Dark

NVDA20261120C245
NVDA Nov 20 2026 245.00 Call (NVDA261120C00245000)
option OPRA

EOD

Aug 14, 2026

11.57-2.363%(-0.28)258

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	11.7300	12.2500	11.1500	11.5700	-2.363%	258	9,078	0.000%
2026-08-13	11.6500	12.4900	11.1700	11.8500	+7.727%	356	8,991	-2.363%
2026-08-12	10.0200	11.7500	10.0200	11.0000	+22.222%	1,870	9,057	+5.182%
2026-08-11	11.2000	11.2000	8.6900	9.0000	-5.561%	210	9,118	+28.556%
2026-08-10	11.8500	11.8500	9.3300	9.5300	-21.240%	237	9,026	+21.406%
2026-08-07	11.5500	12.6500	11.2000	12.1000	+7.556%	1,195	8,874	-4.380%
2026-08-06	12.0000	12.8400	10.5000	11.2500	-2.428%	107	7,911	+2.844%
2026-08-05	10.1000	12.8500	10.1000	11.5300	+23.316%	1,858	7,920	+0.347%
2026-08-04	8.5500	9.3600	8.2000	9.3500	+29.861%	356	7,076	+23.743%
2026-08-03	5.4900	7.8200	5.4900	7.2000	+19.008%	141	6,951	+60.694%
2026-07-31	4.7500	6.0500	4.7500	6.0500	+31.522%	73	6,937	+91.240%
2026-07-30	4.9500	5.2500	4.3300	4.6000	+6.236%	116	6,935	+151.522%
2026-07-29	5.0400	5.0400	4.1000	4.3300	-20.258%	106	6,930	+167.206%
2026-07-28	5.0000	5.4300	4.5500	5.4300	+1.495%	2,626	6,931	+113.076%
2026-07-27	8.3500	8.3500	5.3000	5.3500	-31.410%	217	7,741	+116.262%
2026-07-24	8.6000	9.4500	7.8000	7.8000	-11.665%	71	7,677	+48.333%
2026-07-23	9.2700	9.5000	8.8100	8.8300	-15.502%	140	7,716	+31.031%
2026-07-22	7.9600	10.8600	7.9600	10.4500	+25.300%	2,614	7,703	+10.718%
2026-07-21	8.0000	8.3400	7.8300	8.3400	+11.200%	329	5,269	+38.729%
2026-07-20	8.9000	9.0200	7.3500	7.5000	-8.648%	189	5,230	+54.267%
2026-07-17	7.2300	9.2000	7.2300	8.2100	-11.720%	600	5,193	+40.926%
2026-07-16	10.6900	10.6900	9.0500	9.3000	-13.003%	207	4,720	+24.409%
2026-07-15	10.7000	11.0000	9.2000	10.6900	-2.552%	64	4,757	+8.232%
2026-07-14	9.1300	11.1200	9.1300	10.9700	+24.659%	123	4,742	+5.469%
2026-07-13	10.3000	10.3000	8.8000	8.8000	-18.063%	104	4,710	+31.477%
2026-07-10	8.8000	11.0400	8.8000	10.7400	+20.000%	196	4,724	+7.728%
2026-07-09	9.0900	9.0900	8.1000	8.9500	-5.690%	23	4,705	+29.274%
2026-07-08	6.9600	9.5000	6.9600	9.4900	+38.540%	31	4,718	+21.918%
2026-07-07	5.8000	7.2500	5.7500	6.8500	+3.788%	51	4,735	+68.905%
2026-07-06	6.5000	6.9000	6.5000	6.6000	+9.272%	42	4,716	+75.303%
2026-07-02	7.4700	7.5400	6.0400	6.0400	-18.489%	102	4,743	+91.556%
2026-07-01	6.8500	7.4400	6.8500	7.4100	-6.792%	23	4,743	+56.140%
2026-06-30	7.1500	7.9500	7.1000	7.9500	+14.388%	170	4,738	+45.535%
