Dark

NVDA20261120C215
NVDA Nov 20 2026 215.00 Call (NVDA261120C00215000)
option OPRA

EOD

Aug 14, 2026

25.20+0.398%(+0.10)147

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	25.8300	26.6500	24.8700	25.2000	+0.398%	147	5,765	0.000%
2026-08-13	24.8500	26.3000	24.6000	25.1000	+3.122%	318	5,733	+0.398%
2026-08-12	22.5300	25.5000	22.4000	24.3400	+17.698%	270	5,839	+3.533%
2026-08-11	23.9300	23.9300	20.0000	20.6800	-3.138%	155	5,741	+21.857%
2026-08-10	25.0500	25.5200	20.8500	21.3500	-16.275%	150	5,692	+18.033%
2026-08-07	24.2600	26.2700	24.1500	25.5000	+10.390%	251	5,685	-1.176%
2026-08-06	24.3000	26.3000	22.1800	23.1000	-1.994%	172	5,663	+9.091%
2026-08-05	22.3000	25.6300	22.0000	23.5700	+19.221%	522	5,673	+6.916%
2026-08-04	19.2700	20.1200	18.3000	19.7700	+19.096%	419	5,651	+27.466%
2026-08-03	13.4200	17.9000	13.3200	16.6000	+16.901%	480	5,473	+51.807%
2026-07-31	13.5700	14.4500	11.8100	14.2000	+25.331%	360	5,381	+77.465%
2026-07-30	10.9500	12.4600	10.3000	11.3300	+12.624%	300	5,226	+122.418%
2026-07-29	12.0700	12.4900	10.0600	10.0600	-22.615%	561	5,122	+150.497%
2026-07-28	12.0000	13.4500	11.0200	13.0000	+1.246%	164	4,956	+93.846%
2026-07-27	17.3000	17.5500	12.6500	12.8400	-26.207%	368	4,899	+96.262%
2026-07-24	18.6800	20.1000	17.2000	17.4000	-11.360%	190	4,893	+44.828%
2026-07-23	19.3000	20.2100	18.2500	19.6300	-6.524%	190	4,837	+28.375%
2026-07-22	18.0000	22.4200	17.7500	21.0000	+14.441%	550	4,811	+20.000%
2026-07-21	18.5500	18.5500	17.6000	18.3500	+12.577%	64	4,748	+37.330%
2026-07-20	18.3000	18.8800	15.9500	16.3000	-6.804%	86	4,710	+54.601%
2026-07-17	17.0600	18.9300	14.8500	17.4900	-9.143%	363	4,695	+44.082%
2026-07-16	21.0000	21.2100	18.6400	19.2500	-13.405%	140	4,819	+30.909%
2026-07-15	22.1000	22.7700	18.8500	22.2300	+1.045%	156	4,808	+13.360%
2026-07-14	19.8300	22.3500	17.9000	22.0000	+23.526%	305	4,772	+14.545%
2026-07-13	21.0800	21.0800	17.6500	17.8100	-15.592%	146	4,918	+41.494%
2026-07-10	17.4700	21.6500	17.4700	21.1000	+17.549%	693	4,877	+19.431%
2026-07-09	17.9500	18.3100	16.0900	17.9500	-2.446%	81	4,640	+40.390%
2026-07-08	14.8400	18.7100	14.8400	18.4000	+28.223%	127	4,611	+36.957%
2026-07-07	12.5800	15.1500	12.2000	14.3500	+3.685%	357	4,575	+75.610%
2026-07-06	13.7800	14.6500	13.5000	13.8400	+3.438%	336	4,647	+82.081%
2026-07-02	15.3400	15.4000	12.8500	13.3800	-13.117%	204	4,307	+88.341%
2026-07-01	13.5300	15.9500	13.5300	15.4000	-5.055%	219	4,307	+63.636%
2026-06-30	14.3500	16.3900	14.3500	16.2200	+14.225%	2,084	4,180	+55.364%
