NVDA261120C00215000
NVDA Nov 20 2026 215.00 Call
optionOPRA
EODOct 23, 2026
8.60USD-7.824%(-0.73)5,956Vol14,052OI
NVDA261120C00215000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 8.5500 | 9.8700 | 8.2500 | 8.6000 | -7.824% | 5,956 | 12,920 | 0.000% |
| 2026-10-22 | 11.5000 | 12.3000 | 9.0400 | 9.3300 | -34.526% | 3,511 | 12,447 | -7.824% |
| 2026-10-21 | 13.9500 | 14.5500 | 12.0000 | 14.2500 | +27.803% | 826 | 12,601 | -39.649% |
| 2026-10-20 | 11.0000 | 12.4500 | 9.4700 | 11.1500 | -3.879% | 2,125 | 12,501 | -22.870% |
| 2026-10-19 | 12.6000 | 13.1500 | 10.4000 | 11.6000 | +10.476% | 3,788 | 12,126 | -25.862% |
| 2026-10-16 | 11.6500 | 12.7000 | 10.3200 | 10.5000 | -14.634% | 5,863 | 13,003 | -18.095% |
| 2026-10-15 | 11.5500 | 13.0000 | 10.4500 | 12.3000 | -17.004% | 3,852 | 12,078 | -30.081% |
| 2026-10-14 | 17.3000 | 17.5600 | 14.0900 | 14.8200 | -22.812% | 752 | 12,028 | -41.970% |
| 2026-10-13 | 16.5500 | 19.2000 | 15.7200 | 19.2000 | +4.632% | 451 | 11,979 | -55.208% |
| 2026-10-12 | 19.9100 | 19.9600 | 17.0000 | 18.3500 | -9.828% | 474 | 11,970 | -53.134% |
| 2026-10-09 | 22.8900 | 22.8900 | 20.3000 | 20.3500 | -6.437% | 280 | 12,053 | -57.740% |
| 2026-10-08 | 24.5500 | 26.6000 | 21.4000 | 21.7500 | -19.564% | 438 | 11,831 | -60.460% |
| 2026-10-07 | 27.3000 | 28.0000 | 26.5500 | 27.0400 | -5.289% | 166 | 11,882 | -68.195% |
| 2026-10-06 | 31.1100 | 31.9700 | 28.5500 | 28.5500 | +0.493% | 265 | 12,005 | -69.877% |
| 2026-10-05 | 26.5700 | 29.5000 | 26.1000 | 28.4100 | +14.834% | 249 | 12,007 | -69.729% |
| 2026-10-02 | 26.5000 | 28.0000 | 24.7100 | 24.7400 | +9.372% | 3,425 | 12,132 | -65.238% |
| 2026-10-01 | 21.6000 | 23.9000 | 21.2500 | 22.6200 | +5.356% | 1,319 | 11,879 | -61.981% |
| 2026-09-30 | 22.0000 | 24.1500 | 21.4700 | 21.4700 | +5.764% | 363 | 11,829 | -59.944% |
| 2026-09-29 | 24.4500 | 24.4500 | 20.3000 | 20.3000 | -7.937% | 559 | 12,153 | -57.635% |
| 2026-09-28 | 22.6500 | 25.2500 | 21.7100 | 22.0500 | +13.660% | 453 | 12,152 | -60.998% |
| 2026-09-25 | 20.4400 | 20.7200 | 18.1000 | 19.4000 | +1.042% | 638 | 12,044 | -55.670% |
| 2026-09-24 | 17.6600 | 19.2000 | 17.0000 | 19.2000 | -2.041% | 578 | 11,696 | -55.208% |
| 2026-09-23 | 21.8500 | 22.3100 | 18.9500 | 19.6000 | -13.846% | 871 | 11,059 | -56.122% |
| 2026-09-22 | 21.0200 | 23.3000 | 20.7000 | 22.7500 | +5.962% | 390 | 11,121 | -62.198% |
