NVDA261120C00235000
NVDA Nov 20 2026 235.00 Call
optionOPRA
EODOct 23, 2026
2.31USD-13.806%(-0.37)3,941Vol25,166OI
NVDA261120C00235000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 2.3800 | 2.8400 | 2.2400 | 2.3100 | -13.806% | 3,941 | 24,136 | 0.000% |
| 2026-10-22 | 3.5000 | 3.8000 | 2.5600 | 2.6800 | -44.167% | 5,323 | 23,827 | -13.806% |
| 2026-10-21 | 4.6500 | 5.1000 | 3.8000 | 4.8000 | +39.942% | 2,546 | 23,073 | -51.875% |
| 2026-10-20 | 3.2000 | 4.0500 | 2.6800 | 3.4300 | -3.380% | 2,699 | 21,752 | -32.653% |
| 2026-10-19 | 4.2500 | 4.3500 | 3.1500 | 3.5500 | +5.970% | 3,864 | 21,117 | -34.930% |
| 2026-10-16 | 3.9000 | 4.3000 | 3.1500 | 3.3500 | -21.176% | 5,039 | 21,275 | -31.045% |
| 2026-10-15 | 3.4000 | 4.5500 | 3.3800 | 4.2500 | -22.727% | 4,269 | 19,922 | -45.647% |
| 2026-10-14 | 6.7200 | 7.0000 | 5.1400 | 5.5000 | -32.099% | 5,049 | 19,185 | -58.000% |
| 2026-10-13 | 6.3000 | 8.1000 | 5.7800 | 8.1000 | +13.287% | 3,023 | 19,361 | -71.481% |
| 2026-10-12 | 8.2500 | 8.4000 | 6.6300 | 7.1500 | -17.816% | 3,008 | 18,299 | -67.692% |
| 2026-10-09 | 11.2500 | 11.2500 | 8.5900 | 8.7000 | -10.309% | 2,450 | 17,741 | -73.448% |
| 2026-10-08 | 11.9000 | 13.0000 | 9.4000 | 9.7000 | -27.068% | 5,188 | 17,344 | -76.186% |
| 2026-10-07 | 13.3500 | 14.1200 | 12.8000 | 13.3000 | -6.667% | 1,719 | 17,037 | -82.632% |
| 2026-10-06 | 16.2500 | 17.1700 | 14.1200 | 14.2500 | 0.000% | 1,949 | 17,511 | -83.789% |
| 2026-10-05 | 12.9700 | 15.1500 | 12.2000 | 14.2500 | +19.547% | 4,132 | 18,687 | -83.789% |
| 2026-10-02 | 13.3500 | 14.5200 | 11.7500 | 11.9200 | +10.166% | 4,098 | 18,095 | -80.621% |
| 2026-10-01 | 10.5000 | 11.7500 | 9.8000 | 10.8200 | +4.845% | 1,760 | 17,756 | -78.651% |
| 2026-09-30 | 10.3500 | 12.0000 | 10.2500 | 10.3200 | +9.206% | 8,233 | 19,562 | -77.616% |
| 2026-09-29 | 11.5500 | 12.5000 | 9.4500 | 9.4500 | -10.171% | 2,451 | 18,858 | -75.556% |
| 2026-09-28 | 11.2000 | 13.1300 | 10.3000 | 10.5200 | +17.149% | 2,898 | 18,537 | -78.042% |
| 2026-09-25 | 9.0800 | 9.7700 | 8.3000 | 8.9800 | -0.773% | 1,615 | 18,483 | -74.276% |
| 2026-09-24 | 8.2000 | 9.0700 | 7.6600 | 9.0500 | -3.312% | 944 | 18,249 | -74.475% |
| 2026-09-23 | 10.8300 | 11.2500 | 8.9000 | 9.3600 | -17.533% | 5,053 | 16,370 | -75.321% |
| 2026-09-22 | 10.4400 | 11.8400 | 10.1800 | 11.3500 | +7.075% | 2,627 | 15,932 | -79.648% |