2026-06-29	13.9900	14.4500	12.6100	14.2000	-2.873%	929	4,355	+77.465%
2026-06-26	14.3000	14.6200	13.8400	14.6200	-1.879%	314	3,929	+72.367%
2026-06-25	17.3000	17.3000	14.1500	14.9000	-8.251%	186	3,932	+69.128%
2026-06-24	17.1600	17.7000	15.7500	16.2400	-8.507%	494	3,909	+55.172%
2026-06-23	18.6000	19.2900	17.4000	17.7500	-17.365%	193	3,901	+41.972%
2026-06-22	23.5800	25.2200	21.4800	21.4800	-9.367%	243	3,896	+17.318%
2026-06-18	21.3700	23.7500	21.3700	23.7000	+17.910%	219	3,764	+6.329%
2026-06-17	22.5400	22.5400	19.7000	20.1000	-8.636%	137	3,764	+25.373%
2026-06-16	23.7300	24.6000	22.0000	22.0000	-10.642%	100	3,764	+14.545%
2026-06-15	23.2500	24.9300	22.6100	24.6200	+16.132%	435	3,048	+2.356%
2026-06-12	22.0500	22.8700	20.9500	21.2000	-3.196%	902	3,048	+18.868%
2026-06-11	20.5000	21.9000	19.5000	21.9000	+5.797%	617	3,048	+15.068%
2026-06-10	22.4700	22.7000	20.1100	20.7000	-11.840%	88	2,517	+21.739%
2026-06-09	24.4500	24.5900	20.0000	23.4800	-2.774%	83	2,475	+7.325%
2026-06-08	24.6500	25.0000	23.1000	24.1500	+5.000%	185	2,469	+4.348%
2026-06-05	27.4600	27.4600	22.7500	23.0000	-25.639%	244	2,385	+9.565%
2026-06-04	27.3000	32.0000	26.2000	30.9300	+10.385%	84	2,306	-18.526%
2026-06-03	32.6500	32.6500	27.9500	28.0200	-15.602%	161	2,301	-10.064%
2026-06-02	35.5000	39.8000	32.6300	33.2000	-2.353%	152	2,213	-24.096%
2026-06-01	30.0000	34.2800	30.0000	34.0000	+28.060%	306	2,254	-25.882%
2026-05-29	26.7000	29.5300	26.5500	26.5500	-2.925%	224	2,378	-5.085%
2026-05-28	25.6700	28.0000	25.6700	27.3500	+3.992%	225	2,365	-7.861%
2026-05-27	26.7000	26.7000	24.5400	26.3000	-5.157%	254	2,296	-4.183%
2026-05-26	28.4000	30.0000	26.4500	27.7300	-2.187%	370	2,192	-9.124%
2026-05-22	29.6500	30.0000	28.0000	28.3500	-8.489%	366	2,031	-11.111%
2026-05-21	36.1500	36.1500	30.2000	30.9800	-9.811%	213	1,811	-18.657%
2026-05-20	33.7600	36.0200	33.1500	34.3500	-1.094%	206	1,811	-26.638%
2026-05-19	32.7300	35.5000	31.5000	34.7300	+8.193%	195	1,844	-27.440%
2026-05-18	39.0000	39.9400	32.1000	32.1000	-13.243%	182	1,844	-21.495%
2026-05-15	40.4000	41.5000	37.0000	37.0000	-17.869%	200	1,844	-31.892%
2026-05-14	40.0000	45.0500	40.0000	45.0500	+22.087%	231	1,826	-44.062%
2026-05-13	36.2800	38.1500	34.6500	36.9000	+13.225%	96	1,838	-31.707%
2026-05-12	31.3500	35.0000	29.8500	32.5900	+1.211%	161	1,838	-22.676%
2026-05-11	29.0000	34.1500	29.0000	32.2000	+8.418%	194	1,838	-21.739%
2026-05-08	29.1100	31.5900	29.1100	29.7000	+6.452%	183	1,773	-15.152%
2026-05-07	24.8300	29.3400	24.8100	27.9000	+10.059%	168	1,754	-9.677%
