Dark

NVDA20261120C240
NVDA Nov 20 2026 240.00 Call (NVDA261120C00240000)
option OPRA

EOD

Aug 14, 2026

13.15-2.230%(-0.30)1,260

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	14.4000	14.4000	12.8000	13.1500	-2.230%	1,260	12,737	0.000%
2026-08-13	14.0000	14.4000	12.9300	13.4500	+0.749%	577	13,164	-2.230%
2026-08-12	11.7000	13.5000	11.7000	13.3500	+26.540%	302	13,260	-1.498%
2026-08-11	12.3800	12.3800	10.0000	10.5500	-8.658%	380	13,206	+24.645%
2026-08-10	13.2000	13.8200	10.7500	11.5500	-16.546%	400	12,974	+13.853%
2026-08-07	12.9800	14.4200	12.9000	13.8400	+9.841%	2,353	12,805	-4.986%
2026-08-06	13.5300	14.7000	11.8800	12.6000	-3.817%	855	12,666	+4.365%
2026-08-05	12.1500	14.5900	12.0000	13.1000	+26.570%	1,972	12,472	+0.382%
2026-08-04	10.0000	10.7500	9.1800	10.3500	+23.214%	2,081	11,326	+27.053%
2026-08-03	6.1800	9.1000	6.1800	8.4000	+21.739%	480	10,548	+56.548%
2026-07-31	6.1500	7.0500	5.5000	6.9000	+26.606%	861	10,421	+90.580%
2026-07-30	4.9900	6.1000	4.8000	5.4500	+17.457%	1,708	10,022	+141.284%
2026-07-29	5.8300	5.8500	4.6400	4.6400	-26.232%	390	8,506	+183.405%
2026-07-28	5.6000	6.5100	5.2000	6.2900	+0.640%	308	8,458	+109.062%
2026-07-27	9.4200	9.4200	6.1100	6.2500	-33.511%	513	8,430	+110.400%
2026-07-24	9.7500	11.0000	8.9300	9.4000	-6.931%	513	8,357	+39.894%
2026-07-23	10.4000	10.9300	9.6500	10.1000	-14.552%	177	8,242	+30.198%
2026-07-22	9.4200	12.4500	9.4000	11.8200	+21.856%	369	8,205	+11.252%
2026-07-21	10.0000	10.0000	8.9000	9.7000	+12.922%	455	8,212	+35.567%
2026-07-20	9.8500	10.2500	8.4900	8.5900	-10.052%	247	8,042	+53.085%
2026-07-17	8.7000	10.2000	8.1000	9.5500	-8.525%	275	8,026	+37.696%
2026-07-16	11.4000	11.4000	10.2800	10.4400	-16.145%	223	8,028	+25.958%
2026-07-15	13.0000	13.1400	10.4900	12.4500	-1.190%	92	8,021	+5.622%
2026-07-14	10.3300	12.8000	10.2500	12.6000	+26.633%	211	8,031	+4.365%
2026-07-13	12.0000	12.0000	9.8000	9.9500	-18.509%	297	8,017	+32.161%
2026-07-10	10.2000	12.3300	9.8500	12.2100	+26.006%	329	8,040	+7.699%
2026-07-09	10.3000	10.3500	8.9000	9.6900	-9.860%	214	7,996	+35.707%
2026-07-08	7.7600	10.7500	7.6500	10.7500	+34.375%	180	7,884	+22.326%
2026-07-07	6.5000	8.3000	6.5000	8.0000	+4.575%	214	7,915	+64.375%
2026-07-06	7.4200	7.8500	7.2000	7.6500	+7.746%	172	7,914	+71.895%
2026-07-02	8.0500	8.4200	6.8500	7.1000	-17.919%	1,018	8,526	+85.211%
2026-07-01	7.8500	8.7500	7.6300	8.6500	-4.945%	94	8,526	+52.023%
2026-06-30	8.7000	9.1000	8.3700	9.1000	+16.667%	113	8,531	+44.505%
2026-06-29	7.8100	8.1600	6.9000	7.8000	+4.000%	129	8,508	+68.590%
2026-06-26	7.8100	8.2000	7.5000	7.5000	-11.972%	184	8,502	+75.333%