| 2026-09-21 | 18.0000 | 22.0500 | 17.7500 | 21.4700 | +20.280% | 920 | 11,440 | -59.944% |
| 2026-09-18 | 16.3500 | 18.4000 | 15.6500 | 17.8500 | +8.511% | 856 | 11,499 | -51.821% |
| 2026-09-17 | 16.2500 | 17.0000 | 15.5100 | 16.4500 | +17.921% | 1,173 | 11,702 | -47.720% |
| 2026-09-16 | 13.7800 | 15.5500 | 13.2500 | 13.9500 | +6.489% | 2,406 | 11,121 | -38.351% |
| 2026-09-15 | 13.7600 | 14.1000 | 12.6500 | 13.1000 | +3.557% | 1,904 | 11,155 | -34.351% |
| 2026-09-14 | 12.8500 | 13.5000 | 12.0000 | 12.6500 | -25.588% | 3,001 | 10,117 | -32.016% |
| 2026-09-11 | 18.9500 | 19.4200 | 16.8300 | 17.0000 | -2.635% | 3,014 | 7,673 | -49.412% |
| 2026-09-10 | 18.8000 | 19.0500 | 17.2000 | 17.4600 | -17.251% | 778 | 7,454 | -50.745% |
| 2026-09-09 | 22.0500 | 22.1000 | 20.8500 | 21.1000 | -5.635% | 236 | 7,484 | -59.242% |
| 2026-09-08 | 28.1000 | 28.1000 | 22.3000 | 22.3600 | -13.867% | 628 | 7,416 | -61.538% |
| 2026-09-04 | 26.4300 | 29.1000 | 25.5500 | 25.9600 | +4.974% | 786 | 7,184 | -66.872% |
| 2026-09-03 | 22.5000 | 25.9100 | 22.5000 | 24.7300 | +12.409% | 506 | 7,162 | -65.224% |
| 2026-09-02 | 18.3000 | 24.2500 | 17.9500 | 22.0000 | +27.907% | 488 | 7,168 | -60.909% |
| 2026-09-01 | 17.0200 | 18.7500 | 15.8500 | 17.2000 | -10.417% | 592 | 7,119 | -50.000% |
| 2026-08-31 | 18.3200 | 19.2000 | 16.9500 | 19.2000 | +7.383% | 550 | 7,134 | -55.208% |
| 2026-08-28 | 23.6500 | 25.1000 | 17.5500 | 17.8800 | -29.048% | 630 | 7,030 | -51.902% |
| 2026-08-27 | 21.1000 | 26.3700 | 19.6000 | 25.2000 | +74.394% | 2,417 | 6,918 | -65.873% |
| 2026-08-26 | 16.3000 | 16.7000 | 14.4500 | 14.4500 | -12.211% | 732 | 6,921 | -40.484% |
| 2026-08-25 | 15.1500 | 17.1900 | 14.8700 | 16.4600 | +17.993% | 947 | 6,890 | -47.752% |
| 2026-08-24 | 18.8000 | 18.8000 | 13.9500 | 13.9500 | -22.414% | 1,483 | 6,477 | -38.351% |
| 2026-08-21 | 19.9200 | 20.1000 | 17.9000 | 17.9800 | -8.499% | 934 | 5,971 | -52.169% |
| 2026-08-20 | 20.6900 | 21.0000 | 18.9700 | 19.6500 | +0.512% | 186 | 5,888 | -56.234% |
| 2026-08-19 | 22.3000 | 22.3000 | 19.3000 | 19.5500 | -6.683% | 122 | 5,809 | -56.010% |
| 2026-08-18 | 21.3500 | 22.4000 | 20.5000 | 20.9500 | -14.837% | 210 | 5,806 | -58.950% |
| 2026-08-17 | 25.3400 | 26.4300 | 24.6000 | 24.6000 | -2.381% | 116 | 5,765 | -65.041% |
| 2026-08-14 | 25.8300 | 26.6500 | 24.8700 | 25.2000 | +0.398% | 147 | 5,733 | -65.873% |
