Dark

NVDA20261120C220
NVDA Nov 20 2026 220.00 Call (NVDA261120C00220000)
option OPRA

EOD

Aug 14, 2026

22.04-1.607%(-0.36)448

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	23.5000	23.8000	21.7500	22.0400	-1.607%	448	14,883	0.000%
2026-08-13	23.0000	23.4500	21.6500	22.4000	+2.050%	456	14,847	-1.607%
2026-08-12	21.0000	22.5700	19.8800	21.9500	+19.684%	523	14,839	+0.410%
2026-08-11	21.3500	21.3500	17.5500	18.3400	-2.706%	413	14,838	+20.174%
2026-08-10	22.4000	22.7100	18.4400	18.8500	-15.471%	662	14,749	+16.923%
2026-08-07	21.6700	23.5500	21.4900	22.3000	+7.212%	849	14,642	-1.166%
2026-08-06	22.3200	23.6400	19.6500	20.8000	-0.952%	1,104	14,525	+5.962%
2026-08-05	19.8800	23.0600	19.8800	21.0000	+22.449%	1,357	14,112	+4.952%
2026-08-04	17.1000	17.8600	15.9000	17.1500	+17.145%	485	12,253	+28.513%
2026-08-03	10.8000	15.6500	10.7200	14.6400	+17.120%	673	12,311	+50.546%
2026-07-31	10.8100	12.6200	10.0500	12.5000	+26.390%	841	12,188	+76.320%
2026-07-30	9.4700	10.9300	8.9000	9.8900	+15.000%	1,165	11,999	+122.851%
2026-07-29	10.3600	11.1000	8.6000	8.6000	-23.283%	443	11,566	+156.279%
2026-07-28	10.9000	11.7400	9.6300	11.2100	-0.444%	303	11,440	+96.610%
2026-07-27	16.0500	16.0500	11.0000	11.2600	-29.625%	7,729	11,610	+95.737%
2026-07-24	16.8500	18.1100	15.1100	16.0000	-6.977%	897	11,613	+37.750%
2026-07-23	17.5500	18.0400	16.1100	17.2000	-9.378%	85	12,056	+28.140%
2026-07-22	15.6200	20.0500	15.2500	18.9800	+15.732%	1,391	12,064	+16.122%
2026-07-21	16.4500	16.4500	15.0100	16.4000	+11.717%	190	11,364	+34.390%
2026-07-20	16.9400	17.1000	14.3300	14.6800	-5.290%	148	11,357	+50.136%
2026-07-17	15.2000	16.8200	13.3500	15.5000	-8.012%	2,221	11,345	+42.194%
2026-07-16	18.3000	18.3000	16.6800	16.8500	-15.666%	159	9,367	+30.801%
2026-07-15	19.7500	20.5000	16.8000	19.9800	+1.165%	2,300	9,356	+10.310%
2026-07-14	17.4100	20.0000	15.9500	19.7500	+23.824%	1,936	7,293	+11.595%
2026-07-13	19.0000	19.0000	15.8000	15.9500	-17.358%	734	7,354	+38.182%
2026-07-10	16.2500	19.4500	16.2500	19.3000	+22.384%	1,296	7,313	+14.197%
2026-07-09	15.3300	16.3500	14.4000	15.7700	-5.569%	58	6,318	+39.759%
2026-07-08	12.7000	17.0100	12.6000	16.7000	+31.703%	235	6,296	+31.976%
2026-07-07	11.0000	13.5000	10.8000	12.6800	+3.764%	239	6,326	+73.817%
2026-07-06	11.7400	12.9400	11.7400	12.2200	+7.005%	647	6,391	+80.360%
2026-07-02	13.1500	13.7000	11.4000	11.4200	-14.457%	279	6,010	+92.995%
2026-07-01	12.6000	14.3000	12.0000	13.3500	-9.492%	770	6,010	+65.094%
2026-06-30	13.7900	14.7500	13.3500	14.7500	+16.878%	133	6,060	+49.424%
2026-06-29	12.5100	13.0000	11.1000	12.6200	+5.167%	162	6,042	+74.643%
2026-06-26	12.6000	13.0600	12.0000	12.0000	-11.111%	196	6,029	+83.667%
