NVDA261120C00225000
NVDA Nov 20 2026 225.00 Call
optionOPRA
EODOct 23, 2026
4.70USD-10.476%(-0.55)3,241Vol21,600OI
NVDA261120C00225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 4.7600 | 5.6000 | 4.5000 | 4.7000 | -10.476% | 3,241 | 22,002 | 0.000% |
| 2026-10-22 | 5.6500 | 7.3000 | 5.0400 | 5.2500 | -40.341% | 2,984 | 21,420 | -10.476% |
| 2026-10-21 | 8.4000 | 9.0500 | 7.2000 | 8.8000 | +34.351% | 3,308 | 22,022 | -46.591% |
| 2026-10-20 | 6.3500 | 7.5000 | 5.3500 | 6.5500 | -3.676% | 4,133 | 22,774 | -28.244% |
| 2026-10-19 | 7.6000 | 7.9500 | 6.0000 | 6.8000 | +9.677% | 3,477 | 21,979 | -30.882% |
| 2026-10-16 | 7.1500 | 7.7000 | 5.9500 | 6.2000 | -17.333% | 7,366 | 18,917 | -24.194% |
| 2026-10-15 | 6.9500 | 8.0400 | 6.2000 | 7.5000 | -21.053% | 5,314 | 17,077 | -37.333% |
| 2026-10-14 | 11.5000 | 11.5500 | 8.8000 | 9.5000 | -27.757% | 4,632 | 16,158 | -50.526% |
| 2026-10-13 | 10.6500 | 13.1500 | 9.9000 | 13.1500 | +11.441% | 2,624 | 15,746 | -64.259% |
| 2026-10-12 | 13.2500 | 13.2500 | 11.0500 | 11.8000 | -14.182% | 2,303 | 15,507 | -60.169% |
| 2026-10-09 | 16.0200 | 16.0200 | 13.6000 | 13.7500 | -8.759% | 1,206 | 15,389 | -65.818% |
| 2026-10-08 | 17.8500 | 19.1700 | 14.7200 | 15.0700 | -23.073% | 721 | 15,402 | -68.812% |
| 2026-10-07 | 19.6000 | 20.3500 | 18.9700 | 19.5900 | -5.817% | 361 | 15,486 | -76.008% |
| 2026-10-06 | 23.1500 | 24.1100 | 20.7300 | 20.8000 | +0.483% | 1,362 | 15,782 | -77.404% |
| 2026-10-05 | 19.1200 | 21.6500 | 18.6700 | 20.7000 | +15.000% | 2,040 | 16,337 | -77.295% |
| 2026-10-02 | 19.3000 | 20.7000 | 17.4500 | 18.0000 | +11.663% | 2,055 | 16,711 | -73.889% |
| 2026-10-01 | 15.1900 | 17.2000 | 14.9000 | 16.1200 | +7.324% | 926 | 16,855 | -70.844% |
| 2026-09-30 | 15.4000 | 17.5000 | 15.0200 | 15.0200 | +5.404% | 1,294 | 17,587 | -68.708% |
| 2026-09-29 | 16.7500 | 18.0500 | 14.2200 | 14.2500 | -8.360% | 1,740 | 17,833 | -67.018% |
| 2026-09-28 | 16.1200 | 18.6000 | 15.1500 | 15.5500 | +16.045% | 3,675 | 18,651 | -69.775% |
| 2026-09-25 | 13.6000 | 14.5000 | 12.5000 | 13.4000 | -1.471% | 1,426 | 18,347 | -64.925% |
| 2026-09-24 | 12.3500 | 13.6000 | 11.7100 | 13.6000 | -2.857% | 1,538 | 18,015 | -65.441% |
| 2026-09-23 | 15.9000 | 16.1900 | 13.1900 | 14.0000 | -13.846% | 5,313 | 15,336 | -66.429% |
| 2026-09-22 | 15.2300 | 17.0000 | 14.9700 | 16.2500 | +5.519% | 1,554 | 15,717 | -71.077% |
