1,432 | -64.176% |
| 2026-05-15 | 46.05 | 47.10 | 42.75 | 42.75 | -15.010% | 146 | 1,319 | -67.251% |
| 2026-05-14 | 46.80 | 51.07 | 46.61 | 50.30 | +17.523% | 160 | 1,311 | -72.167% |
| 2026-05-13 | 42.23 | 44.00 | 41.31 | 42.80 | +15.770% | 199 | 1,423 | -67.290% |
| 2026-05-12 | 36.82 | 40.30 | 34.95 | 36.97 | -2.196% | 40 | 1,417 | -62.131% |
| 2026-05-11 | 34.50 | 39.60 | 34.50 | 37.80 | +6.961% | 116 | 1,384 | -62.963% |
| 2026-05-08 | 35.00 | 36.50 | 34.77 | 35.34 | +7.908% | 80 | 1,408 | -60.385% |
| 2026-05-07 | 29.65 | 34.26 | 29.50 | 32.75 | +10.642% | 143 | 1,417 | -57.252% |
| 2026-05-06 | 25.25 | 29.90 | 24.90 | 29.60 | +31.849% | 206 | 1,302 | -52.703% |
| 2026-05-05 | 24.34 | 24.34 | 22.45 | 22.45 | -4.101% | 17 | 1,294 | -37.639% |
| 2026-05-04 | 25.73 | 25.73 | 22.20 | 23.41 | -3.264% | 178 | 1,231 | -40.196% |
| 2026-05-01 | 27.00 | 27.00 | 24.20 | 24.20 | -5.098% | 191 | 1,208 | -42.149% |
| 2026-04-30 | 31.50 | 31.50 | 25.21 | 25.50 | -17.927% | 322 | 1,148 | -45.098% |
| 2026-04-29 | 32.08 | 32.29 | 30.40 | 31.07 | -8.483% | 57 | 1,148 | -54.940% |
| 2026-04-28 | 32.70 | 34.10 | 31.08 | 33.95 | -4.795% | 41 | 1,143 | -58.763% |
| 2026-04-27 | 31.80 | 35.72 | 30.90 | 35.66 | +16.536% | 47 | 1,131 | -60.740% |
| 2026-04-24 | 26.39 | 32.75 | 26.39 | 30.60 | +24.441% | 303 | 1,130 | -54.248% |
| 2026-04-23 | 26.25 | 26.81 | 24.01 | 24.59 | -6.037% | 39 | 1,139 | -43.066% |
| 2026-04-22 | 25.27 | 26.45 | 25.00 | 26.17 | +4.890% | 213 | 1,113 | -46.504% |
| 2026-04-21 | 25.94 | 26.56 | 24.79 | 24.95 | -4.952% | 60 | 1,061 | -43.888% |
| 2026-04-20 | 25.34 | 26.30 | 24.10 | 26.25 | +0.575% | 93 | 1,061 | -46.667% |
| 2026-04-17 | 25.63 | 26.10 | 25.52 | 26.10 | +5.839% | 48 | 1,075 | -46.360% |
| 2026-04-16 | 23.75 | 25.20 | 23.75 | 24.66 | +2.836% | 33 | 1,053 | -43.228% |
| 2026-04-15 | 23.39 | 25.30 | 23.39 | 23.98 | +4.170% | 101 | 1,041 | -41.618% |
| 2026-04-14 | 21.40 | 23.20 | 21.40 | 23.02 | +19.213% | 59 | 980 | -39.183% |
| 2026-04-13 | 19.00 | 19.90 | 18.76 | 19.31 | -0.464% | 83 | 931 | -27.499% |
| 2026-04-10 | 18.40 | 20.13 | 18.28 | 19.40 | +17.150% | 28 | 865 | -27.835% |
| 2026-04-09 | 15.40 | 16.70 | 15.40 | 16.56 | +4.479% | 14 | 869 | -15.459% |
| 2026-04-08 | 16.93 | 17.15 | 15.57 | 15.85 | +8.562% | 78 | 865 | -11.672% |
| 2026-04-07 | 13.95 | 14.60 | 13.85 | 14.60 | +1.038% | 22 | 835 | -4.110% |
| 2026-04-06 | 14.50 | 14.50 | 14.45 | 14.45 | -1.230% | 21 | 835 | -3.114% |
| 2026-04-02 | 13.45 | 14.80 | 13.30 | 14.63 | +0.205% | 88 | 780 | -4.306% |
| 2026-04-01 | 14.10 | 14.75 | 14.01 | 14.60 | +4.659% | 27 | 780 | -4.110% |
| 2026-03-31 | 11.97 | 13.95 | 11.97 | 13.95 | +26.934% | 76 | 759 | +0.358% |
| 2026-03-30 | 11.80 | 11.87 | 10.85 | 10.99 | -11.012% | 19 | 691 | +27.389% |
| 2026-03-27 | 13.10 | 13.35 | 12.25 | 12.35 | -9.722% | 55 | 685 | +13.360% |
| 2026-03-26 | 14.80 | 14.80 | 13.68 | 13.68 | -16.228% | 519 | 666 | +2.339% |
| 2026-03-25 | 16.45 | 17.00 | 16.13 | 16.33 | +10.263% | 111 | 175 | -14.268% |
| 2026-03-24 | 14.64 | 14.81 | 14.50 | 14.81 | -3.203% | 6 | 181 | -5.469% |
| 2026-03-23 | 15.70 | 16.02 | 15.20 | 15.30 | +4.294% | 56 | 182 | -8.497% |
| 2026-03-20 | 16.32 | 16.32 | 14.61 | 14.67 | -15.447% | 113 | 153 | -4.567% |
| 2026-03-19 | 16.37 | 17.35 | 16.35 | 17.35 | -4.302% | 11 | 84 | -19.308% |
| 2026-03-18 | 19.15 | 19.34 | 18.13 | 18.13 | -4.327% | 82 | 79 | -22.780% |
| 2026-03-17 | 19.25 | 19.45 | 18.95 | 18.95 | -5.955% | 19 | 74 | -26.121% |
| 2026-03-16 | 20.60 | 20.75 | 20.15 | 20.15 | +0.851% | 74 | 69 | -30.521% |
| 2026-03-13 | 21.05 | 21.15 | 19.98 | 19.98 | 0.000% | 13 | 13 | -29.930% |