2026-06-29	7.0700	7.0700	6.2500	6.9500	+1.460%	136	4,823	+66.475%
2026-06-26	6.9200	7.2500	6.8100	6.8500	-11.039%	68	4,793	+68.905%
2026-06-25	8.7500	8.7500	7.2500	7.7000	-3.388%	150	4,749	+50.260%
2026-06-24	9.1000	9.1900	7.9700	7.9700	-12.705%	109	4,799	+45.169%
2026-06-23	9.8500	10.3000	9.1300	9.1300	-20.952%	111	4,792	+26.725%
2026-06-22	13.8300	13.8300	11.5500	11.5500	-9.412%	48	4,766	+0.173%
2026-06-18	12.0500	13.2000	12.0000	12.7500	+14.452%	754	4,157	-9.255%
2026-06-17	12.4500	12.4500	10.9500	11.1400	-9.061%	185	4,157	+3.860%
2026-06-16	12.8900	12.9200	12.2500	12.2500	-11.871%	1,602	4,157	-5.551%
2026-06-15	14.0500	14.1000	13.9000	13.9000	+16.807%	20	2,564	-16.763%
2026-06-12	12.0500	12.7000	11.9000	11.9000	-4.418%	51	2,564	-2.773%
2026-06-11	11.7000	12.4500	11.1100	12.4500	+10.177%	84	2,564	-7.068%
2026-06-10	13.1000	13.1000	11.2000	11.3000	-16.482%	131	2,551	+2.389%
2026-06-09	14.4700	14.4700	11.2900	13.5300	-4.852%	148	2,471	-14.486%
2026-06-08	13.8000	14.5000	13.7300	14.2200	+5.646%	142	2,426	-18.636%
2026-06-05	16.7500	16.7500	13.1500	13.4600	-28.783%	115	2,353	-14.042%
2026-06-04	17.4500	18.9000	15.5700	18.9000	+11.176%	22	2,276	-38.783%
2026-06-03	19.5000	19.5000	17.0000	17.0000	-18.660%	277	2,279	-31.941%
2026-06-02	22.4500	24.8900	20.8500	20.9000	+0.966%	364	2,486	-44.641%
2026-06-01	18.3500	21.5500	18.3500	20.7000	+29.375%	88	2,703	-44.106%
2026-05-29	16.0800	17.9700	15.7000	16.0000	-0.990%	207	2,683	-27.688%
2026-05-28	15.7400	16.5300	14.8500	16.1600	+4.867%	161	2,671	-28.403%
2026-05-27	15.1400	15.6800	14.1500	15.4100	-5.749%	452	2,654	-24.919%
2026-05-26	16.8500	16.9500	15.9000	16.3500	-2.679%	35	2,637	-29.235%
2026-05-22	18.9100	18.9100	16.7500	16.8000	-12.409%	554	2,634	-31.131%
2026-05-21	20.3000	22.8300	18.2500	19.1800	-10.206%	575	2,236	-39.677%
2026-05-20	20.6000	22.6000	20.5000	21.3600	+3.438%	600	2,236	-45.833%
2026-05-19	21.3200	22.3500	19.8500	20.6500	-2.456%	62	2,013	-43.971%
2026-05-18	23.4100	23.4100	19.9400	21.1700	-11.423%	59	2,013	-45.347%
2026-05-15	25.1300	27.1600	23.9000	23.9000	-18.067%	316	2,013	-51.590%
2026-05-14	25.4000	30.2000	25.4000	29.1700	+24.872%	313	1,943	-60.336%
2026-05-13	22.4500	24.4300	22.4500	23.3600	+15.074%	215	1,729	-50.471%
2026-05-12	19.1800	21.0600	18.1000	20.3000	+2.785%	74	1,729	-43.005%
2026-05-11	18.0000	21.2500	18.0000	19.7500	+10.335%	51	1,729	-41.418%