2026-06-25	9.9000	9.9000	8.2500	8.5200	-11.892%	554	8,475	+54.343%
2026-06-24	10.0500	10.3000	9.0000	9.6700	-4.352%	511	8,173	+35.988%
2026-06-23	10.8100	11.4000	10.1000	10.1100	-21.567%	376	8,146	+30.069%
2026-06-22	14.8400	15.7800	12.8900	12.8900	-12.014%	62	8,157	+2.017%
2026-06-18	12.7500	14.6500	12.7500	14.6500	+20.576%	1,119	8,851	-10.239%
2026-06-17	13.5100	13.6000	11.9600	12.1500	-9.328%	152	8,851	+8.230%
2026-06-16	14.2500	14.4000	13.3900	13.4000	-11.842%	1,553	8,851	-1.866%
2026-06-15	15.0000	15.5000	14.0500	15.2000	+17.829%	108	8,804	-13.487%
2026-06-12	13.4700	14.2000	12.9000	12.9000	-5.147%	64	8,804	+1.938%
2026-06-11	12.6000	13.8500	11.8000	13.6000	+8.367%	155	8,804	-3.309%
2026-06-10	14.5400	14.5400	12.3500	12.5500	-8.394%	226	8,739	+4.781%
2026-06-09	15.5000	15.9500	12.4500	13.7000	-9.987%	248	8,576	-4.015%
2026-06-08	16.1200	16.1200	14.9500	15.2200	+3.186%	142	8,522	-13.601%
2026-06-05	17.5000	17.6000	14.4500	14.7500	-26.726%	297	8,508	-10.847%
2026-06-04	17.7100	21.5000	16.9000	20.1300	+9.402%	131	8,440	-34.675%
2026-06-03	21.9000	21.9000	18.4000	18.4000	-16.742%	363	8,388	-28.533%
2026-06-02	23.8700	27.4500	22.1000	22.1000	-3.913%	661	8,581	-40.498%
2026-06-01	19.8500	23.3000	19.8500	23.0000	+27.072%	188	8,585	-42.826%
2026-05-29	18.5000	19.5900	18.0000	18.1000	+2.434%	445	8,551	-27.348%
2026-05-28	17.1500	18.1700	16.3000	17.6700	+6.382%	373	8,412	-25.580%
2026-05-27	17.0500	17.1200	15.5800	16.6100	-6.842%	247	8,329	-20.831%
2026-05-26	18.3000	19.4000	17.0000	17.8300	-2.568%	246	8,341	-26.248%
2026-05-22	20.5500	20.8000	18.1900	18.3000	-11.122%	306	8,229	-28.142%
2026-05-21	21.7000	23.7500	19.9000	20.5900	-11.058%	1,244	8,160	-36.134%
2026-05-20	22.8000	24.3500	22.4500	23.1500	+1.758%	1,014	8,160	-43.197%
2026-05-19	23.1500	24.1300	21.5000	22.7500	-2.570%	50	8,242	-42.198%
2026-05-18	27.9200	27.9200	22.0000	23.3500	-9.179%	202	8,242	-43.683%
2026-05-15	27.7000	29.2000	25.5500	25.7100	-19.024%	553	8,242	-48.853%
2026-05-14	27.5400	32.3500	27.5000	31.7500	+25.444%	1,858	8,145	-58.583%
2026-05-13	24.7000	26.3500	22.8500	25.3100	+14.163%	628	7,111	-48.044%
2026-05-12	20.7600	23.1000	20.0900	22.1700	+3.695%	742	7,111	-40.686%
2026-05-11	19.1500	23.3000	19.1500	21.3800	+9.979%	917	7,111	-38.494%
2026-05-08	19.1000	20.6000	19.1000	19.4400	+3.791%	435	5,584	-32.356%
2026-05-07	16.2800	19.1500	16.2800	18.7300	+16.771%	167	5,548	-29.792%
2026-05-06	12.6700	16.2000	12.6400	16.0400	+42.451%	287	5,413	-18.017%
2026-05-05	11.5000	11.7700	11.2600	11.2600	-4.414%	83	5,217	+16.785%
2026-05-04	11.3500	12.1000	11.1800	11.7800	-6.135%	33	5,145	+11.630%