| 2026-09-21 | 12.8800 | 16.3000 | 12.2200 | 15.4000 | +21.835% | 4,443 | 15,277 | -69.481% |
| 2026-09-18 | 11.2500 | 12.9300 | 10.8000 | 12.6400 | +10.877% | 3,764 | 13,638 | -62.816% |
| 2026-09-17 | 11.4500 | 11.9000 | 10.8500 | 11.4000 | +18.750% | 2,815 | 12,885 | -58.772% |
| 2026-09-16 | 9.5000 | 10.8300 | 9.1300 | 9.6000 | +7.263% | 972 | 12,453 | -51.042% |
| 2026-09-15 | 9.6000 | 9.7000 | 8.6300 | 8.9500 | +3.468% | 472 | 12,419 | -47.486% |
| 2026-09-14 | 8.8500 | 9.3500 | 8.1200 | 8.6500 | -27.311% | 1,100 | 12,233 | -45.665% |
| 2026-09-11 | 13.5500 | 14.1600 | 11.8800 | 11.9000 | -5.929% | 1,287 | 12,201 | -60.504% |
| 2026-09-10 | 13.8100 | 14.2000 | 12.4700 | 12.6500 | -19.066% | 843 | 12,275 | -62.846% |
| 2026-09-09 | 16.4800 | 17.0500 | 15.5500 | 15.6300 | -7.240% | 1,316 | 12,282 | -69.930% |
| 2026-09-08 | 21.3000 | 21.9500 | 16.5700 | 16.8500 | -15.199% | 1,670 | 11,739 | -72.107% |
| 2026-09-04 | 20.3300 | 22.6000 | 19.5700 | 19.8700 | +6.257% | 1,354 | 12,196 | -76.346% |
| 2026-09-03 | 17.1000 | 19.8800 | 16.5500 | 18.7000 | +15.432% | 2,246 | 11,601 | -74.866% |
| 2026-09-02 | 13.1000 | 18.5000 | 13.1000 | 16.2000 | +32.137% | 2,427 | 11,834 | -70.988% |
| 2026-09-01 | 12.1500 | 13.6500 | 11.4500 | 12.2600 | -13.050% | 1,157 | 11,594 | -61.664% |
| 2026-08-31 | 13.5500 | 14.1000 | 12.3400 | 14.1000 | +6.015% | 1,007 | 11,669 | -66.667% |
| 2026-08-28 | 18.1200 | 19.6500 | 12.9000 | 13.3000 | -30.000% | 3,656 | 11,426 | -64.662% |
| 2026-08-27 | 16.0000 | 20.4000 | 15.0500 | 19.0000 | +76.909% | 3,318 | 11,708 | -75.263% |
| 2026-08-26 | 12.1800 | 12.4000 | 10.5500 | 10.7400 | -13.036% | 1,825 | 11,587 | -56.238% |
| 2026-08-25 | 11.4500 | 13.0000 | 10.9600 | 12.3500 | +17.844% | 1,071 | 11,040 | -61.943% |
| 2026-08-24 | 13.6000 | 13.6000 | 10.2000 | 10.4800 | -22.370% | 1,020 | 10,601 | -55.153% |
| 2026-08-21 | 14.9000 | 15.5500 | 13.3500 | 13.5000 | -7.850% | 1,341 | 10,381 | -65.185% |
| 2026-08-20 | 15.1500 | 16.0800 | 14.1700 | 14.6500 | -1.014% | 2,682 | 9,676 | -67.918% |
| 2026-08-19 | 17.2000 | 17.2000 | 14.4500 | 14.8000 | -8.642% | 1,762 | 8,779 | -68.243% |
| 2026-08-18 | 15.2500 | 17.2000 | 15.2500 | 16.2000 | -15.931% | 1,582 | 9,116 | -70.988% |
| 2026-08-17 | 19.9000 | 20.8100 | 19.2000 | 19.2700 | -1.281% | 855 | 8,641 | -75.610% |
| 2026-08-14 | 20.8000 | 21.1900 | 19.2500 | 19.5200 | -1.414% | 693 | 8,246 | -75.922% |
