Dark

NVDA20261120C210
NVDA Nov 20 2026 210.00 Call (NVDA261120C00210000)
option OPRA

EOD

Aug 14, 2026

27.80-1.767%(-0.50)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	29.3500	29.7500	27.7900	27.8000	-1.767%	107	11,778	0.000%
2026-08-13	28.3100	29.7500	27.6200	28.3000	+6.271%	192	11,741	-1.767%
2026-08-12	26.0200	28.3700	25.6000	26.6300	+13.852%	188	11,803	+4.394%
2026-08-11	26.2800	26.2800	23.0500	23.3900	-2.542%	51	11,841	+18.854%
2026-08-10	28.3500	28.5000	23.6000	24.0000	-14.286%	182	11,855	+15.833%
2026-08-07	28.1500	29.0000	27.0000	28.0000	+4.478%	114	11,835	-0.714%
2026-08-06	27.6500	28.9000	25.4500	26.8000	+0.375%	125	11,852	+3.731%
2026-08-05	25.5000	28.4500	25.5000	26.7000	+21.088%	705	11,911	+4.120%
2026-08-04	21.5000	22.6000	20.2000	22.0500	+16.482%	1,918	12,073	+26.077%
2026-08-03	15.0500	20.1100	14.9000	18.9300	+15.568%	907	10,786	+46.857%
2026-07-31	15.3700	16.4000	13.5000	16.3800	+24.091%	506	10,468	+69.719%
2026-07-30	12.3500	14.4500	12.0000	13.2000	+13.208%	634	10,180	+110.606%
2026-07-29	14.1000	14.6000	11.6600	11.6600	-21.745%	370	10,037	+138.422%
2026-07-28	14.1000	15.4500	12.8000	14.9000	-0.468%	456	10,001	+86.577%
2026-07-27	21.0000	21.0000	14.4500	14.9700	-26.618%	811	9,823	+85.705%
2026-07-24	21.0500	23.0300	19.4000	20.4000	-6.422%	695	9,569	+36.275%
2026-07-23	21.6000	22.7200	20.2500	21.8000	-8.365%	500	9,302	+27.523%
2026-07-22	20.1300	25.0100	19.6700	23.7900	+14.101%	728	9,165	+16.856%
2026-07-21	20.9600	21.4500	19.1800	20.8500	+13.008%	545	9,047	+33.333%
2026-07-20	20.4000	21.4000	18.3500	18.4500	-5.963%	2,726	8,762	+50.678%
2026-07-17	19.2300	21.3000	16.9500	19.6200	-9.125%	410	7,955	+41.692%
2026-07-16	23.5000	23.5000	20.8500	21.5900	-12.626%	346	7,887	+28.763%
2026-07-15	24.0000	25.3400	21.0000	24.7100	-0.121%	720	7,852	+12.505%
2026-07-14	21.9800	24.8000	20.0000	24.7400	+23.085%	1,230	7,461	+12.369%
2026-07-13	23.0700	23.4500	19.7500	20.1000	-15.404%	503	7,454	+38.308%
2026-07-10	19.6000	23.9200	19.6000	23.7600	+20.487%	1,450	7,110	+17.003%
2026-07-09	20.6700	20.6700	18.0000	19.7200	-6.095%	181	6,111	+40.974%
2026-07-08	16.0400	21.1400	16.0400	21.0000	+30.435%	354	6,046	+32.381%
2026-07-07	14.0000	16.9500	13.8000	16.1000	+3.007%	171	6,119	+72.671%
2026-07-06	15.3000	16.3600	15.3000	15.6300	+7.423%	1,053	6,091	+77.863%
2026-07-02	16.7100	17.8500	14.5500	14.5500	-15.407%	108	5,072	+91.065%
2026-07-01	15.5000	17.8500	15.4500	17.2000	-6.876%	146	5,072	+61.628%
2026-06-30	17.1500	18.4700	16.8000	18.4700	+15.799%	148	5,097	+50.514%
2026-06-29	15.6300	16.1600	14.0900	15.9500	+6.333%	120	5,249	+74.295%
2026-06-26	15.8800	16.3000	15.0000	15.0000	-11.504%	256	5,217	+85.333%
