Dark

NVDA20261120C225
NVDA Nov 20 2026 225.00 Call (NVDA261120C00225000)
option OPRA

EOD

Aug 14, 2026

19.52-1.414%(-0.28)693

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	20.8000	21.1900	19.2500	19.5200	-1.414%	693	8,641	0.000%
2026-08-13	19.4500	21.2500	19.1700	19.8000	+2.644%	674	8,246	-1.414%
2026-08-12	17.2700	20.0500	17.2700	19.2900	+20.262%	671	8,337	+1.192%
2026-08-11	18.9000	18.9000	15.4500	16.0400	-2.788%	701	7,962	+21.696%
2026-08-10	20.0500	20.2200	16.2000	16.5000	-19.315%	1,063	7,562	+18.303%
2026-08-07	19.4700	21.0000	18.9800	20.4500	+10.541%	651	7,277	-4.548%
2026-08-06	19.3000	21.1000	17.5000	18.5000	0.000%	516	7,172	+5.514%
2026-08-05	17.6000	20.6500	17.6000	18.5000	+19.355%	2,854	7,221	+5.514%
2026-08-04	15.0000	15.7700	14.0500	15.5000	+15.672%	604	6,586	+25.935%
2026-08-03	9.8000	13.7400	9.6500	13.4000	+25.468%	361	6,509	+45.672%
2026-07-31	9.5300	10.7500	8.7000	10.6800	+24.186%	275	6,493	+82.772%
2026-07-30	7.7000	9.5500	7.6900	8.6000	+16.216%	349	6,481	+126.977%
2026-07-29	9.3500	9.3500	7.4000	7.4000	-24.490%	369	6,463	+163.784%
2026-07-28	8.9000	10.2100	8.4000	9.8000	0.000%	189	6,404	+99.184%
2026-07-27	14.4000	14.4000	9.6000	9.8000	-30.496%	686	6,362	+99.184%
2026-07-24	15.0600	15.6000	13.4000	14.1000	-3.425%	101	5,890	+38.440%
2026-07-23	15.5000	16.0000	14.2500	14.6000	-13.864%	177	5,888	+33.699%
2026-07-22	14.0600	17.9000	14.0100	16.9500	+19.788%	4,349	5,824	+15.162%
2026-07-21	14.4300	14.4300	13.2500	14.1500	+10.547%	1,356	4,867	+37.951%
2026-07-20	14.2000	15.1500	12.6000	12.8000	-6.773%	80	4,344	+52.500%
2026-07-17	12.7000	15.0300	11.7500	13.7300	-7.230%	163	4,342	+42.170%
2026-07-16	16.8000	16.8000	14.8000	14.8000	-17.318%	237	4,315	+31.892%
2026-07-15	17.5000	18.2000	15.3500	17.9000	+2.169%	111	4,407	+9.050%
2026-07-14	14.7000	17.9700	14.5900	17.5200	+22.947%	134	4,337	+11.416%
2026-07-13	16.8700	16.9000	14.0000	14.2500	-15.430%	116	4,380	+36.982%
2026-07-10	13.8900	17.4000	13.8900	16.8500	+21.223%	199	4,317	+15.846%
2026-07-09	14.3500	14.4000	12.8500	13.9000	-7.333%	85	4,223	+40.432%
2026-07-08	11.8200	15.2500	11.2000	15.0000	+32.979%	251	4,210	+30.133%
2026-07-07	9.7500	12.0000	9.5000	11.2800	+4.638%	433	4,123	+73.050%
2026-07-06	10.7800	11.4400	10.5000	10.7800	+0.093%	268	3,809	+81.076%
2026-07-02	11.9000	12.4500	10.0900	10.7700	-13.145%	107	3,780	+81.244%
2026-07-01	11.4000	12.4000	10.6000	12.4000	-1.976%	444	3,780	+57.419%
2026-06-30	12.3000	12.7000	11.9000	12.6500	+12.946%	62	3,593	+54.308%
2026-06-29	10.9000	11.3000	9.8500	11.2000	+1.266%	413	3,603	+74.286%