| 2026-09-21 | 8.6500 | 11.3700 | 8.0500 | 10.6000 | +25.444% | 2,154 | 15,364 | -78.208% |
| 2026-09-18 | 7.5000 | 8.6700 | 7.1000 | 8.4500 | +10.747% | 1,389 | 15,159 | -72.663% |
| 2026-09-17 | 7.5000 | 8.0500 | 7.2000 | 7.6300 | +20.157% | 1,966 | 14,812 | -69.725% |
| 2026-09-16 | 6.3000 | 7.2200 | 6.0000 | 6.3500 | +6.365% | 1,170 | 14,587 | -63.622% |
| 2026-09-15 | 6.3500 | 6.4700 | 5.7100 | 5.9700 | +2.931% | 815 | 14,341 | -61.307% |
| 2026-09-14 | 5.7200 | 6.2500 | 5.4000 | 5.8000 | -29.354% | 6,566 | 11,230 | -60.172% |
| 2026-09-11 | 9.6500 | 10.0500 | 8.2000 | 8.2100 | -7.753% | 1,097 | 11,297 | -71.864% |
| 2026-09-10 | 9.8600 | 9.8900 | 8.7900 | 8.9000 | -21.930% | 505 | 11,190 | -74.045% |
| 2026-09-09 | 12.1300 | 12.5100 | 11.3000 | 11.4000 | -7.468% | 476 | 11,023 | -79.737% |
| 2026-09-08 | 16.3600 | 16.5000 | 12.1300 | 12.3200 | -17.315% | 750 | 10,710 | -81.250% |
| 2026-09-04 | 15.0000 | 17.2700 | 14.5000 | 14.9000 | +6.429% | 4,340 | 10,941 | -84.497% |
| 2026-09-03 | 12.4000 | 14.8000 | 12.1500 | 14.0000 | +20.172% | 636 | 10,627 | -83.500% |
| 2026-09-02 | 9.2700 | 13.5700 | 9.2700 | 11.6500 | +37.220% | 1,388 | 10,689 | -80.172% |
| 2026-09-01 | 7.9600 | 9.7000 | 7.9600 | 8.4900 | -15.522% | 532 | 10,615 | -72.792% |
| 2026-08-31 | 9.7800 | 10.0800 | 8.7600 | 10.0500 | +5.236% | 540 | 10,377 | -77.015% |
| 2026-08-28 | 13.5400 | 14.5500 | 9.3000 | 9.5500 | -33.217% | 612 | 10,275 | -75.812% |
| 2026-08-27 | 11.9500 | 15.3100 | 9.9500 | 14.3000 | +82.166% | 5,315 | 8,531 | -83.846% |
| 2026-08-26 | 9.1000 | 9.1000 | 7.7000 | 7.8500 | -12.778% | 864 | 8,173 | -70.573% |
| 2026-08-25 | 8.2000 | 9.5500 | 7.9000 | 9.0000 | +18.890% | 1,418 | 7,261 | -74.333% |
| 2026-08-24 | 10.1100 | 10.1100 | 7.5000 | 7.5700 | -24.677% | 1,159 | 6,937 | -69.485% |
| 2026-08-21 | 11.1700 | 11.7500 | 10.0000 | 10.0500 | -8.636% | 259 | 6,898 | -77.015% |
| 2026-08-20 | 11.5600 | 11.5600 | 10.6000 | 11.0000 | -1.698% | 355 | 6,808 | -79.000% |
| 2026-08-19 | 12.7500 | 12.7500 | 10.9000 | 11.1900 | -7.368% | 229 | 6,749 | -79.357% |
| 2026-08-18 | 12.6500 | 13.0100 | 11.8500 | 12.0800 | -19.467% | 507 | 6,642 | -80.877% |
| 2026-08-17 | 15.5000 | 16.0100 | 14.8500 | 15.0000 | +0.469% | 403 | 6,357 | -84.600% |