| 2026-08-13 | 24.8500 | 26.3000 | 24.6000 | 25.1000 | +3.122% | 318 | 5,839 | -65.737% |
| 2026-08-12 | 22.5300 | 25.5000 | 22.4000 | 24.3400 | +17.698% | 270 | 5,741 | -64.667% |
| 2026-08-11 | 23.9300 | 23.9300 | 20.0000 | 20.6800 | -3.138% | 155 | 5,692 | -58.414% |
| 2026-08-10 | 25.0500 | 25.5200 | 20.8500 | 21.3500 | -16.275% | 150 | 5,685 | -59.719% |
| 2026-08-07 | 24.2600 | 26.2700 | 24.1500 | 25.5000 | +10.390% | 251 | 5,663 | -66.275% |
| 2026-08-06 | 24.3000 | 26.3000 | 22.1800 | 23.1000 | -1.994% | 172 | 5,673 | -62.771% |
| 2026-08-05 | 22.3000 | 25.6300 | 22.0000 | 23.5700 | +19.221% | 522 | 5,651 | -63.513% |
| 2026-08-04 | 19.2700 | 20.1200 | 18.3000 | 19.7700 | +19.096% | 419 | 5,473 | -56.500% |
| 2026-08-03 | 13.4200 | 17.9000 | 13.3200 | 16.6000 | +16.901% | 480 | 5,381 | -48.193% |
| 2026-07-31 | 13.5700 | 14.4500 | 11.8100 | 14.2000 | +25.331% | 360 | 5,226 | -39.437% |
| 2026-07-30 | 10.9500 | 12.4600 | 10.3000 | 11.3300 | +12.624% | 300 | 5,122 | -24.095% |
| 2026-07-29 | 12.0700 | 12.4900 | 10.0600 | 10.0600 | -22.615% | 561 | 4,956 | -14.513% |
| 2026-07-28 | 12.0000 | 13.4500 | 11.0200 | 13.0000 | +1.246% | 164 | 4,899 | -33.846% |
| 2026-07-27 | 17.3000 | 17.5500 | 12.6500 | 12.8400 | -26.207% | 368 | 4,893 | -33.022% |
| 2026-07-24 | 18.6800 | 20.1000 | 17.2000 | 17.4000 | -11.360% | 190 | 4,837 | -50.575% |
| 2026-07-23 | 19.3000 | 20.2100 | 18.2500 | 19.6300 | -6.524% | 190 | 4,811 | -56.190% |
| 2026-07-22 | 18.0000 | 22.4200 | 17.7500 | 21.0000 | +14.441% | 550 | 4,748 | -59.048% |
| 2026-07-21 | 18.5500 | 18.5500 | 17.6000 | 18.3500 | +12.577% | 64 | 4,710 | -53.134% |
| 2026-07-20 | 18.3000 | 18.8800 | 15.9500 | 16.3000 | -6.804% | 86 | 4,695 | -47.239% |
| 2026-07-17 | 17.0600 | 18.9300 | 14.8500 | 17.4900 | -9.143% | 363 | 4,819 | -50.829% |
| 2026-07-16 | 21.0000 | 21.2100 | 18.6400 | 19.2500 | -13.405% | 140 | 4,808 | -55.325% |
| 2026-07-15 | 22.1000 | 22.7700 | 18.8500 | 22.2300 | +1.045% | 156 | 4,772 | -61.314% |
| 2026-07-14 | 19.8300 | 22.3500 | 17.9000 | 22.0000 | +23.526% | 305 | 4,918 | -60.909% |
| 2026-07-13 | 21.0800 | 21.0800 | 17.6500 | 17.8100 | -15.592% | 146 | 4,877 | -51.713% |
| 2026-07-10 | 17.4700 | 21.6500 | 17.4700 | 21.1000 | +17.549% | 693 | 4,640 | -59.242% |
| 2026-07-09 | 17.9500 | 18.3100 | 16.0900 | 17.9500 | -2.446% | 81 | 4,611 | -52.089% |