2026-06-26	11.4500	11.6500	10.8000	11.0600	-7.059%	111	3,401	+76.492%
2026-06-25	13.9200	13.9200	11.5000	11.9000	-6.447%	222	3,365	+64.034%
2026-06-24	13.6700	14.3000	12.6300	12.7200	-9.143%	259	3,352	+53.459%
2026-06-23	15.1200	15.6100	14.0000	14.0000	-20.182%	194	3,353	+39.429%
2026-06-22	19.0700	21.0000	17.5000	17.5400	-9.448%	154	3,271	+11.288%
2026-06-18	17.4500	19.5000	17.4500	19.3700	+15.298%	527	3,266	+0.774%
2026-06-17	18.1300	18.4300	16.6000	16.8000	-8.046%	196	3,266	+16.190%
2026-06-16	19.5200	19.9500	18.2700	18.2700	-9.689%	221	3,266	+6.842%
2026-06-15	19.0900	20.6800	18.6500	20.2300	+13.652%	661	2,934	-3.510%
2026-06-12	18.5000	18.7500	17.6600	17.8000	-2.198%	160	2,934	+9.663%
2026-06-11	17.0100	18.2100	16.0000	18.2000	+8.982%	211	2,934	+7.253%
2026-06-10	19.0500	19.1000	16.5000	16.7000	-12.105%	294	2,861	+16.886%
2026-06-09	20.8500	21.1200	16.5500	19.0000	-5.941%	301	2,736	+2.737%
2026-06-08	20.9500	21.3400	19.7500	20.2000	+4.935%	58	2,697	-3.366%
2026-06-05	22.4500	23.2000	19.0900	19.2500	-27.221%	305	2,690	+1.403%
2026-06-04	23.0000	27.0000	22.4000	26.4500	+11.368%	233	2,611	-26.200%
2026-06-03	27.7500	28.2000	23.7500	23.7500	-16.403%	395	2,549	-17.811%
2026-06-02	30.0200	34.1100	27.6500	28.4100	-2.572%	468	2,415	-31.292%
2026-06-01	25.7500	29.5000	25.7500	29.1600	+28.742%	270	2,277	-33.059%
2026-05-29	22.9500	25.2500	22.5000	22.6500	-1.650%	158	2,217	-13.819%
2026-05-28	21.5300	23.6500	21.5000	23.0300	+5.160%	57	2,162	-15.241%
2026-05-27	22.7500	22.7500	20.4500	21.9000	-3.947%	288	2,132	-10.868%
2026-05-26	23.4600	25.1000	22.1500	22.8000	-4.960%	245	2,054	-14.386%
2026-05-22	25.6500	26.5500	23.7500	23.9900	-8.783%	131	2,031	-18.633%
2026-05-21	27.7600	31.0000	25.5500	26.3000	-10.453%	239	1,961	-25.779%
2026-05-20	29.2800	30.9000	28.2500	29.3700	+5.647%	404	1,961	-33.538%
2026-05-19	28.3500	30.8000	27.0000	27.8000	-2.456%	111	1,715	-29.784%
2026-05-18	34.6000	34.6000	27.8500	28.5000	-13.636%	112	1,715	-31.509%
2026-05-15	37.5000	37.5000	31.9500	33.0000	-14.839%	390	1,715	-40.848%
2026-05-14	34.3500	39.4800	34.0900	38.7500	+21.094%	293	1,567	-49.626%
2026-05-13	31.2000	33.0800	30.1700	32.0000	+11.421%	674	1,456	-39.000%
2026-05-12	26.9200	30.0800	25.3600	28.7200	+4.588%	166	1,456	-32.033%
2026-05-11	25.0000	29.4100	25.0000	27.4600	+9.402%	572	1,456	-28.915%
2026-05-08	25.4000	26.8500	25.0000	25.1000	+3.505%	302	1,456	-22.231%
2026-05-07	21.6500	25.0000	20.7000	24.2500	+15.641%	218	1,381	-19.505%