2026-05-06	20.3000	25.3500	20.3000	25.3500	+36.658%	127	1,723	-0.592%
2026-05-05	20.0000	20.0000	18.5500	18.5500	-5.357%	43	1,682	+35.849%
2026-05-04	20.1500	21.0500	18.3500	19.6000	-5.542%	97	1,673	+28.571%
2026-05-01	20.9000	21.1700	20.0000	20.7500	-5.682%	161	1,518	+21.446%
2026-04-30	25.9000	25.9000	21.1500	22.0000	-16.509%	312	1,518	+14.545%
2026-04-29	27.1000	27.7500	25.6700	26.3500	-9.138%	148	1,583	-4.364%
2026-04-28	26.9500	29.8400	26.2000	29.0000	-6.602%	223	1,563	-13.103%
2026-04-27	26.4400	31.0500	25.6200	31.0500	+22.004%	963	1,448	-18.841%
2026-04-24	22.0900	27.7200	22.0000	25.4500	+25.061%	347	1,203	-0.982%
2026-04-23	22.7500	22.7500	20.3500	20.3500	-7.500%	481	994	+23.833%
2026-04-22	21.4500	22.0500	21.2800	22.0000	+6.693%	414	794	+14.545%
2026-04-21	21.8000	22.1800	20.6200	20.6200	-6.273%	94	476	+22.211%
2026-04-20	21.0200	22.0000	19.8500	22.0000	+1.149%	222	476	+14.545%
2026-04-17	20.8000	21.8100	20.8000	21.7500	+6.880%	45	444	+15.862%
2026-04-16	20.0100	21.0800	19.7000	20.3500	-1.166%	31	423	+23.833%
2026-04-15	19.3000	21.1400	19.1000	20.5900	+7.295%	167	399	+22.390%
2026-04-14	17.5800	19.3500	17.5800	19.1900	+19.564%	20	340	+31.318%
2026-04-13	16.0500	16.0500	16.0500	16.0500	-1.534%	4	332	+57.009%
2026-04-10	15.6900	16.3000	15.6900	16.3000	+21.733%	45	328	+54.601%
2026-04-09	12.9200	13.3900	12.9200	13.3900	+6.101%	109	327	+88.200%
2026-04-08	13.2600	13.3500	12.6100	12.6200	+8.326%	29	360	+99.683%
2026-04-07	10.9200	11.6700	10.9100	11.6500	+0.518%	136	361	+116.309%
2026-04-06	12.0000	12.0000	11.3500	11.5900	-3.417%	55	399	+117.429%
2026-04-02	10.8000	12.0000	10.8000	12.0000	+2.128%	153	286	+110.000%
2026-04-01	11.3000	11.9000	11.3000	11.7500	+10.432%	23	286	+114.468%
2026-03-31	9.5500	11.1000	9.5500	10.6400	+20.226%	58	277	+136.842%
2026-03-30	9.4000	9.7500	8.7500	8.8500	-12.115%	36	260	+184.746%
2026-03-27	10.1900	10.1900	10.0500	10.0700	-10.489%	16	233	+150.248%
2026-03-26	12.1500	12.1500	11.2500	11.2500	-14.253%	24	220	+124.000%
2026-03-25	13.3000	13.3000	13.1200	13.1200	+9.242%	4	217	+92.073%
2026-03-24	11.9700	12.0200	11.6400	12.0100	-4.607%	26	219	+109.825%
2026-03-23	12.9500	13.1000	12.3500	12.5900	-2.403%	23	198	+100.159%
2026-03-20	13.1700	13.2100	12.9000	12.9000	-7.527%	132	187	+95.349%
2026-03-19	13.7500	13.9500	13.7500	13.9500	-10.000%	42	76	+80.645%
2026-03-18	15.8000	15.8000	15.5000	15.5000	-7.848%	17	54	+62.581%
2026-03-16	17.4500	17.4500	16.8200	16.8200	+3.127%	29	37	+49.822%
2026-03-13	16.5000	16.5000	16.3100	16.3100	0.000%	8	8	+54.506%