| 2026-07-08 | 14.8400 | 18.7100 | 14.8400 | 18.4000 | +28.223% | 127 | 4,575 | -53.261% |
| 2026-07-07 | 12.5800 | 15.1500 | 12.2000 | 14.3500 | +3.685% | 357 | 4,647 | -40.070% |
| 2026-07-06 | 13.7800 | 14.6500 | 13.5000 | 13.8400 | +3.438% | 336 | 4,368 | -37.861% |
| 2026-07-02 | 15.3400 | 15.4000 | 12.8500 | 13.3800 | -13.117% | 204 | 4,307 | -35.725% |
| 2026-07-01 | 13.5300 | 15.9500 | 13.5300 | 15.4000 | -5.055% | 219 | 4,180 | -44.156% |
| 2026-06-30 | 14.3500 | 16.3900 | 14.3500 | 16.2200 | +14.225% | 2,084 | 4,355 | -46.979% |
| 2026-06-29 | 13.9900 | 14.4500 | 12.6100 | 14.2000 | -2.873% | 929 | 3,929 | -39.437% |
| 2026-06-26 | 14.3000 | 14.6200 | 13.8400 | 14.6200 | -1.879% | 314 | 3,932 | -41.176% |
| 2026-06-25 | 17.3000 | 17.3000 | 14.1500 | 14.9000 | -8.251% | 186 | 3,909 | -42.282% |
| 2026-06-24 | 17.1600 | 17.7000 | 15.7500 | 16.2400 | -8.507% | 494 | 3,901 | -47.044% |
| 2026-06-23 | 18.6000 | 19.2900 | 17.4000 | 17.7500 | -17.365% | 193 | 3,896 | -51.549% |
| 2026-06-22 | 23.5800 | 25.2200 | 21.4800 | 21.4800 | -9.367% | 243 | 3,910 | -59.963% |
| 2026-06-18 | 21.3700 | 23.7500 | 21.3700 | 23.7000 | +17.910% | 219 | 3,844 | -63.713% |
| 2026-06-17 | 22.5400 | 22.5400 | 19.7000 | 20.1000 | -8.636% | 137 | 3,764 | -57.214% |
| 2026-06-16 | 23.7300 | 24.6000 | 22.0000 | 22.0000 | -10.642% | 100 | 3,699 | -60.909% |
| 2026-06-15 | 23.2500 | 24.9300 | 22.6100 | 24.6200 | +16.132% | 435 | 3,534 | -65.069% |
| 2026-06-12 | 22.0500 | 22.8700 | 20.9500 | 21.2000 | -3.196% | 902 | 3,048 | -59.434% |
| 2026-06-11 | 20.5000 | 21.9000 | 19.5000 | 21.9000 | +5.797% | 617 | 2,517 | -60.731% |
| 2026-06-10 | 22.4700 | 22.7000 | 20.1100 | 20.7000 | -11.840% | 88 | 2,475 | -58.454% |
| 2026-06-09 | 24.4500 | 24.5900 | 20.0000 | 23.4800 | -2.774% | 83 | 2,469 | -63.373% |
| 2026-06-08 | 24.6500 | 25.0000 | 23.1000 | 24.1500 | +5.000% | 185 | 2,385 | -64.389% |
| 2026-06-05 | 27.4600 | 27.4600 | 22.7500 | 23.0000 | -25.639% | 244 | 2,306 | -62.609% |
| 2026-06-04 | 27.3000 | 32.0000 | 26.2000 | 30.9300 | +10.385% | 84 | 2,301 | -72.195% |
| 2026-06-03 | 32.6500 | 32.6500 | 27.9500 | 28.0200 | -15.602% | 161 | 2,213 | -69.308% |
| 2026-06-02 | 35.5000 | 39.8000 | 32.6300 | 33.2000 | -2.353% | 152 | 2,254 | -74.096% |
| 2026-06-01 | 30.0000 | 34.2800 | 30.0000 | 34.0000 | +28.060% | 306 | 2,378 | -74.706% |