2026-06-25	15.0000	15.0000	12.6700	13.5000	-5.989%	308	6,120	+63.259%
2026-06-24	15.6000	15.9100	14.0500	14.3600	-8.535%	182	6,156	+53.482%
2026-06-23	17.3000	17.4300	15.7000	15.7000	-19.114%	317	6,214	+40.382%
2026-06-22	22.6000	23.0000	19.3000	19.4100	-7.571%	392	6,057	+13.550%
2026-06-18	19.2000	21.2000	19.1800	21.0000	+13.514%	225	5,957	+4.952%
2026-06-17	19.9900	20.4000	17.9000	18.5000	-7.129%	189	5,957	+19.135%
2026-06-16	21.4700	21.7000	19.9200	19.9200	-10.391%	117	5,957	+10.643%
2026-06-15	20.8500	22.6500	20.7000	22.2300	+14.176%	294	5,850	-0.855%
2026-06-12	19.5200	20.5000	19.1200	19.4700	-2.893%	88	5,850	+13.200%
2026-06-11	18.8000	20.1200	17.6800	20.0500	+9.563%	120	5,850	+9.925%
2026-06-10	20.8000	20.8500	18.2100	18.3000	-12.398%	632	5,804	+20.437%
2026-06-09	23.5500	23.5500	18.2500	20.8900	-6.323%	267	5,965	+5.505%
2026-06-08	23.2500	23.2500	21.2500	22.3000	+6.699%	118	5,968	-1.166%
2026-06-05	25.1100	25.1100	20.8000	20.9000	-25.304%	619	5,926	+5.455%
2026-06-04	25.1300	29.7500	23.8300	27.9800	+6.428%	166	5,624	-21.229%
2026-06-03	30.4000	30.4000	25.9600	26.2900	-12.220%	214	5,585	-16.166%
2026-06-02	33.0500	36.6500	29.9500	29.9500	-4.769%	211	5,504	-26.411%
2026-06-01	26.5500	31.8500	26.4500	31.4500	+28.630%	773	5,508	-29.921%
2026-05-29	25.0000	27.3500	24.3800	24.4500	-2.043%	530	5,346	-9.857%
2026-05-28	24.6900	25.5000	23.6500	24.9600	+4.654%	678	5,046	-11.699%
2026-05-27	23.6000	24.3800	22.4500	23.8500	-6.102%	333	4,996	-7.589%
2026-05-26	26.3000	27.2600	24.0500	25.4000	-2.270%	552	4,784	-13.228%
2026-05-22	28.5300	29.1500	25.8300	25.9900	-8.903%	877	4,517	-15.198%
2026-05-21	29.8000	33.0000	27.8000	28.5300	-10.564%	273	4,190	-22.748%
2026-05-20	31.2000	33.4500	30.7500	31.9000	+4.934%	206	4,190	-30.909%
2026-05-19	31.5000	32.5000	29.2800	30.4000	-2.875%	83	4,178	-27.500%
2026-05-18	37.0600	37.0600	29.9000	31.3000	-10.083%	755	4,178	-29.585%
2026-05-15	36.5500	37.7300	34.8100	34.8100	-16.201%	450	4,178	-36.685%
2026-05-14	37.0000	42.1500	37.0000	41.5400	+21.533%	482	3,561	-46.943%
2026-05-13	33.1900	35.5700	31.7000	34.1800	+11.154%	561	3,465	-35.518%
2026-05-12	28.9500	32.4000	27.5000	30.7500	+3.466%	406	3,465	-28.325%
2026-05-11	26.9000	31.8200	26.9000	29.7200	+8.785%	744	3,465	-25.841%
2026-05-08	26.0500	29.2000	26.0500	27.3200	+6.221%	211	3,408	-19.327%
2026-05-07	23.0000	26.8200	22.8000	25.7200	+12.167%	472	3,373	-14.308%
2026-05-06	18.2500	23.0500	18.2500	22.9300	+35.680%	143	3,077	-3.881%
2026-05-05	18.3500	18.3500	16.7500	16.9000	-5.481%	254	3,029	+30.414%
2026-05-04	19.4300	19.4300	16.5000	17.8800	-4.385%	310	2,822	+23.266%
