Dark

NVDA20261120C230
NVDA Nov 20 2026 230.00 Call (NVDA261120C00230000)
option OPRA

EOD

Aug 14, 2026

17.10-2.006%(-0.35)5,977

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	18.2400	18.5500	16.8500	17.1000	-2.006%	5,977	19,811	0.000%
2026-08-13	17.2500	18.8000	16.8000	17.4500	+1.453%	1,247	15,120	-2.006%
2026-08-12	15.2300	17.6000	15.1900	17.2000	+24.188%	452	14,856	-0.581%
2026-08-11	16.7500	16.7500	13.6000	13.8500	-5.461%	427	14,742	+23.466%
2026-08-10	17.7200	17.9000	14.2000	14.6500	-18.611%	673	14,675	+16.724%
2026-08-07	17.2000	18.5000	16.7500	18.0000	+12.500%	943	14,314	-5.000%
2026-08-06	17.8500	18.7000	15.4500	16.0000	-3.323%	972	14,193	+6.875%
2026-08-05	15.6500	18.3300	15.6500	16.5500	+20.627%	1,167	14,036	+3.323%
2026-08-04	13.1500	13.9500	12.1500	13.7200	+20.351%	411	13,795	+24.636%
2026-08-03	8.4000	12.0000	8.4000	11.4000	+21.277%	604	13,675	+50.000%
2026-07-31	8.3600	9.5000	7.5000	9.4000	+27.891%	6,339	13,625	+81.915%
2026-07-30	7.1000	8.2500	6.7500	7.3500	+14.844%	599	9,820	+132.653%
2026-07-29	8.0000	8.2000	6.4000	6.4000	-25.321%	539	9,889	+167.188%
2026-07-28	8.1000	8.8000	7.1300	8.5700	+3.253%	822	9,838	+99.533%
2026-07-27	12.6000	12.6000	8.2500	8.3000	-33.010%	802	9,787	+106.024%
2026-07-24	13.1000	14.0000	11.7000	12.3900	-5.057%	283	9,554	+38.015%
2026-07-23	13.5500	14.2000	12.5000	13.0500	-13.058%	180	9,477	+31.034%
2026-07-22	12.5300	15.8800	12.4000	15.0100	+17.910%	403	9,384	+13.924%
2026-07-21	13.0500	13.0500	11.7000	12.7300	+15.204%	208	9,395	+34.328%
2026-07-20	13.0000	13.4500	11.0500	11.0500	-8.678%	127	9,399	+54.751%
2026-07-17	12.0000	13.3400	10.3500	12.1000	-11.290%	259	9,336	+41.322%
2026-07-16	14.0700	14.5500	13.1000	13.6400	-14.750%	119	9,309	+25.367%
2026-07-15	15.6500	16.5300	13.4000	16.0000	0.000%	163	9,304	+6.875%
2026-07-14	12.8000	16.2000	12.8000	16.0000	+26.984%	279	9,260	+6.875%
2026-07-13	14.2900	14.6500	12.5500	12.6000	-16.556%	38	9,221	+35.714%
2026-07-10	12.5200	15.4200	12.5200	15.1000	+18.153%	138	9,215	+13.245%
2026-07-09	12.3400	12.7800	11.3700	12.7800	-4.270%	63	9,178	+33.803%
2026-07-08	10.1500	13.5900	10.0500	13.3500	+34.712%	884	9,163	+28.090%
2026-07-07	8.5500	10.5000	8.4500	9.9100	+1.019%	173	8,810	+72.553%
2026-07-06	9.4200	10.1700	9.4200	9.8100	+5.032%	194	8,826	+74.312%
2026-07-02	10.4000	11.1000	8.9500	9.3400	-11.887%	89	8,901	+83.084%
2026-07-01	10.0000	11.1000	9.3700	10.6000	-7.906%	196	8,901	+61.321%
2026-06-30	11.0000	11.5100	10.8100	11.5100	+15.678%	209	8,914	+48.566%
2026-06-29	9.5500	10.4200	8.7500	9.9500	+3.109%	235	8,884	+71.859%
2026-06-26	10.0000	10.4400	9.6200	9.6500	-7.656%	549	8,753	+77.202%