| 2026-08-13 | 19.4500 | 21.2500 | 19.1700 | 19.8000 | +2.644% | 674 | 8,337 | -76.263% |
| 2026-08-12 | 17.2700 | 20.0500 | 17.2700 | 19.2900 | +20.262% | 671 | 7,962 | -75.635% |
| 2026-08-11 | 18.9000 | 18.9000 | 15.4500 | 16.0400 | -2.788% | 701 | 7,562 | -70.698% |
| 2026-08-10 | 20.0500 | 20.2200 | 16.2000 | 16.5000 | -19.315% | 1,063 | 7,277 | -71.515% |
| 2026-08-07 | 19.4700 | 21.0000 | 18.9800 | 20.4500 | +10.541% | 651 | 7,172 | -77.017% |
| 2026-08-06 | 19.3000 | 21.1000 | 17.5000 | 18.5000 | 0.000% | 516 | 7,221 | -74.595% |
| 2026-08-05 | 17.6000 | 20.6500 | 17.6000 | 18.5000 | +19.355% | 2,854 | 6,586 | -74.595% |
| 2026-08-04 | 15.0000 | 15.7700 | 14.0500 | 15.5000 | +15.672% | 604 | 6,509 | -69.677% |
| 2026-08-03 | 9.8000 | 13.7400 | 9.6500 | 13.4000 | +25.468% | 361 | 6,493 | -64.925% |
| 2026-07-31 | 9.5300 | 10.7500 | 8.7000 | 10.6800 | +24.186% | 275 | 6,481 | -55.993% |
| 2026-07-30 | 7.7000 | 9.5500 | 7.6900 | 8.6000 | +16.216% | 349 | 6,463 | -45.349% |
| 2026-07-29 | 9.3500 | 9.3500 | 7.4000 | 7.4000 | -24.490% | 369 | 6,404 | -36.486% |
| 2026-07-28 | 8.9000 | 10.2100 | 8.4000 | 9.8000 | 0.000% | 189 | 6,362 | -52.041% |
| 2026-07-27 | 14.4000 | 14.4000 | 9.6000 | 9.8000 | -30.496% | 686 | 5,890 | -52.041% |
| 2026-07-24 | 15.0600 | 15.6000 | 13.4000 | 14.1000 | -3.425% | 101 | 5,888 | -66.667% |
| 2026-07-23 | 15.5000 | 16.0000 | 14.2500 | 14.6000 | -13.864% | 177 | 5,824 | -67.808% |
| 2026-07-22 | 14.0600 | 17.9000 | 14.0100 | 16.9500 | +19.788% | 4,349 | 4,867 | -72.271% |
| 2026-07-21 | 14.4300 | 14.4300 | 13.2500 | 14.1500 | +10.547% | 1,356 | 4,344 | -66.784% |
| 2026-07-20 | 14.2000 | 15.1500 | 12.6000 | 12.8000 | -6.773% | 80 | 4,342 | -63.281% |
| 2026-07-17 | 12.7000 | 15.0300 | 11.7500 | 13.7300 | -7.230% | 163 | 4,315 | -65.768% |
| 2026-07-16 | 16.8000 | 16.8000 | 14.8000 | 14.8000 | -17.318% | 237 | 4,407 | -68.243% |
| 2026-07-15 | 17.5000 | 18.2000 | 15.3500 | 17.9000 | +2.169% | 111 | 4,337 | -73.743% |
| 2026-07-14 | 14.7000 | 17.9700 | 14.5900 | 17.5200 | +22.947% | 134 | 4,380 | -73.174% |
| 2026-07-13 | 16.8700 | 16.9000 | 14.0000 | 14.2500 | -15.430% | 116 | 4,317 | -67.018% |
| 2026-07-10 | 13.8900 | 17.4000 | 13.8900 | 16.8500 | +21.223% | 199 | 4,223 | -72.107% |
| 2026-07-09 | 14.3500 | 14.4000 | 12.8500 | 13.9000 | -7.333% | 85 | 4,210 | -66.187% |
