Dark

NVDA20261120C205
NVDA Nov 20 2026 205.00 Call (NVDA261120C00205000)
option OPRA

EOD

Aug 14, 2026

31.08-1.082%(-0.34)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	33.0000	33.0000	31.0800	31.0800	-1.082%	53	6,962	0.000%
2026-08-13	31.5000	32.5300	31.3500	31.4200	+3.084%	131	6,950	-1.082%
2026-08-12	29.1500	31.6000	29.1500	30.4800	+18.002%	78	6,963	+1.969%
2026-08-11	28.9000	28.9000	25.8300	25.8300	-4.298%	48	6,997	+20.325%
2026-08-10	30.4200	30.4200	26.5500	26.9900	-15.126%	40	7,013	+15.154%
2026-08-07	30.4500	32.5000	30.1800	31.8000	+9.655%	148	7,008	-2.264%
2026-08-06	30.7500	31.1600	27.9300	29.0000	-2.619%	61	7,036	+7.172%
2026-08-05	27.6000	31.5000	27.5000	29.7800	+20.811%	546	7,006	+4.365%
2026-08-04	24.0500	25.2000	22.8400	24.6500	+14.385%	277	7,287	+26.085%
2026-08-03	16.4500	22.6000	16.1100	21.5500	+19.061%	173	7,367	+44.223%
2026-07-31	17.0800	18.6000	15.2600	18.1000	+19.868%	2,531	7,330	+71.713%
2026-07-30	14.9500	16.5500	13.8000	15.1000	+11.852%	3,051	5,891	+105.828%
2026-07-29	15.9400	16.7000	13.5000	13.5000	-19.881%	3,728	8,003	+130.222%
2026-07-28	15.9000	17.5000	14.6500	16.8500	-0.882%	2,707	5,837	+84.451%
2026-07-27	22.8500	22.8500	16.5500	17.0000	-25.602%	521	4,422	+82.824%
2026-07-24	23.4000	25.4500	21.8400	22.8500	-4.513%	84	4,140	+36.018%
2026-07-23	24.6000	25.2800	22.9300	23.9300	-11.041%	102	4,123	+29.879%
2026-07-22	22.3500	27.6000	22.0000	26.9000	+15.948%	3,929	4,116	+15.539%
2026-07-21	24.0200	24.0200	21.7700	23.2000	+10.634%	1,366	4,203	+33.966%
2026-07-20	23.0000	24.1000	20.6500	20.9700	-2.782%	1,203	3,383	+48.212%
2026-07-17	19.8500	23.5000	19.0000	21.5700	-7.821%	313	2,835	+44.089%
2026-07-16	25.6000	25.7500	23.2000	23.4000	-14.599%	183	2,804	+32.821%
2026-07-15	27.5500	27.5500	23.4500	27.4000	+1.859%	628	2,670	+13.431%
2026-07-14	23.9500	27.4000	22.3000	26.9000	+21.719%	328	2,834	+15.539%
2026-07-13	25.5500	25.5500	22.0500	22.1000	-16.604%	259	2,777	+40.633%
2026-07-10	22.3400	26.5200	22.3400	26.5000	+19.101%	620	2,752	+17.283%
2026-07-09	23.4200	23.4200	20.0200	22.2500	-3.680%	803	2,710	+39.685%
2026-07-08	18.5000	23.3500	18.0000	23.1000	+28.333%	1,527	2,597	+34.545%
2026-07-07	16.0000	19.0000	15.7000	18.0000	+2.273%	79	2,647	+72.667%
2026-07-06	17.6000	18.5500	17.0500	17.6000	+5.389%	92	2,645	+76.591%
2026-07-02	18.6000	19.5000	16.4000	16.7000	-12.794%	266	2,599	+86.108%
2026-07-01	17.0000	20.1000	17.0000	19.1500	-6.585%	339	2,599	+62.298%
2026-06-30	18.4200	20.5000	18.4200	20.5000	+16.809%	443	2,433	+51.610%
2026-06-29	18.1000	18.1000	15.8200	17.5500	+4.776%	102	2,580	+77.094%