2026-06-25	12.2000	12.2000	10.2500	10.4500	-11.064%	898	8,880	+63.636%
2026-06-24	12.7000	12.7500	11.3000	11.7500	-6.375%	214	8,786	+45.532%
2026-06-23	14.0500	14.0700	12.5500	12.5500	-20.317%	635	8,797	+36.255%
2026-06-22	18.1000	19.0500	15.7500	15.7500	-10.154%	159	8,406	+8.571%
2026-06-18	16.0000	17.7500	15.7900	17.5300	+16.867%	541	8,794	-2.453%
2026-06-17	16.5000	16.5000	14.7000	15.0000	-7.692%	783	8,794	+14.000%
2026-06-16	18.2000	18.2000	16.2500	16.2500	-12.162%	542	8,794	+5.231%
2026-06-15	18.0500	18.7600	17.0000	18.5000	+17.311%	124	8,689	-7.568%
2026-06-12	16.0000	17.2000	15.7500	15.7700	-5.000%	54	8,689	+8.434%
2026-06-11	15.6200	16.6500	14.4000	16.6000	+9.211%	254	8,689	+3.012%
2026-06-10	16.5000	17.5000	15.1500	15.2000	-14.366%	377	8,496	+12.500%
2026-06-09	18.8500	19.0800	14.9500	17.7500	-3.217%	1,408	8,476	-3.662%
2026-06-08	19.4500	19.4500	17.6500	18.3400	+3.034%	605	8,076	-6.761%
2026-06-05	21.7500	21.7500	17.4000	17.8000	-25.523%	600	8,072	-3.933%
2026-06-04	20.9900	25.3500	20.0000	23.9000	+9.432%	374	8,131	-28.452%
2026-06-03	25.2000	25.2000	21.8400	21.8400	-14.353%	425	8,014	-21.703%
2026-06-02	27.9200	32.0200	25.5000	25.5000	-5.380%	312	7,750	-32.941%
2026-06-01	22.4800	27.2200	22.4800	26.9500	+30.508%	1,272	7,725	-36.549%
2026-05-29	20.5000	23.2000	20.5000	20.6500	-1.667%	113	7,673	-17.191%
2026-05-28	19.5500	21.5000	19.5500	21.0000	+3.194%	225	7,654	-18.571%
2026-05-27	20.8000	20.8000	18.7000	20.3500	-4.773%	624	7,549	-15.971%
2026-05-26	22.3500	23.2500	20.4500	21.3700	-1.747%	292	7,356	-19.981%
2026-05-22	23.6000	24.2800	21.7200	21.7500	-10.309%	445	7,375	-21.379%
2026-05-21	29.0000	29.0000	23.5500	24.2500	-10.185%	522	7,307	-29.485%
2026-05-20	26.9100	28.3500	26.2000	27.0000	+3.093%	159	7,307	-36.667%
2026-05-19	26.3500	28.5500	25.0000	26.1900	-1.541%	136	7,004	-34.708%
2026-05-18	32.1500	32.1500	25.4400	26.6000	-11.333%	190	7,004	-35.714%
2026-05-15	31.9000	33.9000	29.6000	30.0000	-17.582%	301	7,004	-43.000%
2026-05-14	31.8800	36.9500	31.8800	36.4000	+23.181%	977	6,863	-53.022%
2026-05-13	28.3200	30.7600	26.9000	29.5500	+13.610%	573	7,238	-42.132%
2026-05-12	24.7400	27.7800	23.5900	26.0100	+2.847%	373	7,238	-34.256%
2026-05-11	22.4200	27.2500	22.4200	25.2900	+9.909%	806	7,238	-32.384%
2026-05-08	22.0800	24.7000	22.0800	23.0100	+7.023%	444	6,956	-25.684%
2026-05-07	19.5700	22.6500	19.3000	21.5000	+11.399%	202	6,777	-20.465%
2026-05-06	14.8100	19.4500	14.8100	19.3000	+39.049%	137	6,824	-11.399%
2026-05-05	14.9000	15.0500	13.8800	13.8800	-2.047%	107	6,823	+23.199%
2026-05-04	15.3500	16.0000	13.5200	14.1700	-7.082%	287	6,800	+20.677%