| 2026-07-08 | 11.8200 | 15.2500 | 11.2000 | 15.0000 | +32.979% | 251 | 4,123 | -68.667% |
| 2026-07-07 | 9.7500 | 12.0000 | 9.5000 | 11.2800 | +4.638% | 433 | 3,809 | -58.333% |
| 2026-07-06 | 10.7800 | 11.4400 | 10.5000 | 10.7800 | +0.093% | 268 | 3,778 | -56.401% |
| 2026-07-02 | 11.9000 | 12.4500 | 10.0900 | 10.7700 | -13.145% | 107 | 3,780 | -56.360% |
| 2026-07-01 | 11.4000 | 12.4000 | 10.6000 | 12.4000 | -1.976% | 444 | 3,593 | -62.097% |
| 2026-06-30 | 12.3000 | 12.7000 | 11.9000 | 12.6500 | +12.946% | 62 | 3,603 | -62.846% |
| 2026-06-29 | 10.9000 | 11.3000 | 9.8500 | 11.2000 | +1.266% | 413 | 3,401 | -58.036% |
| 2026-06-26 | 11.4500 | 11.6500 | 10.8000 | 11.0600 | -7.059% | 111 | 3,365 | -57.505% |
| 2026-06-25 | 13.9200 | 13.9200 | 11.5000 | 11.9000 | -6.447% | 222 | 3,352 | -60.504% |
| 2026-06-24 | 13.6700 | 14.3000 | 12.6300 | 12.7200 | -9.143% | 259 | 3,353 | -63.050% |
| 2026-06-23 | 15.1200 | 15.6100 | 14.0000 | 14.0000 | -20.182% | 194 | 3,271 | -66.429% |
| 2026-06-22 | 19.0700 | 21.0000 | 17.5000 | 17.5400 | -9.448% | 154 | 3,262 | -73.204% |
| 2026-06-18 | 17.4500 | 19.5000 | 17.4500 | 19.3700 | +15.298% | 527 | 3,302 | -75.736% |
| 2026-06-17 | 18.1300 | 18.4300 | 16.6000 | 16.8000 | -8.046% | 196 | 3,266 | -72.024% |
| 2026-06-16 | 19.5200 | 19.9500 | 18.2700 | 18.2700 | -9.689% | 221 | 3,154 | -74.275% |
| 2026-06-15 | 19.0900 | 20.6800 | 18.6500 | 20.2300 | +13.652% | 661 | 2,974 | -76.767% |
| 2026-06-12 | 18.5000 | 18.7500 | 17.6600 | 17.8000 | -2.198% | 160 | 2,934 | -73.596% |
| 2026-06-11 | 17.0100 | 18.2100 | 16.0000 | 18.2000 | +8.982% | 211 | 2,861 | -74.176% |
| 2026-06-10 | 19.0500 | 19.1000 | 16.5000 | 16.7000 | -12.105% | 294 | 2,736 | -71.856% |
| 2026-06-09 | 20.8500 | 21.1200 | 16.5500 | 19.0000 | -5.941% | 301 | 2,697 | -75.263% |
| 2026-06-08 | 20.9500 | 21.3400 | 19.7500 | 20.2000 | +4.935% | 58 | 2,690 | -76.733% |
| 2026-06-05 | 22.4500 | 23.2000 | 19.0900 | 19.2500 | -27.221% | 305 | 2,611 | -75.584% |
| 2026-06-04 | 23.0000 | 27.0000 | 22.4000 | 26.4500 | +11.368% | 233 | 2,549 | -82.231% |
| 2026-06-03 | 27.7500 | 28.2000 | 23.7500 | 23.7500 | -16.403% | 395 | 2,415 | -80.211% |
| 2026-06-02 | 30.0200 | 34.1100 | 27.6500 | 28.4100 | -2.572% | 468 | 2,277 | -83.457% |
| 2026-06-01 | 25.7500 | 29.5000 | 25.7500 | 29.1600 | +28.742% | 270 | 2,217 | -83.882% |