2026-05-01	13.5300	13.5300	12.3500	12.5500	-4.924%	645	5,044	+4.781%
2026-04-30	17.1100	17.1100	13.0000	13.2000	-21.893%	187	5,044	-0.379%
2026-04-29	17.5700	17.6200	16.3700	16.9000	-10.059%	78	4,985	-22.189%
2026-04-28	17.8500	19.6000	16.8000	18.7900	-7.982%	142	5,006	-30.016%
2026-04-27	18.0000	20.5200	16.5000	20.4200	+24.588%	716	4,964	-35.602%
2026-04-24	13.4700	18.3000	13.4700	16.3900	+32.177%	690	4,425	-19.768%
2026-04-23	13.3400	14.1000	12.3300	12.4000	-8.824%	209	3,985	+6.048%
2026-04-22	12.9200	13.6000	12.9200	13.6000	+7.087%	31	3,924	-3.309%
2026-04-21	13.5000	13.5000	12.7000	12.7000	-2.682%	46	3,898	+3.543%
2026-04-20	12.2600	13.0600	12.1400	13.0500	0.000%	44	3,898	+0.766%
2026-04-17	13.2500	13.4100	12.7500	13.0500	+4.400%	2,113	3,873	+0.766%
2026-04-16	11.9700	13.0000	11.8800	12.5000	-2.344%	26	1,833	+5.200%
2026-04-15	12.2000	13.1700	11.6500	12.8000	+9.402%	352	1,827	+2.734%
2026-04-14	10.3000	11.7300	10.1000	11.7000	+25.806%	59	1,809	+12.393%
2026-04-13	9.2900	9.7500	9.2700	9.3000	-6.814%	208	1,780	+41.398%
2026-04-10	8.0600	10.0500	7.9900	9.9800	+29.779%	1,062	1,718	+31.764%
2026-04-09	7.0800	7.7500	7.0300	7.6900	+7.703%	10	1,609	+71.001%
2026-04-08	7.3000	7.3000	6.9900	7.1400	+7.368%	23	1,604	+84.174%
2026-04-07	6.3500	6.6500	5.9200	6.6500	+2.782%	10	1,607	+97.744%
2026-04-06	6.4500	6.4700	6.4500	6.4700	-4.148%	11	1,607	+103.246%
2026-04-02	6.2000	6.8500	6.2000	6.7500	+0.746%	134	1,560	+94.815%
2026-04-01	6.4900	6.7300	6.2600	6.7000	+6.349%	473	1,560	+96.269%
2026-03-31	5.2500	6.3000	5.2500	6.3000	+30.435%	65	1,295	+108.730%
2026-03-30	5.6500	5.6500	4.8300	4.8300	-15.263%	51	1,242	+172.257%
2026-03-27	6.0500	6.3300	5.7000	5.7000	-13.110%	116	1,212	+130.702%
2026-03-26	7.0100	7.0100	6.5000	6.5600	-16.751%	34	1,178	+100.457%
2026-03-25	7.9000	8.3000	7.7700	7.8800	+12.571%	33	1,175	+66.878%
2026-03-24	6.8900	7.0500	6.8700	7.0000	-3.448%	23	1,172	+87.857%
2026-03-23	7.7600	7.8200	7.2500	7.2500	+1.116%	178	1,182	+81.379%
2026-03-20	7.9500	8.0000	7.1700	7.1700	-15.647%	21	1,054	+83.403%
2026-03-19	8.3000	8.5000	8.3000	8.5000	-6.593%	72	1,056	+54.706%
2026-03-18	9.6200	9.6200	9.1000	9.1000	-6.667%	17	1,104	+44.505%
2026-03-17	9.7800	9.8200	9.7500	9.7500	-7.143%	106	1,097	+34.872%
2026-03-16	10.9500	11.0000	10.4600	10.5000	+5.422%	41	1,112	+25.238%
2026-03-13	11.5700	11.5700	9.9600	9.9600	-6.038%	28	1,141	+32.028%
2026-03-12	11.2500	11.2500	10.6000	10.6000	-6.608%	44	1,145	+24.057%
2026-03-11	11.8500	12.1600	11.3500	11.3500	+3.182%	33	1,162	+15.859%
2026-03-10	10.9400	11.7300	10.9400	11.0000	+2.804%	42	1,157	+19.545%