| 2026-05-29 | 26.7000 | 29.5300 | 26.5500 | 26.5500 | -2.925% | 224 | 2,365 | -67.608% |
| 2026-05-28 | 25.6700 | 28.0000 | 25.6700 | 27.3500 | +3.992% | 225 | 2,296 | -68.556% |
| 2026-05-27 | 26.7000 | 26.7000 | 24.5400 | 26.3000 | -5.157% | 254 | 2,192 | -67.300% |
| 2026-05-26 | 28.4000 | 30.0000 | 26.4500 | 27.7300 | -2.187% | 370 | 2,031 | -68.987% |
| 2026-05-22 | 29.6500 | 30.0000 | 28.0000 | 28.3500 | -8.489% | 366 | 1,811 | -69.665% |
| 2026-05-21 | 36.1500 | 36.1500 | 30.2000 | 30.9800 | -9.811% | 213 | 1,831 | -72.240% |
| 2026-05-20 | 33.7600 | 36.0200 | 33.1500 | 34.3500 | -1.094% | 206 | 1,891 | -74.964% |
| 2026-05-19 | 32.7300 | 35.5000 | 31.5000 | 34.7300 | +8.193% | 195 | 1,844 | -75.238% |
| 2026-05-18 | 39.0000 | 39.9400 | 32.1000 | 32.1000 | -13.243% | 182 | 1,791 | -73.209% |
| 2026-05-15 | 40.4000 | 41.5000 | 37.0000 | 37.0000 | -17.869% | 200 | 1,826 | -76.757% |
| 2026-05-14 | 40.0000 | 45.0500 | 40.0000 | 45.0500 | +22.087% | 231 | 1,841 | -80.910% |
| 2026-05-13 | 36.2800 | 38.1500 | 34.6500 | 36.9000 | +13.225% | 96 | 1,838 | -76.694% |
| 2026-05-12 | 31.3500 | 35.0000 | 29.8500 | 32.5900 | +1.211% | 161 | 1,769 | -73.612% |
| 2026-05-11 | 29.0000 | 34.1500 | 29.0000 | 32.2000 | +8.418% | 194 | 1,773 | -73.292% |
| 2026-05-08 | 29.1100 | 31.5900 | 29.1100 | 29.7000 | +6.452% | 183 | 1,754 | -71.044% |
| 2026-05-07 | 24.8300 | 29.3400 | 24.8100 | 27.9000 | +10.059% | 168 | 1,723 | -69.176% |
| 2026-05-06 | 20.3000 | 25.3500 | 20.3000 | 25.3500 | +36.658% | 127 | 1,682 | -66.075% |
| 2026-05-05 | 20.0000 | 20.0000 | 18.5500 | 18.5500 | -5.357% | 43 | 1,673 | -53.639% |
| 2026-05-04 | 20.1500 | 21.0500 | 18.3500 | 19.6000 | -5.542% | 97 | 1,659 | -56.122% |
| 2026-05-01 | 20.9000 | 21.1700 | 20.0000 | 20.7500 | -5.682% | 161 | 1,518 | -58.554% |
| 2026-04-30 | 25.9000 | 25.9000 | 21.1500 | 22.0000 | -16.509% | 312 | 1,583 | -60.909% |
| 2026-04-29 | 27.1000 | 27.7500 | 25.6700 | 26.3500 | -9.138% | 148 | 1,583 | -67.362% |
| 2026-04-28 | 26.9500 | 29.8400 | 26.2000 | 29.0000 | -6.602% | 223 | 1,563 | -70.345% |
| 2026-04-27 | 26.4400 | 31.0500 | 25.6200 | 31.0500 | +22.004% | 963 | 1,448 | -72.303% |
| 2026-04-24 | 22.0900 | 27.7200 | 22.0000 | 25.4500 | +25.061% | 347 | 1,203 | -66.208% |
| 2026-04-23 | 22.7500 | 22.7500 | 20.3500 | 20.3500 | -7.500% | 481 | 994 | -57.740% |