| 2026-05-29 | 22.9500 | 25.2500 | 22.5000 | 22.6500 | -1.650% | 158 | 2,162 | -79.249% |
| 2026-05-28 | 21.5300 | 23.6500 | 21.5000 | 23.0300 | +5.160% | 57 | 2,132 | -79.592% |
| 2026-05-27 | 22.7500 | 22.7500 | 20.4500 | 21.9000 | -3.947% | 288 | 2,054 | -78.539% |
| 2026-05-26 | 23.4600 | 25.1000 | 22.1500 | 22.8000 | -4.960% | 245 | 2,031 | -79.386% |
| 2026-05-22 | 25.6500 | 26.5500 | 23.7500 | 23.9900 | -8.783% | 131 | 1,961 | -80.409% |
| 2026-05-21 | 27.7600 | 31.0000 | 25.5500 | 26.3000 | -10.453% | 239 | 1,934 | -82.129% |
| 2026-05-20 | 29.2800 | 30.9000 | 28.2500 | 29.3700 | +5.647% | 404 | 1,714 | -83.997% |
| 2026-05-19 | 28.3500 | 30.8000 | 27.0000 | 27.8000 | -2.456% | 111 | 1,715 | -83.094% |
| 2026-05-18 | 34.6000 | 34.6000 | 27.8500 | 28.5000 | -13.636% | 112 | 1,708 | -83.509% |
| 2026-05-15 | 37.5000 | 37.5000 | 31.9500 | 33.0000 | -14.839% | 390 | 1,567 | -85.758% |
| 2026-05-14 | 34.3500 | 39.4800 | 34.0900 | 38.7500 | +21.094% | 293 | 1,607 | -87.871% |
| 2026-05-13 | 31.2000 | 33.0800 | 30.1700 | 32.0000 | +11.421% | 674 | 1,456 | -85.313% |
| 2026-05-12 | 26.9200 | 30.0800 | 25.3600 | 28.7200 | +4.588% | 166 | 1,402 | -83.635% |
| 2026-05-11 | 25.0000 | 29.4100 | 25.0000 | 27.4600 | +9.402% | 572 | 1,456 | -82.884% |
| 2026-05-08 | 25.4000 | 26.8500 | 25.0000 | 25.1000 | +3.505% | 302 | 1,381 | -81.275% |
| 2026-05-07 | 21.6500 | 25.0000 | 20.7000 | 24.2500 | +15.641% | 218 | 1,256 | -80.619% |
| 2026-05-06 | 16.4000 | 21.1500 | 16.4000 | 20.9700 | +32.722% | 184 | 1,128 | -77.587% |
| 2026-05-05 | 16.5100 | 16.5100 | 15.5500 | 15.8000 | +1.412% | 14 | 1,116 | -70.253% |
| 2026-05-04 | 17.4400 | 17.4400 | 14.8000 | 15.5800 | -6.426% | 98 | 1,125 | -69.833% |
| 2026-05-01 | 18.1500 | 18.1500 | 16.6000 | 16.6500 | -7.500% | 142 | 1,108 | -71.772% |
| 2026-04-30 | 22.4500 | 22.4500 | 17.3700 | 18.0000 | -19.463% | 285 | 1,016 | -73.889% |
| 2026-04-29 | 23.7100 | 23.7100 | 21.1000 | 22.3500 | -7.949% | 98 | 1,016 | -78.971% |
| 2026-04-28 | 21.8500 | 25.2000 | 21.8500 | 24.2800 | -7.821% | 278 | 977 | -80.643% |
| 2026-04-27 | 23.3400 | 26.7000 | 21.5000 | 26.3400 | +23.895% | 159 | 1,094 | -82.156% |
| 2026-04-24 | 18.1000 | 23.5600 | 18.1000 | 21.2600 | +23.461% | 180 | 1,064 | -77.893% |
| 2026-04-23 | 18.8700 | 18.8700 | 17.2000 | 17.2200 | -4.967% | 13 | 955 | -72.706% |
| 2026-04-22 | 17.3700 | 18.2000 | 17.0000 | 18.1200 | +5.288% | 142 | 962 | -74.062% |