2026-05-01	20.4000	20.7000	17.9300	18.7000	-5.793%	500	2,632	+17.861%
2026-04-30	24.4500	24.4500	19.1000	19.8500	-17.975%	561	2,632	+11.033%
2026-04-29	25.9800	25.9800	23.3000	24.2000	-8.817%	180	2,541	-8.926%
2026-04-28	24.7900	27.5500	24.0000	26.5400	-7.623%	712	2,447	-16.956%
2026-04-27	24.1700	28.7300	23.5500	28.7300	+22.255%	641	2,413	-23.286%
2026-04-24	18.9100	25.6000	18.9100	23.5000	+27.648%	620	2,223	-6.213%
2026-04-23	20.5000	20.8000	18.3000	18.4100	-8.180%	99	1,862	+19.718%
2026-04-22	18.8500	20.0500	18.8500	20.0500	+6.649%	158	1,824	+9.925%
2026-04-21	19.9500	20.1400	18.5200	18.8000	-5.051%	119	1,811	+17.234%
2026-04-20	19.0000	19.8000	17.9500	19.8000	+0.406%	142	1,811	+11.313%
2026-04-17	19.4000	19.7400	18.9200	19.7200	+6.883%	190	1,784	+11.765%
2026-04-16	18.2100	19.2500	17.5000	18.4500	+0.163%	43	1,740	+19.458%
2026-04-15	18.1500	19.1500	17.4500	18.4200	+5.862%	1,113	1,731	+19.653%
2026-04-14	15.8500	17.4700	15.6200	17.4000	+22.535%	273	1,805	+26.667%
2026-04-13	14.1700	14.8500	14.1700	14.2000	-4.377%	42	1,693	+55.211%
2026-04-10	13.6700	15.0000	13.6700	14.8500	+23.339%	233	1,719	+48.418%
2026-04-09	11.2000	12.0400	11.2000	12.0400	+6.079%	22	1,907	+83.056%
2026-04-08	12.3600	12.3600	11.0000	11.3500	+7.379%	70	1,906	+94.185%
2026-04-07	9.9600	10.5700	9.6500	10.5700	+2.126%	165	1,901	+108.515%
2026-04-06	10.5500	10.5500	10.2000	10.3500	-2.358%	9	1,834	+112.947%
2026-04-02	10.1500	10.8100	10.1500	10.6000	+0.760%	25	1,831	+107.925%
2026-04-01	10.3000	10.5400	10.0000	10.5200	+5.200%	16	1,831	+109.506%
2026-03-31	8.4700	10.0000	8.4700	10.0000	+26.582%	93	1,833	+120.400%
2026-03-30	8.9000	8.9000	7.7000	7.9000	-11.633%	159	1,786	+178.987%
2026-03-27	9.4400	9.5700	8.8600	8.9400	-9.514%	86	1,710	+146.532%
2026-03-26	10.7000	10.8000	9.8800	9.8800	-16.624%	87	1,695	+123.077%
2026-03-25	12.1300	12.3500	11.8500	11.8500	+8.716%	79	1,686	+85.992%
2026-03-24	10.7000	11.0000	10.6000	10.9000	-2.679%	79	1,657	+102.202%
2026-03-23	11.8300	11.9500	11.2000	11.2000	+4.186%	242	1,649	+96.786%
2026-03-20	11.9600	12.0200	10.6800	10.7500	-15.020%	204	1,670	+105.023%
2026-03-19	12.1700	12.7500	12.1700	12.6500	-9.900%	206	1,694	+74.229%
2026-03-18	14.3500	14.3500	13.9000	14.0400	-1.818%	36	1,807	+56.980%
2026-03-17	15.1000	15.3400	14.3000	14.3000	-5.298%	298	1,794	+54.126%
2026-03-16	15.9000	17.1000	14.9500	15.1000	+0.667%	177	1,966	+45.960%
2026-03-13	16.8000	16.8600	14.8200	15.0000	-6.484%	253	1,965	+46.933%
2026-03-12	15.4000	16.5000	15.4000	16.0400	-3.952%	225	1,970	+37.406%
2026-03-11	16.8000	16.9000	16.4000	16.7000	+3.856%	30	2,031	+31.976%
2026-03-10	15.4200	16.6500	15.3500	16.0800	+4.416%	89	2,019	+37.065%