2026-05-06	16.4000	21.1500	16.4000	20.9700	+32.722%	184	1,256	-6.915%
2026-05-05	16.5100	16.5100	15.5500	15.8000	+1.412%	14	1,128	+23.544%
2026-05-04	17.4400	17.4400	14.8000	15.5800	-6.426%	98	1,116	+25.289%
2026-05-01	18.1500	18.1500	16.6000	16.6500	-7.500%	142	1,108	+17.237%
2026-04-30	22.4500	22.4500	17.3700	18.0000	-19.463%	285	1,108	+8.444%
2026-04-29	23.7100	23.7100	21.1000	22.3500	-7.949%	98	1,016	-12.662%
2026-04-28	21.8500	25.2000	21.8500	24.2800	-7.821%	278	977	-19.605%
2026-04-27	23.3400	26.7000	21.5000	26.3400	+23.895%	159	1,094	-25.892%
2026-04-24	18.1000	23.5600	18.1000	21.2600	+23.461%	180	1,064	-8.184%
2026-04-23	18.8700	18.8700	17.2000	17.2200	-4.967%	13	955	+13.357%
2026-04-22	17.3700	18.2000	17.0000	18.1200	+5.288%	142	962	+7.726%
2026-04-21	18.1500	18.1500	16.9000	17.2100	-1.937%	7	930	+13.422%
2026-04-20	17.3100	17.5500	16.6000	17.5500	-1.955%	32	930	+11.225%
2026-04-17	17.5100	18.0500	17.4700	17.9000	+5.605%	221	908	+9.050%
2026-04-16	16.4900	17.4500	15.9500	16.9500	+4.630%	167	696	+15.162%
2026-04-15	16.2500	17.4500	15.9200	16.2000	+6.369%	50	555	+20.494%
2026-04-14	14.0000	15.2500	14.0000	15.2300	+17.879%	161	536	+28.168%
2026-04-13	12.7000	13.0100	12.7000	12.9200	-2.784%	94	448	+51.084%
2026-04-10	11.4500	13.5700	11.4500	13.2900	+23.056%	189	457	+46.877%
2026-04-09	10.5100	10.8000	10.5100	10.8000	+6.931%	24	380	+80.741%
2026-04-08	10.7500	10.7500	10.0000	10.1000	+13.102%	32	380	+93.267%
2026-04-07	9.0700	9.0700	8.9300	8.9300	-4.696%	4	393	+118.589%
2026-04-06	9.1400	9.3700	9.1400	9.3700	-1.368%	2	393	+108.324%
2026-04-02	8.6500	9.5500	8.6500	9.5000	+2.703%	17	393	+105.474%
2026-04-01	9.2000	9.4900	9.0700	9.2500	+3.352%	184	393	+111.027%
2026-03-31	7.7500	8.9500	7.7500	8.9500	+24.306%	19	348	+118.101%
2026-03-30	8.0000	8.0000	7.1000	7.2000	-9.434%	167	336	+171.111%
2026-03-27	8.5500	8.5500	7.9500	7.9500	-12.348%	27	351	+145.535%
2026-03-26	9.6500	9.6500	9.0700	9.0700	-16.019%	17	327	+115.215%
2026-03-25	11.0000	11.0000	10.6400	10.8000	+10.204%	125	319	+80.741%
2026-03-24	9.6000	9.8500	9.5000	9.8000	-2.970%	25	213	+99.184%
2026-03-23	10.6000	10.7500	10.0000	10.1000	-3.810%	66	192	+93.267%
2026-03-20	10.6900	10.7300	10.5000	10.5000	-8.696%	65	127	+85.905%
2026-03-19	11.3000	11.5000	11.3000	11.5000	-10.506%	102	128	+69.739%
2026-03-18	12.9000	12.9000	12.8500	12.8500	-2.430%	11	27	+51.907%
2026-03-17	13.1000	13.1700	13.1000	13.1700	-7.902%	8	22	+48.216%
2026-03-16	14.3000	14.3000	14.3000	14.3000	+5.613%	1	15	+36.503%
2026-03-13	13.5900	13.6300	13.4500	13.5400	0.000%	141	15	+44.165%