| 2026-08-14 | 16.1900 | 16.1900 | 14.8600 | 14.9300 | -2.546% | 318 | 6,295 | -84.528% |
| 2026-08-13 | 15.3500 | 16.5000 | 14.9400 | 15.3200 | +1.390% | 418 | 6,111 | -84.922% |
| 2026-08-12 | 13.2000 | 15.4000 | 13.1000 | 15.1100 | +26.444% | 166 | 6,074 | -84.712% |
| 2026-08-11 | 14.4000 | 14.4000 | 11.5200 | 11.9500 | -7.793% | 204 | 5,998 | -80.669% |
| 2026-08-10 | 15.8000 | 15.8000 | 12.4000 | 12.9600 | -14.512% | 317 | 5,859 | -82.176% |
| 2026-08-07 | 16.0000 | 16.4400 | 14.7000 | 15.1600 | +2.780% | 355 | 5,892 | -84.763% |
| 2026-08-06 | 16.2200 | 16.4700 | 13.6000 | 14.7500 | -1.139% | 87 | 5,891 | -84.339% |
| 2026-08-05 | 13.2200 | 16.2700 | 13.2200 | 14.9200 | +23.612% | 759 | 5,957 | -84.517% |
| 2026-08-04 | 11.0000 | 12.2100 | 10.6500 | 12.0700 | +23.163% | 618 | 5,733 | -80.862% |
| 2026-08-03 | 6.9000 | 10.4400 | 6.7200 | 9.8000 | +22.500% | 420 | 5,635 | -76.429% |
| 2026-07-31 | 7.1500 | 8.1000 | 6.5000 | 8.0000 | +31.148% | 269 | 5,661 | -71.125% |
| 2026-07-30 | 5.8100 | 7.0500 | 5.6700 | 6.1000 | +5.719% | 691 | 5,191 | -62.131% |
| 2026-07-29 | 6.6700 | 6.8500 | 5.6000 | 5.7700 | -19.301% | 267 | 5,155 | -59.965% |
| 2026-07-28 | 6.5100 | 7.6000 | 6.1900 | 7.1500 | -2.055% | 80 | 5,148 | -67.692% |
| 2026-07-27 | 9.2500 | 9.4000 | 7.1200 | 7.3000 | -30.476% | 339 | 5,206 | -68.356% |
| 2026-07-24 | 11.0000 | 12.5600 | 10.3500 | 10.5000 | -10.790% | 244 | 5,185 | -78.000% |
| 2026-07-23 | 12.2000 | 12.4200 | 11.0700 | 11.7700 | -11.637% | 75 | 5,135 | -80.374% |
| 2026-07-22 | 10.8000 | 14.0700 | 10.7500 | 13.3200 | +20.543% | 219 | 5,079 | -82.658% |
| 2026-07-21 | 11.4500 | 11.5000 | 10.1600 | 11.0500 | +12.411% | 96 | 5,060 | -79.095% |
| 2026-07-20 | 11.5600 | 11.7000 | 9.8300 | 9.8300 | -8.558% | 357 | 5,037 | -76.501% |
| 2026-07-17 | 9.4000 | 11.8200 | 9.4000 | 10.7500 | -7.328% | 520 | 4,783 | -78.512% |
| 2026-07-16 | 13.5100 | 13.5100 | 11.6000 | 11.6000 | -14.956% | 85 | 4,741 | -80.086% |
| 2026-07-15 | 14.6500 | 14.6500 | 12.4900 | 13.6400 | -2.780% | 9 | 4,739 | -83.065% |
| 2026-07-14 | 11.5000 | 14.2500 | 11.1500 | 14.0300 | +25.830% | 88 | 4,739 | -83.535% |
| 2026-07-13 | 13.0000 | 13.0000 | 11.1000 | 11.1500 | -18.613% | 30 | 4,739 | -79.283% |
| 2026-07-10 | 11.2200 | 13.9000 | 11.2200 | 13.7000 | +20.705% | 83 | 4,715 | -83.139% |