2026-03-09	15.0500	15.4000	14.3800	15.4000	+2.667%	261	2,020	+43.117%
2026-03-06	15.3300	16.2100	14.8000	15.0000	-7.236%	43	1,850	+46.933%
2026-03-05	15.9500	16.9700	15.1700	16.1700	-2.883%	270	1,839	+36.302%
2026-03-04	15.9200	17.0500	15.6500	16.6500	+7.419%	34	1,781	+32.372%
2026-03-03	15.5800	15.7800	14.9000	15.5000	-6.739%	133	1,772	+42.194%
2026-03-02	15.1500	16.8800	15.1500	16.6200	+10.285%	367	1,791	+32.611%
2026-02-27	17.0000	17.0000	15.0700	15.0700	-18.320%	168	1,566	+46.251%
2026-02-26	21.8600	21.8600	18.1800	18.4500	-22.965%	970	1,625	+19.458%
2026-02-25	23.1000	24.5300	23.1000	23.9500	+4.540%	53	1,130	-7.975%
2026-02-24	21.9500	23.1900	20.9200	22.9100	+4.516%	86	1,130	-3.797%
2026-02-23	22.4000	23.3000	21.6200	21.9200	+1.576%	63	1,065	+0.547%
2026-02-20	20.2300	21.5800	20.2300	21.5800	+5.784%	11	1,058	+2.132%
2026-02-19	20.8000	20.8000	20.4000	20.4000	-2.158%	15	1,055	+8.039%
2026-02-18	20.8300	21.3700	20.2700	20.8500	+3.731%	20	1,051	+5.707%
2026-02-17	18.3400	20.1000	17.4300	20.1000	+8.649%	163	1,034	+9.652%
2026-02-13	20.1000	20.1000	18.2700	18.5000	-11.271%	101	976	+19.135%
2026-02-12	22.3000	22.3000	20.8500	20.8500	-8.028%	116	976	+5.707%
2026-02-11	22.2500	22.8700	22.2500	22.6700	+4.663%	30	920	-2.779%
2026-02-10	22.4100	22.4100	21.6600	21.6600	-5.374%	14	925	+1.754%
2026-02-09	23.0000	24.3000	22.5000	22.8900	+11.659%	554	925	-3.713%
2026-02-06	17.5000	20.5000	17.5000	20.5000	+36.849%	89	752	+7.512%
2026-02-05	15.1500	15.9200	14.9800	14.9800	-7.014%	30	700	+47.130%
2026-02-04	16.7500	16.7500	15.2300	16.1100	-5.954%	59	683	+36.809%
2026-02-03	20.5300	20.5300	17.0500	17.1300	-14.861%	26	664	+28.663%
2026-02-02	21.3200	21.8500	20.1200	20.1200	-11.366%	101	658	+9.543%
2026-01-30	23.3700	23.7000	22.3600	22.7000	+2.022%	133	605	-2.907%
2026-01-29	23.6900	23.6900	20.6700	22.2500	-3.680%	127	598	-0.944%
2026-01-28	22.7600	23.1000	22.3000	23.1000	+5.963%	24	691	-4.589%
2026-01-27	21.7500	22.0000	21.7400	21.8000	+7.336%	80	680	+1.101%
2026-01-26	20.6000	20.6800	20.3100	20.3100	-3.744%	11	625	+8.518%
2026-01-23	21.2500	21.2500	21.0700	21.1000	+3.941%	33	619	+4.455%
2026-01-22	19.9200	20.3000	19.7500	20.3000	+8.964%	8	614	+8.571%
2026-01-21	17.9500	18.8300	17.8500	18.6300	+6.457%	123	619	+18.304%
2026-01-20	18.4100	18.5000	17.5000	17.5000	-17.453%	190	531	+25.943%
2026-01-16	21.3900	21.3900	21.2000	21.2000	-3.019%	6	423	+3.962%
2026-01-15	20.4500	22.2200	20.4500	21.8600	+18.675%	17	423	+0.823%
2026-01-14	18.8000	18.9100	18.4200	18.4200	-11.014%	821	421	+19.653%
2026-01-13	19.6400	21.3000	19.2500	20.7000	+0.145%	8	75	+6.473%
2026-01-12	20.0500	20.7400	20.0000	20.6700	0.000%	120	69	+6.628%