2026-06-25	19.1900	19.1900	15.9600	16.9500	-7.123%	229	5,198	+64.012%
2026-06-24	19.7000	19.7300	17.5000	18.2500	-5.928%	436	5,180	+52.329%
2026-06-23	21.1500	21.2300	19.2700	19.4000	-18.419%	200	5,282	+43.299%
2026-06-22	25.9900	27.5500	23.7800	23.7800	-9.063%	253	5,138	+16.905%
2026-06-18	23.4400	26.2500	23.4400	26.1500	+16.222%	137	5,013	+6.310%
2026-06-17	24.5000	24.7800	22.1800	22.5000	-8.462%	129	5,013	+23.556%
2026-06-16	25.2500	25.6000	24.5500	24.5800	-9.131%	1,351	5,013	+13.100%
2026-06-15	25.2500	27.2500	24.9000	27.0500	+14.376%	198	4,312	+2.773%
2026-06-12	23.5000	25.1000	23.2000	23.6500	-1.867%	106	4,312	+17.548%
2026-06-11	22.6000	24.2500	21.5000	24.1000	+8.559%	136	4,312	+15.353%
2026-06-10	24.8700	25.0000	22.1000	22.2000	-14.087%	166	4,257	+25.225%
2026-06-09	27.2900	27.4500	21.9000	25.8400	-0.958%	349	4,208	+7.585%
2026-06-08	27.0000	27.5000	25.6000	26.0900	+3.123%	141	4,050	+6.554%
2026-06-05	29.6600	29.9000	24.7900	25.3000	-24.478%	451	4,039	+9.881%
2026-06-04	29.3400	34.2000	28.4800	33.5000	+8.169%	156	3,867	-17.015%
2026-06-03	33.2000	33.2000	30.5000	30.9700	-13.612%	129	3,824	-10.236%
2026-06-02	38.5000	42.2500	34.9000	35.8500	-0.417%	215	3,832	-22.455%
2026-06-01	31.5000	37.1000	31.5000	36.0000	+25.874%	278	3,855	-22.778%
2026-05-29	29.1200	32.0300	28.6000	28.6000	-3.866%	221	3,924	-2.797%
2026-05-28	28.8000	30.4800	28.0000	29.7500	+4.386%	456	3,901	-6.555%
2026-05-27	28.0700	29.1500	26.7500	28.5000	-5.316%	416	3,687	-2.456%
2026-05-26	31.2000	31.8000	28.8000	30.1000	-2.715%	178	3,557	-7.641%
2026-05-22	33.3500	33.3500	30.4400	30.9400	-9.875%	92	3,527	-10.149%
2026-05-21	34.6500	38.9000	32.7500	34.3300	-5.687%	181	3,525	-19.021%
2026-05-20	36.4200	38.5200	36.0000	36.4000	+2.709%	223	3,525	-23.626%
2026-05-19	35.9500	37.9700	34.2400	35.4400	+0.796%	9	3,518	-21.558%
2026-05-18	39.8000	40.2000	35.1200	35.1600	-11.658%	116	3,518	-20.933%
2026-05-15	42.0800	43.4000	39.8000	39.8000	-15.409%	97	3,518	-30.151%
2026-05-14	43.9200	48.0000	43.4000	47.0500	+18.693%	179	3,465	-40.914%
2026-05-13	38.9500	40.9500	37.0000	39.6400	+11.348%	207	3,381	-29.869%
2026-05-12	33.7000	38.0000	32.3200	35.6000	+2.594%	79	3,381	-21.910%
2026-05-11	32.3000	37.0000	32.3000	34.7000	+7.697%	254	3,381	-19.885%
2026-05-08	31.8500	33.9500	31.8500	32.2200	+8.121%	171	3,378	-13.718%
2026-05-07	27.6500	32.0000	27.1000	29.8000	+7.194%	285	3,373	-6.711%
2026-05-06	23.2000	27.8000	22.9200	27.8000	+34.951%	194	3,357	0.000%
2026-05-05	22.2500	22.3500	20.5000	20.6000	-4.186%	64	3,308	+34.951%
2026-05-04	23.1500	23.1500	20.1000	21.5000	-5.495%	137	3,347	+29.302%