2026-05-01	15.9000	15.9000	15.0400	15.2500	-7.855%	71	6,754	+12.131%
2026-04-30	18.8000	18.8000	15.7000	16.5500	-18.873%	1,689	6,754	+3.323%
2026-04-29	21.0200	21.4000	19.6500	20.4000	-8.929%	155	6,710	-16.176%
2026-04-28	20.6000	23.1900	20.5500	22.4000	-7.246%	242	6,608	-23.661%
2026-04-27	20.5500	24.2200	20.1700	24.1500	+21.662%	696	6,492	-29.193%
2026-04-24	17.0000	21.6000	16.8000	19.8500	+30.592%	973	6,341	-13.854%
2026-04-23	16.4300	16.9200	15.2000	15.2000	-7.317%	39	6,574	+12.500%
2026-04-22	15.6900	16.5600	15.4100	16.4000	+5.128%	143	6,571	+4.268%
2026-04-21	16.6000	16.6000	15.6000	15.6000	-3.704%	16	6,514	+9.615%
2026-04-20	15.6600	16.2000	14.9500	16.2000	-0.491%	65	6,514	+5.556%
2026-04-17	15.7800	16.2900	15.6500	16.2800	+7.672%	831	6,506	+5.037%
2026-04-16	14.5200	15.4000	14.2000	15.1200	+1.205%	1,508	5,879	+13.095%
2026-04-15	14.9900	15.9500	14.2000	14.9400	+3.750%	140	6,015	+14.458%
2026-04-14	12.9000	14.4000	12.6000	14.4000	+23.605%	144	6,028	+18.750%
2026-04-13	10.9000	11.7700	10.9000	11.6500	-1.104%	140	6,024	+46.781%
2026-04-10	11.2500	12.3000	10.7900	11.7800	+22.199%	57	5,909	+45.161%
2026-04-09	9.2000	9.6500	9.2000	9.6400	+6.637%	27	5,868	+77.386%
2026-04-08	9.5000	9.6000	8.7400	9.0400	+14.141%	85	5,872	+89.159%
2026-04-07	7.9200	7.9200	7.9200	7.9200	-2.222%	1	5,891	+115.909%
2026-04-06	8.5500	8.5500	8.1000	8.1000	-3.571%	12	5,891	+111.111%
2026-04-02	7.6000	8.4300	7.6000	8.4000	+0.962%	17	5,880	+103.571%
2026-04-01	8.2500	8.3500	8.0000	8.3200	+6.667%	248	5,880	+105.529%
2026-03-31	6.6100	7.8600	6.6100	7.8000	+25.806%	726	5,668	+119.231%
2026-03-30	7.0000	7.0000	6.1000	6.2000	-13.889%	161	5,091	+175.806%
2026-03-27	7.6500	7.8500	7.1500	7.2000	-11.221%	162	5,097	+137.500%
2026-03-26	8.6000	8.6000	8.1100	8.1100	-15.521%	46	5,146	+110.851%
2026-03-25	9.1000	10.2500	9.1000	9.6000	+9.091%	1,788	5,143	+78.125%
2026-03-24	8.6500	8.8000	8.4700	8.8000	-2.762%	23	3,558	+94.318%
2026-03-23	9.4000	9.4000	8.9500	9.0500	+2.724%	671	3,540	+88.950%
2026-03-20	9.8500	9.8500	8.8000	8.8100	-16.095%	45	3,438	+94.098%
2026-03-19	10.2000	10.5000	10.0400	10.5000	-5.149%	35	3,411	+62.857%
2026-03-18	11.8000	11.8000	11.0700	11.0700	-6.186%	85	3,397	+54.472%
2026-03-17	11.9500	11.9700	11.8000	11.8000	-9.370%	110	3,390	+44.915%
2026-03-16	12.9500	13.0200	12.9500	13.0200	+6.026%	5	3,347	+31.336%
2026-03-13	13.6200	13.6200	12.1600	12.2800	-7.669%	35	3,345	+39.251%
2026-03-12	13.1500	13.6500	12.8000	13.3000	-3.413%	20	3,343	+28.571%
2026-03-11	14.0600	14.6700	13.6500	13.7700	+1.849%	33	3,342	+24.183%
2026-03-10	12.6300	14.1000	12.6300	13.5200	+5.625%	45	3,330	+26.479%