| 2026-07-09 | 11.0000 | 11.4600 | 10.0000 | 11.3500 | -2.991% | 45 | 4,724 | -79.648% |
| 2026-07-08 | 9.0000 | 12.0500 | 8.8900 | 11.7000 | +33.409% | 198 | 4,666 | -80.256% |
| 2026-07-07 | 7.5000 | 9.3000 | 7.3100 | 8.7700 | +3.176% | 88 | 4,664 | -73.660% |
| 2026-07-06 | 8.7500 | 8.9500 | 8.3500 | 8.5000 | +3.155% | 75 | 4,685 | -72.824% |
| 2026-07-02 | 9.1000 | 9.8000 | 7.8000 | 8.2400 | -10.919% | 75 | 4,681 | -71.966% |
| 2026-07-01 | 8.3000 | 9.9800 | 8.3000 | 9.2500 | -10.542% | 122 | 4,700 | -75.027% |
| 2026-06-30 | 9.7000 | 10.3400 | 9.3700 | 10.3400 | +18.987% | 99 | 4,700 | -77.660% |
| 2026-06-29 | 8.7200 | 9.0000 | 7.8200 | 8.6900 | +0.462% | 96 | 4,673 | -73.418% |
| 2026-06-26 | 8.7800 | 9.2200 | 8.6000 | 8.6500 | -7.979% | 134 | 4,611 | -73.295% |
| 2026-06-25 | 10.4000 | 10.4000 | 9.2000 | 9.4000 | -10.134% | 177 | 4,569 | -75.426% |
| 2026-06-24 | 11.1500 | 11.4600 | 10.0000 | 10.4600 | -7.105% | 275 | 4,546 | -77.916% |
| 2026-06-23 | 12.4500 | 12.6200 | 11.2600 | 11.2600 | -20.816% | 447 | 4,411 | -79.485% |
| 2026-06-22 | 17.4000 | 17.4000 | 14.2000 | 14.2200 | -8.846% | 141 | 4,359 | -83.755% |
| 2026-06-18 | 14.6500 | 16.1000 | 14.6500 | 15.6000 | +15.985% | 38 | 4,353 | -85.192% |
| 2026-06-17 | 14.8000 | 14.8000 | 13.4000 | 13.4500 | -10.927% | 202 | 4,303 | -82.825% |
| 2026-06-16 | 15.8000 | 15.8500 | 15.1000 | 15.1000 | -11.176% | 58 | 4,295 | -84.702% |
| 2026-06-15 | 16.0000 | 17.0500 | 15.7500 | 17.0000 | +18.798% | 99 | 4,268 | -86.412% |
| 2026-06-12 | 14.8100 | 15.6000 | 14.3100 | 14.3100 | -4.088% | 83 | 4,249 | -83.857% |
| 2026-06-11 | 14.0500 | 15.1500 | 13.4000 | 14.9200 | +7.570% | 681 | 4,363 | -84.517% |
| 2026-06-10 | 16.0000 | 16.0000 | 13.7000 | 13.8700 | -13.958% | 141 | 4,313 | -83.345% |
| 2026-06-09 | 17.5000 | 17.5000 | 13.6800 | 16.1200 | -4.332% | 161 | 4,194 | -85.670% |
| 2026-06-08 | 17.5200 | 17.5200 | 16.2100 | 16.8500 | +2.556% | 61 | 4,188 | -86.291% |
| 2026-06-05 | 19.4500 | 19.4500 | 15.8600 | 16.4300 | -24.633% | 460 | 4,135 | -85.940% |
| 2026-06-04 | 20.6000 | 22.6700 | 18.6800 | 21.8000 | +9.000% | 538 | 3,844 | -89.404% |
| 2026-06-03 | 21.5000 | 21.5500 | 20.0000 | 20.0000 | -16.318% | 71 | 3,826 | -88.450% |
| 2026-06-02 | 26.4400 | 29.5700 | 23.6600 | 23.9000 | -4.208% | 779 | 3,182 | -90.335% |
| 2026-06-01 | 22.3500 | 25.2000 | 22.3500 | 24.9500 | +31.662% | 272 | 3,184 | -90.741% |
