Dark

NVDA20261120C235
NVDA Nov 20 2026 235.00 Call (NVDA261120C00235000)
option OPRA

EOD

Aug 14, 2026

14.93-2.546%(-0.39)318

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	16.1900	16.1900	14.8600	14.9300	-2.546%	318	6,357	0.000%
2026-08-13	15.3500	16.5000	14.9400	15.3200	+1.390%	418	6,295	-2.546%
2026-08-12	13.2000	15.4000	13.1000	15.1100	+26.444%	166	6,111	-1.191%
2026-08-11	14.4000	14.4000	11.5200	11.9500	-7.793%	204	6,074	+24.937%
2026-08-10	15.8000	15.8000	12.4000	12.9600	-14.512%	317	5,998	+15.201%
2026-08-07	16.0000	16.4400	14.7000	15.1600	+2.780%	355	5,859	-1.517%
2026-08-06	16.2200	16.4700	13.6000	14.7500	-1.139%	87	5,892	+1.220%
2026-08-05	13.2200	16.2700	13.2200	14.9200	+23.612%	759	5,891	+0.067%
2026-08-04	11.0000	12.2100	10.6500	12.0700	+23.163%	618	5,957	+23.695%
2026-08-03	6.9000	10.4400	6.7200	9.8000	+22.500%	420	5,733	+52.347%
2026-07-31	7.1500	8.1000	6.5000	8.0000	+31.148%	269	5,635	+86.625%
2026-07-30	5.8100	7.0500	5.6700	6.1000	+5.719%	691	5,661	+144.754%
2026-07-29	6.6700	6.8500	5.6000	5.7700	-19.301%	267	5,191	+158.752%
2026-07-28	6.5100	7.6000	6.1900	7.1500	-2.055%	80	5,155	+108.811%
2026-07-27	9.2500	9.4000	7.1200	7.3000	-30.476%	339	5,148	+104.521%
2026-07-24	11.0000	12.5600	10.3500	10.5000	-10.790%	244	5,206	+42.190%
2026-07-23	12.2000	12.4200	11.0700	11.7700	-11.637%	75	5,185	+26.848%
2026-07-22	10.8000	14.0700	10.7500	13.3200	+20.543%	219	5,135	+12.087%
2026-07-21	11.4500	11.5000	10.1600	11.0500	+12.411%	96	5,079	+35.113%
2026-07-20	11.5600	11.7000	9.8300	9.8300	-8.558%	357	5,060	+51.882%
2026-07-17	9.4000	11.8200	9.4000	10.7500	-7.328%	520	5,037	+38.884%
2026-07-16	13.5100	13.5100	11.6000	11.6000	-14.956%	85	4,783	+28.707%
2026-07-15	14.6500	14.6500	12.4900	13.6400	-2.780%	9	4,741	+9.457%
2026-07-14	11.5000	14.2500	11.1500	14.0300	+25.830%	88	4,739	+6.415%
2026-07-13	13.0000	13.0000	11.1000	11.1500	-18.613%	30	4,739	+33.901%
2026-07-10	11.2200	13.9000	11.2200	13.7000	+20.705%	83	4,739	+8.978%
2026-07-09	11.0000	11.4600	10.0000	11.3500	-2.991%	45	4,715	+31.542%
2026-07-08	9.0000	12.0500	8.8900	11.7000	+33.409%	198	4,724	+27.607%
2026-07-07	7.5000	9.3000	7.3100	8.7700	+3.176%	88	4,666	+70.239%
2026-07-06	8.7500	8.9500	8.3500	8.5000	+3.155%	75	4,664	+75.647%
2026-07-02	9.1000	9.8000	7.8000	8.2400	-10.919%	75	4,681	+81.189%
2026-07-01	8.3000	9.9800	8.3000	9.2500	-10.542%	122	4,681	+61.405%
2026-06-30	9.7000	10.3400	9.3700	10.3400	+18.987%	99	4,700	+44.391%