2026-03-09	10.0400	10.7000	9.9000	10.7000	+0.943%	124	1,118	+22.897%
2026-03-06	11.1200	11.1200	10.4400	10.6000	-5.778%	210	1,070	+24.057%
2026-03-05	11.2600	11.8000	10.5500	11.2500	-4.661%	76	898	+16.889%
2026-03-04	11.0000	12.1100	11.0000	11.8000	+7.664%	128	825	+11.441%
2026-03-03	11.0800	11.2000	10.4500	10.9600	-7.899%	184	801	+19.982%
2026-03-02	11.0000	11.9000	11.0000	11.9000	+10.185%	81	643	+10.504%
2026-02-27	11.8500	12.4500	10.5600	10.8000	-17.808%	75	634	+21.759%
2026-02-26	14.5500	14.6700	13.0200	13.1400	-24.483%	176	633	+0.076%
2026-02-25	17.7200	18.0500	17.4000	17.4000	+4.192%	49	497	-24.425%
2026-02-24	16.6400	16.7000	16.6400	16.7000	+2.706%	46	497	-21.257%
2026-02-23	16.8000	17.4100	16.2600	16.2600	+1.182%	5	451	-19.127%
2026-02-20	15.1700	16.0700	15.1700	16.0700	+6.143%	9	447	-18.171%
2026-02-19	14.9500	15.2100	14.8500	15.1400	+0.933%	51	446	-13.144%
2026-02-18	15.2500	15.6000	15.0000	15.0000	+0.334%	40	476	-12.333%
2026-02-17	14.2500	14.9500	14.2500	14.9500	+8.965%	36	440	-12.040%
2026-02-13	14.6500	14.6500	13.7200	13.7200	-14.888%	73	411	-4.155%
2026-02-12	16.9600	16.9600	16.1200	16.1200	-4.615%	40	411	-18.424%
2026-02-11	16.9500	17.0400	16.6800	16.9000	+6.827%	17	417	-22.189%
2026-02-10	17.1600	17.1600	15.8200	15.8200	-5.665%	12	426	-16.877%
2026-02-09	15.3900	18.0000	15.3900	16.7700	+7.846%	74	414	-21.586%
2026-02-06	12.2500	15.5500	12.2500	15.5500	+42.792%	137	396	-15.434%
2026-02-05	11.1300	11.1300	10.8900	10.8900	-5.714%	79	357	+20.753%
2026-02-04	11.7100	11.7300	11.2800	11.5500	-12.234%	313	307	+13.853%
2026-02-03	13.9500	13.9500	12.6200	13.1600	-14.822%	28	294	-0.076%
2026-02-02	15.4800	16.1600	15.4500	15.4500	-9.649%	31	299	-14.887%
2026-01-30	17.5500	17.7600	17.0000	17.1000	+2.029%	36	275	-23.099%
2026-01-29	17.1500	17.1500	16.7600	16.7600	-2.953%	13	244	-21.539%
2026-01-28	17.0400	17.2700	16.5500	17.2700	+5.627%	9	237	-23.856%
2026-01-27	16.4500	16.4500	16.2500	16.3500	+6.169%	140	233	-19.572%
2026-01-26	16.3300	16.3300	15.4000	15.4000	-3.023%	37	144	-14.610%
2026-01-23	15.7100	16.1000	15.7100	15.8800	+9.141%	365	122	-17.191%
2026-01-22	14.6000	15.0700	14.0200	14.5500	+2.177%	791	104	-9.622%
2026-01-21	12.9500	14.9500	12.9500	14.2400	+8.289%	465	95	-7.654%
2026-01-20	13.5900	13.6800	13.1500	13.1500	-18.069%	18	59	0.000%
2026-01-16	15.9200	16.0500	15.9200	16.0500	-2.134%	2	54	-18.069%
2026-01-15	15.8000	16.4000	15.8000	16.4000	+18.326%	9	54	-19.817%
2026-01-14	13.8600	13.8600	13.8600	13.8600	-7.105%	2	47	-5.123%
2026-01-13	14.4300	14.9200	14.2500	14.9200	-1.648%	30	45	-11.863%
2026-01-12	14.9000	15.3000	14.9000	15.1700	0.000%	17	17	-13.316%