2026-05-01	23.9000	23.9000	22.2700	22.7500	-4.331%	58	3,346	+22.198%
2026-04-30	27.1100	27.1100	23.1200	23.7800	-16.708%	342	3,346	+16.905%
2026-04-29	29.8000	30.2500	27.7500	28.5500	-10.277%	149	3,422	-2.627%
2026-04-28	29.2300	32.1500	28.4900	31.8200	-5.128%	237	3,363	-12.634%
2026-04-27	29.0000	33.5400	28.0500	33.5400	+19.615%	820	3,352	-17.114%
2026-04-24	24.0300	30.2100	24.0300	28.0400	+26.193%	583	2,870	-0.856%
2026-04-23	24.4500	25.0000	22.0000	22.2200	-8.296%	153	2,801	+25.113%
2026-04-22	22.9800	24.2300	22.9800	24.2300	+7.212%	633	2,694	+14.734%
2026-04-21	24.2800	24.3300	22.6000	22.6000	-5.833%	1,067	2,140	+23.009%
2026-04-20	22.2300	24.1000	21.5000	24.0000	+0.418%	111	2,140	+15.833%
2026-04-17	23.1200	23.9500	22.9100	23.9000	+6.269%	501	2,085	+16.318%
2026-04-16	21.7500	23.2000	21.4500	22.4900	-0.881%	220	1,804	+23.610%
2026-04-15	21.1500	23.2200	21.1500	22.6900	+7.028%	416	1,762	+22.521%
2026-04-14	19.2200	21.2000	18.8500	21.2000	+21.420%	161	1,693	+31.132%
2026-04-13	17.5300	18.0500	17.3500	17.4600	-4.329%	32	1,600	+59.221%
2026-04-10	16.5000	18.2500	16.5000	18.2500	+21.667%	43	1,583	+52.329%
2026-04-09	14.1100	15.1000	14.1100	15.0000	+5.263%	257	1,616	+85.333%
2026-04-08	14.1800	14.3000	13.9200	14.2500	+7.791%	26	1,512	+95.088%
2026-04-07	12.1200	13.2200	12.1200	13.2200	+1.303%	30	1,498	+110.287%
2026-04-06	13.1500	13.1500	12.7000	13.0500	-0.382%	40	1,490	+113.027%
2026-04-02	12.0500	13.3200	12.0500	13.1000	+1.158%	214	1,576	+112.214%
2026-04-01	12.9000	13.2500	12.5000	12.9500	+4.604%	240	1,576	+114.672%
2026-03-31	10.5000	12.4400	10.3000	12.3800	+27.629%	173	1,443	+124.556%
2026-03-30	10.9000	10.9000	9.7000	9.7000	-13.004%	63	1,366	+186.598%
2026-03-27	11.7500	11.8500	10.9500	11.1500	-10.442%	78	1,335	+149.327%
2026-03-26	13.2800	13.3000	12.4500	12.4500	-15.593%	57	1,291	+123.293%
2026-03-25	13.9100	15.4600	13.9100	14.7500	+10.819%	132	1,290	+88.475%
2026-03-24	13.0500	13.5000	13.0500	13.3100	-3.899%	9	1,234	+108.866%
2026-03-23	14.2000	14.6000	13.7000	13.8500	+4.607%	114	1,235	+100.722%
2026-03-20	14.6300	14.6500	13.1000	13.2400	-13.464%	207	1,202	+109.970%
2026-03-19	15.4000	15.9000	14.8200	15.3000	-6.422%	193	1,071	+81.699%
2026-03-18	17.2000	17.4000	16.3500	16.3500	-6.838%	68	977	+70.031%
2026-03-17	18.2000	18.3900	17.2500	17.5500	-4.098%	24	990	+58.405%
2026-03-16	18.8500	18.9500	18.3000	18.3000	+4.631%	53	982	+51.913%
2026-03-13	20.1000	20.1000	17.4900	17.4900	-11.218%	43	976	+58.948%
2026-03-12	19.2400	19.7000	18.4100	19.7000	-0.605%	41	968	+41.117%
2026-03-11	20.2000	20.6000	19.8200	19.8200	+2.165%	35	954	+40.262%
2026-03-10	18.7000	19.9500	18.6000	19.4000	+5.092%	181	944	+43.299%