2026-05-08	18.0000	18.9500	17.9000	17.9000	+6.548%	416	1,624	-35.363%
2026-05-07	15.1700	17.3200	15.1700	16.8000	+14.441%	23	1,538	-31.131%
2026-05-06	11.4700	14.7000	11.4400	14.6800	+43.781%	66	1,525	-21.185%
2026-05-05	10.6000	10.7000	10.2100	10.2100	-4.401%	109	1,504	+13.320%
2026-05-04	11.5000	11.9400	10.0500	10.6800	-7.532%	27	1,477	+8.333%
2026-05-01	11.1800	11.7300	11.1800	11.5500	-9.412%	39	1,510	+0.173%
2026-04-30	14.2000	14.2000	11.8400	12.7500	-17.208%	237	1,510	-9.255%
2026-04-29	16.4600	16.4600	15.2000	15.4000	-12.000%	17	1,336	-24.870%
2026-04-28	15.5700	17.7000	15.2400	17.5000	-4.995%	245	1,348	-33.886%
2026-04-27	16.0000	18.6100	15.0000	18.4200	+23.458%	67	1,379	-37.188%
2026-04-24	12.5900	16.5000	12.5900	14.9200	+34.052%	248	1,355	-22.453%
2026-04-23	11.9500	11.9500	11.1300	11.1300	-9.143%	118	1,119	+3.953%
2026-04-22	11.5700	12.2500	11.3500	12.2500	+2.339%	51	1,004	-5.551%
2026-04-21	12.3500	12.3500	11.9700	11.9700	-1.238%	39	992	-3.342%
2026-04-20	11.5000	12.1200	10.8200	12.1200	+1.593%	96	992	-4.538%
2026-04-17	11.8100	12.1000	11.8000	11.9300	+4.192%	30	990	-3.018%
2026-04-16	10.6000	11.4600	10.6000	11.4500	-1.293%	31	978	+1.048%
2026-04-15	11.0900	11.9300	10.5000	11.6000	+14.625%	640	964	-0.259%
2026-04-14	9.5900	10.2000	9.3500	10.1200	+15.657%	22	377	+14.328%
2026-04-13	8.0700	8.7500	8.0700	8.7500	-2.778%	204	367	+32.229%
2026-04-10	8.3500	9.0000	8.3400	9.0000	+31.004%	89	163	+28.556%
2026-04-09	6.8700	6.8700	6.8700	6.8700	+10.806%	1	82	+68.413%
2026-04-08	6.9000	6.9000	6.2000	6.2000	+5.983%	9	81	+86.613%
2026-04-01	6.0000	6.0000	5.8500	5.8500	+6.364%	6	75	+97.778%
2026-03-31	4.7500	5.5000	4.7500	5.5000	+25.571%	23	80	+110.364%
2026-03-30	4.9000	4.9500	4.3800	4.3800	-14.620%	25	67	+164.155%
2026-03-27	5.3200	5.3200	5.1300	5.1300	-10.783%	13	58	+125.536%
2026-03-26	6.4100	6.4100	5.7500	5.7500	-16.667%	9	49	+101.217%
2026-03-25	7.0500	7.0500	6.9000	6.9000	+8.661%	2	45	+67.681%
2026-03-24	6.3500	6.4300	6.1500	6.3500	-3.053%	10	43	+82.205%
2026-03-23	7.0000	7.0000	6.5000	6.5500	+1.550%	15	35	+76.641%
2026-03-20	7.0000	7.0000	6.4500	6.4500	-13.539%	6	21	+79.380%
2026-03-19	7.4600	7.4600	7.4600	7.4600	-11.190%	2	17	+55.094%
2026-03-18	8.6500	8.6500	8.4000	8.4000	-5.512%	9	15	+37.738%
2026-03-17	8.9400	9.0100	8.8100	8.8900	-1.768%	34	15	+30.146%
2026-03-16	9.0500	9.0500	9.0500	9.0500	-3.723%	1	2	+27.845%
2026-03-13	9.4000	9.4000	9.4000	9.4000	0.000%	1	1	+23.085%