2026-06-29	8.7200	9.0000	7.8200	8.6900	+0.462%	96	4,700	+71.807%
2026-06-26	8.7800	9.2200	8.6000	8.6500	-7.979%	134	4,673	+72.601%
2026-06-25	10.4000	10.4000	9.2000	9.4000	-10.134%	177	4,611	+58.830%
2026-06-24	11.1500	11.4600	10.0000	10.4600	-7.105%	275	4,569	+42.734%
2026-06-23	12.4500	12.6200	11.2600	11.2600	-20.816%	447	4,546	+32.593%
2026-06-22	17.4000	17.4000	14.2000	14.2200	-8.846%	141	4,411	+4.993%
2026-06-18	14.6500	16.1000	14.6500	15.6000	+15.985%	38	4,303	-4.295%
2026-06-17	14.8000	14.8000	13.4000	13.4500	-10.927%	202	4,303	+11.004%
2026-06-16	15.8000	15.8500	15.1000	15.1000	-11.176%	58	4,303	-1.126%
2026-06-15	16.0000	17.0500	15.7500	17.0000	+18.798%	99	4,249	-12.176%
2026-06-12	14.8100	15.6000	14.3100	14.3100	-4.088%	83	4,249	+4.333%
2026-06-11	14.0500	15.1500	13.4000	14.9200	+7.570%	681	4,249	+0.067%
2026-06-10	16.0000	16.0000	13.7000	13.8700	-13.958%	141	4,363	+7.642%
2026-06-09	17.5000	17.5000	13.6800	16.1200	-4.332%	161	4,313	-7.382%
2026-06-08	17.5200	17.5200	16.2100	16.8500	+2.556%	61	4,194	-11.395%
2026-06-05	19.4500	19.4500	15.8600	16.4300	-24.633%	460	4,188	-9.130%
2026-06-04	20.6000	22.6700	18.6800	21.8000	+9.000%	538	4,135	-31.514%
2026-06-03	21.5000	21.5500	20.0000	20.0000	-16.318%	71	3,844	-25.350%
2026-06-02	26.4400	29.5700	23.6600	23.9000	-4.208%	779	3,826	-37.531%
2026-06-01	22.3500	25.2000	22.3500	24.9500	+31.662%	272	3,182	-40.160%
2026-05-29	20.9500	21.1000	18.9500	18.9500	-1.558%	101	3,184	-21.214%
2026-05-28	18.6900	19.4500	18.0000	19.2500	+3.495%	42	3,157	-22.442%
2026-05-27	18.4800	18.7500	17.0600	18.6000	-4.762%	97	3,145	-19.731%
2026-05-26	20.5500	21.3500	18.6000	19.5300	-2.105%	348	3,109	-23.554%
2026-05-22	22.3500	22.7100	19.8500	19.9500	-9.932%	467	3,157	-25.163%
2026-05-21	24.6200	27.0000	21.7000	22.1500	-11.753%	203	2,962	-32.596%
2026-05-20	25.0000	26.5200	24.2000	25.1000	-0.080%	159	2,962	-40.518%
2026-05-19	25.5900	26.2500	23.2500	25.1200	-1.102%	333	3,105	-40.565%
2026-05-18	29.4500	29.4500	23.2500	25.4000	-8.699%	82	3,105	-41.220%
2026-05-15	30.2500	31.2500	27.7200	27.8200	-17.838%	344	3,105	-46.334%
2026-05-14	30.7500	34.5200	30.4600	33.8600	+23.939%	582	2,902	-55.907%
2026-05-13	26.6800	28.5000	25.0000	27.3200	+12.567%	1,329	2,684	-45.351%
2026-05-12	22.6500	25.5000	21.9000	24.2700	+4.163%	115	2,684	-38.484%
2026-05-11	20.6700	25.2000	20.6000	23.3000	+10.009%	648	2,684	-35.923%
2026-05-08	21.3500	22.7500	21.1800	21.1800	+6.006%	230	2,873	-29.509%