| 2026-05-29 | 20.9500 | 21.1000 | 18.9500 | 18.9500 | -1.558% | 101 | 3,157 | -87.810% |
| 2026-05-28 | 18.6900 | 19.4500 | 18.0000 | 19.2500 | +3.495% | 42 | 3,145 | -88.000% |
| 2026-05-27 | 18.4800 | 18.7500 | 17.0600 | 18.6000 | -4.762% | 97 | 3,109 | -87.581% |
| 2026-05-26 | 20.5500 | 21.3500 | 18.6000 | 19.5300 | -2.105% | 348 | 3,157 | -88.172% |
| 2026-05-22 | 22.3500 | 22.7100 | 19.8500 | 19.9500 | -9.932% | 467 | 2,962 | -88.421% |
| 2026-05-21 | 24.6200 | 27.0000 | 21.7000 | 22.1500 | -11.753% | 203 | 3,051 | -89.571% |
| 2026-05-20 | 25.0000 | 26.5200 | 24.2000 | 25.1000 | -0.080% | 159 | 3,020 | -90.797% |
| 2026-05-19 | 25.5900 | 26.2500 | 23.2500 | 25.1200 | -1.102% | 333 | 3,105 | -90.804% |
| 2026-05-18 | 29.4500 | 29.4500 | 23.2500 | 25.4000 | -8.699% | 82 | 3,091 | -90.906% |
| 2026-05-15 | 30.2500 | 31.2500 | 27.7200 | 27.8200 | -17.838% | 344 | 2,902 | -91.697% |
| 2026-05-14 | 30.7500 | 34.5200 | 30.4600 | 33.8600 | +23.939% | 582 | 2,607 | -93.178% |
| 2026-05-13 | 26.6800 | 28.5000 | 25.0000 | 27.3200 | +12.567% | 1,329 | 2,684 | -91.545% |
| 2026-05-12 | 22.6500 | 25.5000 | 21.9000 | 24.2700 | +4.163% | 115 | 2,686 | -90.482% |
| 2026-05-11 | 20.6700 | 25.2000 | 20.6000 | 23.3000 | +10.009% | 648 | 2,873 | -90.086% |
| 2026-05-08 | 21.3500 | 22.7500 | 21.1800 | 21.1800 | +6.006% | 230 | 2,676 | -89.093% |
| 2026-05-07 | 18.2500 | 21.0000 | 18.2500 | 19.9800 | +14.171% | 14 | 2,671 | -88.438% |
| 2026-05-06 | 14.2500 | 17.6500 | 14.2500 | 17.5000 | +38.122% | 117 | 2,681 | -86.800% |
| 2026-05-05 | 13.2500 | 13.4500 | 12.6700 | 12.6700 | -3.503% | 45 | 2,684 | -81.768% |
| 2026-05-04 | 13.5700 | 13.5700 | 12.6500 | 13.1300 | -4.578% | 34 | 2,653 | -82.407% |
| 2026-05-01 | 15.3500 | 15.3500 | 13.7600 | 13.7600 | -8.874% | 9 | 2,654 | -83.212% |
| 2026-04-30 | 15.6000 | 15.7000 | 14.2500 | 15.1000 | -16.804% | 49 | 2,650 | -84.702% |
| 2026-04-29 | 19.7000 | 19.8500 | 18.1000 | 18.1500 | -13.695% | 225 | 2,650 | -87.273% |
| 2026-04-28 | 18.7400 | 21.0500 | 18.6100 | 21.0300 | -3.929% | 203 | 2,616 | -89.016% |
| 2026-04-27 | 18.8200 | 22.3000 | 18.0100 | 21.8900 | +21.611% | 133 | 2,571 | -89.447% |
| 2026-04-24 | 15.2900 | 19.6000 | 15.2900 | 18.0000 | +29.032% | 158 | 2,542 | -87.167% |