| 2026-04-21 | 18.1500 | 18.1500 | 16.9000 | 17.2100 | -1.937% | 7 | 930 | -72.690% |
| 2026-04-20 | 17.3100 | 17.5500 | 16.6000 | 17.5500 | -1.955% | 32 | 930 | -73.219% |
| 2026-04-17 | 17.5100 | 18.0500 | 17.4700 | 17.9000 | +5.605% | 221 | 908 | -73.743% |
| 2026-04-16 | 16.4900 | 17.4500 | 15.9500 | 16.9500 | +4.630% | 167 | 696 | -72.271% |
| 2026-04-15 | 16.2500 | 17.4500 | 15.9200 | 16.2000 | +6.369% | 50 | 555 | -70.988% |
| 2026-04-14 | 14.0000 | 15.2500 | 14.0000 | 15.2300 | +17.879% | 161 | 536 | -69.140% |
| 2026-04-13 | 12.7000 | 13.0100 | 12.7000 | 12.9200 | -2.784% | 94 | 448 | -63.622% |
| 2026-04-10 | 11.4500 | 13.5700 | 11.4500 | 13.2900 | +23.056% | 189 | 457 | -64.635% |
| 2026-04-09 | 10.5100 | 10.8000 | 10.5100 | 10.8000 | +6.931% | 24 | 380 | -56.481% |
| 2026-04-08 | 10.7500 | 10.7500 | 10.0000 | 10.1000 | +13.102% | 32 | 380 | -53.465% |
| 2026-04-07 | 9.0700 | 9.0700 | 8.9300 | 8.9300 | -4.696% | 4 | 393 | -47.368% |
| 2026-04-06 | 9.1400 | 9.3700 | 9.1400 | 9.3700 | -1.368% | 2 | 393 | -49.840% |
| 2026-04-02 | 8.6500 | 9.5500 | 8.6500 | 9.5000 | +2.703% | 17 | 393 | -50.526% |
| 2026-04-01 | 9.2000 | 9.4900 | 9.0700 | 9.2500 | +3.352% | 184 | 393 | -49.189% |
| 2026-03-31 | 7.7500 | 8.9500 | 7.7500 | 8.9500 | +24.306% | 19 | 348 | -47.486% |
| 2026-03-30 | 8.0000 | 8.0000 | 7.1000 | 7.2000 | -9.434% | 167 | 336 | -34.722% |
| 2026-03-27 | 8.5500 | 8.5500 | 7.9500 | 7.9500 | -12.348% | 27 | 351 | -40.881% |
| 2026-03-26 | 9.6500 | 9.6500 | 9.0700 | 9.0700 | -16.019% | 17 | 327 | -48.181% |
| 2026-03-25 | 11.0000 | 11.0000 | 10.6400 | 10.8000 | +10.204% | 125 | 319 | -56.481% |
| 2026-03-24 | 9.6000 | 9.8500 | 9.5000 | 9.8000 | -2.970% | 25 | 213 | -52.041% |
| 2026-03-23 | 10.6000 | 10.7500 | 10.0000 | 10.1000 | -3.810% | 66 | 192 | -53.465% |
| 2026-03-20 | 10.6900 | 10.7300 | 10.5000 | 10.5000 | -8.696% | 65 | 127 | -55.238% |
| 2026-03-19 | 11.3000 | 11.5000 | 11.3000 | 11.5000 | -10.506% | 102 | 128 | -59.130% |
| 2026-03-18 | 12.9000 | 12.9000 | 12.8500 | 12.8500 | -2.430% | 11 | 27 | -63.424% |
| 2026-03-17 | 13.1000 | 13.1700 | 13.1000 | 13.1700 | -7.902% | 8 | 22 | -64.313% |
| 2026-03-16 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +5.613% | 1 | 15 | -67.133% |
| 2026-03-13 | 13.5900 | 13.6300 | 13.4500 | 13.5400 | 0.000% | 141 | 15 | -65.288% |