2026-05-07	18.2500	21.0000	18.2500	19.9800	+14.171%	14	2,676	-25.275%
2026-05-06	14.2500	17.6500	14.2500	17.5000	+38.122%	117	2,671	-14.686%
2026-05-05	13.2500	13.4500	12.6700	12.6700	-3.503%	45	2,681	+17.837%
2026-05-04	13.5700	13.5700	12.6500	13.1300	-4.578%	34	2,684	+13.709%
2026-05-01	15.3500	15.3500	13.7600	13.7600	-8.874%	9	2,654	+8.503%
2026-04-30	15.6000	15.7000	14.2500	15.1000	-16.804%	49	2,654	-1.126%
2026-04-29	19.7000	19.8500	18.1000	18.1500	-13.695%	225	2,650	-17.741%
2026-04-28	18.7400	21.0500	18.6100	21.0300	-3.929%	203	2,616	-29.006%
2026-04-27	18.8200	22.3000	18.0100	21.8900	+21.611%	133	2,571	-31.795%
2026-04-24	15.2900	19.6000	15.2900	18.0000	+29.032%	158	2,542	-17.056%
2026-04-23	15.5000	15.5000	13.5500	13.9500	-7.000%	103	2,460	+7.025%
2026-04-22	14.6600	15.0000	14.6500	15.0000	+6.838%	505	2,446	-0.467%
2026-04-21	14.6200	14.7600	14.0000	14.0400	-3.239%	1,014	929	+6.339%
2026-04-20	13.7000	14.5500	13.4800	14.5100	0.000%	95	929	+2.895%
2026-04-17	14.2700	14.7500	14.2700	14.5100	+4.765%	59	970	+2.895%
2026-04-16	13.8500	13.8500	13.8500	13.8500	-2.120%	43	930	+7.798%
2026-04-15	13.5200	14.5000	12.8000	14.1500	+8.930%	223	887	+5.512%
2026-04-14	11.7400	13.0000	11.7400	12.9900	+25.507%	82	928	+14.935%
2026-04-13	10.7700	10.8000	10.3500	10.3500	-5.479%	10	889	+44.251%
2026-04-10	8.7400	10.9500	8.7400	10.9500	+27.030%	11	891	+36.347%
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	+88.987%
2026-04-07	7.0500	7.4800	7.0000	7.4800	-1.579%	20	885	+99.599%
2026-04-02	7.5000	7.6000	7.4500	7.6000	+0.796%	28	885	+96.447%
2026-04-01	7.1500	7.6100	7.1400	7.5400	+6.197%	282	885	+98.011%
2026-03-31	6.2500	7.1000	6.1500	7.1000	+29.562%	333	697	+110.282%
2026-03-30	6.0500	6.0500	5.4800	5.4800	-14.375%	25	382	+172.445%
2026-03-27	7.0500	7.0500	6.4000	6.4000	-13.514%	27	366	+133.281%
2026-03-26	7.7900	7.9000	7.4000	7.4000	-14.451%	22	354	+101.757%
2026-03-25	8.7000	9.1500	8.5300	8.6500	+8.125%	88	351	+72.601%
2026-03-24	7.6500	8.0000	7.6500	8.0000	0.000%	26	294	+86.625%
2026-03-23	8.5000	8.6500	8.0000	8.0000	+1.911%	131	287	+86.625%
2026-03-20	9.2000	9.2500	7.8300	7.8500	-15.591%	200	264	+90.191%
2026-03-19	9.0500	9.3500	9.0500	9.3000	-13.649%	132	241	+60.538%
2026-03-17	10.7700	10.7700	10.7700	10.7700	-2.534%	50	134	+38.626%
2026-03-16	11.6300	13.2000	11.0500	11.0500	-4.741%	84	85	+35.113%
2026-03-13	11.6000	11.6000	11.6000	11.6000	0.000%	5	5	+28.707%