2026-03-09	12.5000	12.8400	12.1000	12.8000	+2.400%	4,077	3,323	+33.594%
2026-03-06	13.6600	13.6600	12.5000	12.5000	-7.132%	40	1,653	+36.800%
2026-03-05	13.3200	14.2700	12.5000	13.4600	-3.165%	150	1,675	+27.043%
2026-03-04	13.5700	14.5600	13.5000	13.9000	+5.945%	23	1,673	+23.022%
2026-03-03	13.1000	13.2700	12.7700	13.1200	-6.884%	203	1,673	+30.335%
2026-03-02	12.3500	14.4500	12.3500	14.0900	+9.650%	134	1,536	+21.363%
2026-02-27	14.7800	14.7800	12.6200	12.8500	-16.828%	80	1,551	+33.074%
2026-02-26	18.8000	18.8000	15.4500	15.4500	-25.506%	215	1,518	+10.680%
2026-02-25	20.0500	21.1500	20.0500	20.7400	+5.386%	68	1,548	-17.551%
2026-02-24	19.2600	19.9200	19.2600	19.6800	+4.127%	52	1,548	-13.110%
2026-02-23	19.9700	20.1300	18.9000	18.9000	+0.962%	13	1,574	-9.524%
2026-02-20	17.8500	18.7200	17.8500	18.7200	+6.971%	570	1,565	-8.654%
2026-02-19	17.4000	17.5000	17.2800	17.5000	-2.507%	33	1,079	-2.286%
2026-02-18	18.1700	18.4600	17.4800	17.9500	+7.164%	30	1,066	-4.735%
2026-02-17	16.0500	17.4000	15.7200	16.7500	+6.484%	40	1,077	+2.090%
2026-02-13	16.2800	16.2800	15.7300	15.7300	-12.123%	36	1,058	+8.709%
2026-02-12	19.7500	19.7500	17.9000	17.9000	-6.771%	343	1,058	-4.469%
2026-02-11	20.0000	20.2500	19.2000	19.2000	+3.281%	49	854	-10.938%
2026-02-10	19.4500	19.4500	18.5900	18.5900	-4.422%	32	844	-8.015%
2026-02-09	19.7500	21.1500	19.4500	19.4500	+10.136%	96	867	-12.082%
2026-02-06	14.2200	17.6600	14.2200	17.6600	+40.605%	96	789	-3.171%
2026-02-05	13.9000	13.9000	12.5600	12.5600	-6.058%	151	740	+36.146%
2026-02-04	13.5400	13.6800	12.9900	13.3700	-12.671%	318	604	+27.898%
2026-02-03	16.9500	16.9500	14.7900	15.3100	-19.208%	132	551	+11.692%
2026-02-02	17.9600	18.9500	17.8500	18.9500	-3.415%	89	524	-9.763%
2026-01-30	20.2500	20.9000	19.3000	19.6200	+1.030%	135	444	-12.844%
2026-01-29	19.5500	19.5500	17.9500	19.4200	-2.657%	20	356	-11.946%
2026-01-28	19.7500	20.0100	19.5700	19.9500	+5.892%	106	351	-14.286%
2026-01-27	18.7200	19.0300	18.7200	18.8400	+7.106%	35	450	-9.236%
2026-01-26	18.2100	18.2100	17.5700	17.5900	-5.175%	57	419	-2.786%
2026-01-23	18.4500	18.5500	18.2500	18.5500	+9.828%	27	377	-7.817%
2026-01-22	17.2100	17.2100	16.8900	16.8900	+1.441%	27	380	+1.243%
2026-01-21	15.4000	16.9700	15.4000	16.6500	+9.180%	121	354	+2.703%
2026-01-20	15.8000	15.8000	15.2500	15.2500	-16.803%	27	274	+12.131%
2026-01-16	19.0500	19.0500	18.3300	18.3300	-0.704%	7	262	-6.710%
2026-01-15	17.6500	19.2000	17.6500	18.4600	+15.016%	16	262	-7.367%
2026-01-14	16.4000	16.4000	16.0500	16.0500	-6.085%	127	246	+6.542%
2026-01-13	16.8600	17.0900	16.5500	17.0900	-1.214%	110	119	+0.059%
2026-01-12	17.0500	17.3000	17.0500	17.3000	0.000%	11	11	-1.156%