2026-06-26	17.0000	18.2500	16.7500	16.7500	-8.868%	74	2,573	+85.552%
2026-06-25	20.7000	20.7000	17.6300	18.3800	-9.145%	283	2,580	+69.097%
2026-06-24	21.2000	22.0000	19.5000	20.2300	-5.688%	688	2,509	+53.633%
2026-06-23	22.8300	23.7000	21.4500	21.4500	-18.441%	513	2,130	+44.895%
2026-06-22	30.0500	30.2000	26.3000	26.3000	-5.735%	25	2,066	+18.175%
2026-06-18	26.0000	28.5500	25.7700	27.9000	+12.364%	134	1,979	+11.398%
2026-06-17	27.2500	27.2500	24.3000	24.8300	-6.478%	65	1,979	+25.171%
2026-06-16	28.0800	28.0800	26.5500	26.5500	-10.304%	34	1,979	+17.062%
2026-06-15	28.9000	29.7500	27.3000	29.6000	+15.851%	132	1,941	+5.000%
2026-06-12	26.2500	27.3500	25.5000	25.5500	-3.766%	109	1,941	+21.644%
2026-06-11	24.5500	26.5500	23.4000	26.5500	+8.147%	86	1,941	+17.062%
2026-06-10	27.0400	27.4500	24.1500	24.5500	-10.401%	147	1,917	+26.599%
2026-06-09	29.7400	29.7400	24.0400	27.4000	-4.296%	184	1,884	+13.431%
2026-06-08	29.5000	29.5000	27.9000	28.6300	+3.283%	129	1,835	+8.557%
2026-06-05	32.4300	32.4300	27.0000	27.7200	-23.107%	518	1,806	+12.121%
2026-06-04	31.8400	36.9300	30.8500	36.0500	+7.452%	46	1,655	-13.786%
2026-06-03	34.2000	34.2600	33.1700	33.5500	-12.058%	132	1,634	-7.362%
2026-06-02	41.0000	45.2700	38.1500	38.1500	-3.173%	25	1,557	-18.532%
2026-06-01	35.3000	39.8300	35.3000	39.4000	+14.535%	160	1,561	-21.117%
2026-05-29	32.3500	34.4000	32.3500	34.4000	+4.242%	147	1,597	-9.651%
2026-05-28	32.1000	33.0000	31.0500	33.0000	+6.589%	103	1,545	-5.818%
2026-05-27	31.4000	31.5500	29.1700	30.9600	-1.714%	82	1,489	+0.388%
2026-05-26	33.0000	33.0000	31.5000	31.5000	-5.801%	10	1,448	-1.333%
2026-05-22	37.1300	37.1300	33.1500	33.4400	-9.426%	16	1,449	-7.057%
2026-05-21	38.9100	38.9100	35.7000	36.9200	-7.049%	35	1,441	-15.818%
2026-05-20	41.5000	41.5000	38.3500	39.7200	-0.824%	18	1,441	-21.752%
2026-05-19	38.9700	40.2000	37.1900	40.0500	+2.482%	94	1,394	-22.397%
2026-05-18	43.7200	43.7200	38.6800	39.0800	-8.585%	152	1,394	-20.471%
2026-05-15	46.0500	47.1000	42.7500	42.7500	-15.010%	146	1,394	-27.298%
2026-05-14	46.8000	51.0700	46.6100	50.3000	+17.523%	160	1,319	-38.211%
2026-05-13	42.2300	44.0000	41.3100	42.8000	+15.770%	199	1,423	-27.383%
2026-05-12	36.8200	40.3000	34.9500	36.9700	-2.196%	40	1,423	-15.932%
2026-05-11	34.5000	39.6000	34.5000	37.8000	+6.961%	116	1,423	-17.778%
2026-05-08	35.0000	36.5000	34.7700	35.3400	+7.908%	80	1,384	-12.054%
2026-05-07	29.6500	34.2600	29.5000	32.7500	+10.642%	143	1,408	-5.099%
2026-05-06	25.2500	29.9000	24.9000	29.6000	+31.849%	206	1,417	+5.000%