2026-03-09	17.2000	18.4800	17.1000	18.4600	+3.417%	63	917	+50.596%
2026-03-06	19.0300	19.0300	17.7400	17.8500	-7.031%	32	927	+55.742%
2026-03-05	19.1500	19.4500	17.8300	19.2000	-5.558%	106	920	+44.792%
2026-03-04	18.9300	20.3700	18.9300	20.3300	+10.190%	82	920	+36.744%
2026-03-03	18.3000	18.6100	17.6000	18.4500	-6.818%	26	912	+50.678%
2026-03-02	19.0000	19.9500	19.0000	19.8000	+10.800%	121	901	+40.404%
2026-02-27	19.7700	20.3600	17.7000	17.8700	-16.300%	132	795	+55.568%
2026-02-26	25.4200	25.4200	21.3300	21.3500	-23.422%	784	799	+30.211%
2026-02-25	27.0200	28.3700	27.0200	27.8800	+5.367%	126	918	-0.287%
2026-02-24	24.8500	26.8000	24.8500	26.4600	+3.969%	26	918	+5.064%
2026-02-23	26.3000	26.9500	25.0500	25.4500	+1.678%	277	922	+9.234%
2026-02-20	24.0400	25.0300	23.8000	25.0300	+5.168%	33	721	+11.067%
2026-02-19	23.7500	23.8000	23.4800	23.8000	-1.653%	315	709	+16.807%
2026-02-18	24.6300	24.6300	23.9000	24.2000	+7.080%	71	440	+14.876%
2026-02-17	21.5300	22.8000	20.4300	22.6000	+6.153%	127	380	+23.009%
2026-02-13	22.7300	22.7300	21.2900	21.2900	-13.350%	10	387	+30.578%
2026-02-12	25.4000	25.9000	24.5700	24.5700	-6.932%	58	387	+13.146%
2026-02-11	26.4100	26.4100	25.2200	26.4000	+5.727%	21	397	+5.303%
2026-02-10	25.1500	25.1500	24.9700	24.9700	-3.776%	21	389	+11.334%
2026-02-09	23.0500	27.5200	23.0500	25.9500	+8.351%	40	389	+7.129%
2026-02-06	21.0500	23.9500	20.6400	23.9500	+38.600%	149	365	+16.075%
2026-02-05	18.1000	18.4500	17.2800	17.2800	-6.846%	68	303	+60.880%
2026-02-04	20.6100	20.6100	17.8500	18.5500	-12.169%	172	267	+49.865%
2026-02-03	20.7500	21.1200	19.9500	21.1200	-8.651%	71	221	+31.629%
2026-02-02	24.9500	25.4000	23.1200	23.1200	-12.258%	79	199	+20.242%
2026-01-30	27.1700	27.4500	26.0300	26.3500	+2.132%	16	196	+5.503%
2026-01-29	25.2500	26.0900	24.3000	25.8000	-3.298%	28	188	+7.752%
2026-01-28	26.4700	26.6800	26.2200	26.6800	+5.580%	22	176	+4.198%
2026-01-27	23.4500	25.3000	23.4500	25.2700	+5.821%	52	170	+10.012%
2026-01-26	24.3500	24.3500	23.5400	23.8800	-2.570%	11	156	+16.415%
2026-01-23	24.6500	24.6500	24.5100	24.5100	+7.736%	6	152	+13.423%
2026-01-22	23.2900	23.3000	22.7500	22.7500	-1.387%	7	152	+22.198%
2026-01-21	20.7900	23.0700	20.7500	23.0700	+11.181%	117	152	+20.503%
2026-01-20	21.3900	21.5500	20.7500	20.7500	-15.133%	26	93	+33.976%
2026-01-16	25.3100	25.3100	24.4500	24.4500	-3.398%	3	86	+13.701%
2026-01-15	23.9000	25.4600	23.9000	25.3100	+14.889%	71	86	+9.838%
2026-01-14	22.0000	22.0300	21.8000	22.0300	-4.961%	14	33	+26.192%
2026-01-13	23.9500	23.9500	23.1700	23.1800	-3.577%	6	22	+19.931%
2026-01-12	23.2500	24.0400	23.2500	24.0400	0.000%	16	16	+15.641%