| 2026-04-23 | 15.5000 | 15.5000 | 13.5500 | 13.9500 | -7.000% | 103 | 2,460 | -83.441% |
| 2026-04-22 | 14.6600 | 15.0000 | 14.6500 | 15.0000 | +6.838% | 505 | 2,446 | -84.600% |
| 2026-04-21 | 14.6200 | 14.7600 | 14.0000 | 14.0400 | -3.239% | 1,014 | 929 | -83.547% |
| 2026-04-20 | 13.7000 | 14.5500 | 13.4800 | 14.5100 | 0.000% | 95 | 929 | -84.080% |
| 2026-04-17 | 14.2700 | 14.7500 | 14.2700 | 14.5100 | +4.765% | 59 | 970 | -84.080% |
| 2026-04-16 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -2.120% | 43 | 930 | -83.321% |
| 2026-04-15 | 13.5200 | 14.5000 | 12.8000 | 14.1500 | +8.930% | 223 | 887 | -83.675% |
| 2026-04-14 | 11.7400 | 13.0000 | 11.7400 | 12.9900 | +25.507% | 82 | 928 | -82.217% |
| 2026-04-13 | 10.7700 | 10.8000 | 10.3500 | 10.3500 | -5.479% | 10 | 889 | -77.681% |
| 2026-04-10 | 8.7400 | 10.9500 | 8.7400 | 10.9500 | +27.030% | 11 | 891 | -78.904% |
| 2026-04-09 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | +9.114% | 5 | 893 | -73.202% |
| 2026-04-08 | 8.3000 | 8.6300 | 7.8500 | 7.9000 | +5.615% | 25 | 894 | -70.759% |
| 2026-04-07 | 7.0500 | 7.4800 | 7.0000 | 7.4800 | -1.579% | 20 | 885 | -69.118% |
| 2026-04-02 | 7.5000 | 7.6000 | 7.4500 | 7.6000 | +0.796% | 28 | 885 | -69.605% |
| 2026-04-01 | 7.1500 | 7.6100 | 7.1400 | 7.5400 | +6.197% | 282 | 885 | -69.363% |
| 2026-03-31 | 6.2500 | 7.1000 | 6.1500 | 7.1000 | +29.562% | 333 | 697 | -67.465% |
| 2026-03-30 | 6.0500 | 6.0500 | 5.4800 | 5.4800 | -14.375% | 25 | 382 | -57.847% |
| 2026-03-27 | 7.0500 | 7.0500 | 6.4000 | 6.4000 | -13.514% | 27 | 366 | -63.906% |
| 2026-03-26 | 7.7900 | 7.9000 | 7.4000 | 7.4000 | -14.451% | 22 | 354 | -68.784% |
| 2026-03-25 | 8.7000 | 9.1500 | 8.5300 | 8.6500 | +8.125% | 88 | 351 | -73.295% |
| 2026-03-24 | 7.6500 | 8.0000 | 7.6500 | 8.0000 | 0.000% | 26 | 294 | -71.125% |
| 2026-03-23 | 8.5000 | 8.6500 | 8.0000 | 8.0000 | +1.911% | 131 | 287 | -71.125% |
| 2026-03-20 | 9.2000 | 9.2500 | 7.8300 | 7.8500 | -15.591% | 200 | 264 | -70.573% |
| 2026-03-19 | 9.0500 | 9.3500 | 9.0500 | 9.3000 | -13.649% | 132 | 241 | -75.161% |
| 2026-03-17 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | -2.534% | 50 | 134 | -78.552% |
| 2026-03-16 | 11.6300 | 13.2000 | 11.0500 | 11.0500 | -4.741% | 84 | 85 | -79.095% |
| 2026-03-13 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | 0.000% | 5 | 5 | -80.086% |