| 2026-04-22 | 21.4500 | 22.0500 | 21.2800 | 22.0000 | +6.693% | 414 | 794 | -60.909% |
| 2026-04-21 | 21.8000 | 22.1800 | 20.6200 | 20.6200 | -6.273% | 94 | 476 | -58.293% |
| 2026-04-20 | 21.0200 | 22.0000 | 19.8500 | 22.0000 | +1.149% | 222 | 476 | -60.909% |
| 2026-04-17 | 20.8000 | 21.8100 | 20.8000 | 21.7500 | +6.880% | 45 | 444 | -60.460% |
| 2026-04-16 | 20.0100 | 21.0800 | 19.7000 | 20.3500 | -1.166% | 31 | 423 | -57.740% |
| 2026-04-15 | 19.3000 | 21.1400 | 19.1000 | 20.5900 | +7.295% | 167 | 399 | -58.232% |
| 2026-04-14 | 17.5800 | 19.3500 | 17.5800 | 19.1900 | +19.564% | 20 | 340 | -55.185% |
| 2026-04-13 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | -1.534% | 4 | 332 | -46.417% |
| 2026-04-10 | 15.6900 | 16.3000 | 15.6900 | 16.3000 | +21.733% | 45 | 328 | -47.239% |
| 2026-04-09 | 12.9200 | 13.3900 | 12.9200 | 13.3900 | +6.101% | 109 | 327 | -35.773% |
| 2026-04-08 | 13.2600 | 13.3500 | 12.6100 | 12.6200 | +8.326% | 29 | 360 | -31.854% |
| 2026-04-07 | 10.9200 | 11.6700 | 10.9100 | 11.6500 | +0.518% | 136 | 361 | -26.180% |
| 2026-04-06 | 12.0000 | 12.0000 | 11.3500 | 11.5900 | -3.417% | 55 | 399 | -25.798% |
| 2026-04-02 | 10.8000 | 12.0000 | 10.8000 | 12.0000 | +2.128% | 153 | 286 | -28.333% |
| 2026-04-01 | 11.3000 | 11.9000 | 11.3000 | 11.7500 | +10.432% | 23 | 286 | -26.809% |
| 2026-03-31 | 9.5500 | 11.1000 | 9.5500 | 10.6400 | +20.226% | 58 | 277 | -19.173% |
| 2026-03-30 | 9.4000 | 9.7500 | 8.7500 | 8.8500 | -12.115% | 36 | 260 | -2.825% |
| 2026-03-27 | 10.1900 | 10.1900 | 10.0500 | 10.0700 | -10.489% | 16 | 233 | -14.598% |
| 2026-03-26 | 12.1500 | 12.1500 | 11.2500 | 11.2500 | -14.253% | 24 | 220 | -23.556% |
| 2026-03-25 | 13.3000 | 13.3000 | 13.1200 | 13.1200 | +9.242% | 4 | 217 | -34.451% |
| 2026-03-24 | 11.9700 | 12.0200 | 11.6400 | 12.0100 | -4.607% | 26 | 219 | -28.393% |
| 2026-03-23 | 12.9500 | 13.1000 | 12.3500 | 12.5900 | -2.403% | 23 | 198 | -31.692% |
| 2026-03-20 | 13.1700 | 13.2100 | 12.9000 | 12.9000 | -7.527% | 132 | 187 | -33.333% |
| 2026-03-19 | 13.7500 | 13.9500 | 13.7500 | 13.9500 | -10.000% | 42 | 76 | -38.351% |
| 2026-03-18 | 15.8000 | 15.8000 | 15.5000 | 15.5000 | -7.848% | 17 | 54 | -44.516% |
| 2026-03-16 | 17.4500 | 17.4500 | 16.8200 | 16.8200 | +3.127% | 29 | 37 | -48.870% |
| 2026-03-13 | 16.5000 | 16.5000 | 16.3100 | 16.3100 | 0.000% | 8 | 8 | -47.272% |