2026-05-05	24.3400	24.3400	22.4500	22.4500	-4.101%	17	1,302	+38.441%
2026-05-04	25.7300	25.7300	22.2000	23.4100	-3.264%	178	1,294	+32.764%
2026-05-01	27.0000	27.0000	24.2000	24.2000	-5.098%	191	1,208	+28.430%
2026-04-30	31.5000	31.5000	25.2100	25.5000	-17.927%	322	1,208	+21.882%
2026-04-29	32.0800	32.2900	30.4000	31.0700	-8.483%	57	1,148	+0.032%
2026-04-28	32.7000	34.1000	31.0800	33.9500	-4.795%	41	1,143	-8.454%
2026-04-27	31.8000	35.7200	30.9000	35.6600	+16.536%	47	1,131	-12.844%
2026-04-24	26.3900	32.7500	26.3900	30.6000	+24.441%	303	1,130	+1.569%
2026-04-23	26.2500	26.8100	24.0100	24.5900	-6.037%	39	1,139	+26.393%
2026-04-22	25.2700	26.4500	25.0000	26.1700	+4.890%	213	1,113	+18.762%
2026-04-21	25.9400	26.5600	24.7900	24.9500	-4.952%	60	1,061	+24.569%
2026-04-20	25.3400	26.3000	24.1000	26.2500	+0.575%	93	1,061	+18.400%
2026-04-17	25.6300	26.1000	25.5200	26.1000	+5.839%	48	1,075	+19.080%
2026-04-16	23.7500	25.2000	23.7500	24.6600	+2.836%	33	1,053	+26.034%
2026-04-15	23.3900	25.3000	23.3900	23.9800	+4.170%	101	1,041	+29.608%
2026-04-14	21.4000	23.2000	21.4000	23.0200	+19.213%	59	980	+35.013%
2026-04-13	19.0000	19.9000	18.7600	19.3100	-0.464%	83	931	+60.953%
2026-04-10	18.4000	20.1300	18.2800	19.4000	+17.150%	28	865	+60.206%
2026-04-09	15.4000	16.7000	15.4000	16.5600	+4.479%	14	869	+87.681%
2026-04-08	16.9300	17.1500	15.5700	15.8500	+8.562%	78	865	+96.088%
2026-04-07	13.9500	14.6000	13.8500	14.6000	+1.038%	22	835	+112.877%
2026-04-06	14.5000	14.5000	14.4500	14.4500	-1.230%	21	835	+115.087%
2026-04-02	13.4500	14.8000	13.3000	14.6300	+0.205%	88	780	+112.440%
2026-04-01	14.1000	14.7500	14.0100	14.6000	+4.659%	27	780	+112.877%
2026-03-31	11.9700	13.9500	11.9700	13.9500	+26.934%	76	759	+122.796%
2026-03-30	11.8000	11.8700	10.8500	10.9900	-11.012%	19	691	+182.803%
2026-03-27	13.1000	13.3500	12.2500	12.3500	-9.722%	55	685	+151.660%
2026-03-26	14.8000	14.8000	13.6800	13.6800	-16.228%	519	666	+127.193%
2026-03-25	16.4500	17.0000	16.1300	16.3300	+10.263%	111	175	+90.325%
2026-03-24	14.6400	14.8100	14.5000	14.8100	-3.203%	6	181	+109.858%
2026-03-23	15.7000	16.0200	15.2000	15.3000	+4.294%	56	182	+103.137%
2026-03-20	16.3200	16.3200	14.6100	14.6700	-15.447%	113	153	+111.861%
2026-03-19	16.3700	17.3500	16.3500	17.3500	-4.302%	11	84	+79.135%
2026-03-18	19.1500	19.3400	18.1300	18.1300	-4.327%	82	79	+71.429%
2026-03-17	19.2500	19.4500	18.9500	18.9500	-5.955%	19	74	+64.011%
2026-03-16	20.6000	20.7500	20.1500	20.1500	+0.851%	74	69	+54.243%
2026-03-13	21.0500	21.1500	19.9800	19.9800	0.000%	13	13	+55.556%