NVDA261120C00245000
NVDA Nov 20 2026 245.00 Call
optionOPRA
EODOct 23, 2026
1.05USD-17.323%(-0.22)2,757Vol47,437OI
NVDA261120C00245000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.1500 | 1.3300 | 1.0300 | 1.0500 | -17.323% | 2,757 | 48,302 | 0.000% |
| 2026-10-22 | 1.6300 | 1.9100 | 1.1800 | 1.2700 | -45.957% | 13,731 | 50,197 | -17.323% |
| 2026-10-21 | 2.3300 | 2.6000 | 1.8500 | 2.3500 | +40.719% | 2,556 | 50,478 | -55.319% |
| 2026-10-20 | 1.4900 | 2.0200 | 1.2200 | 1.6700 | -1.183% | 5,547 | 49,379 | -37.126% |
| 2026-10-19 | 2.2100 | 2.2100 | 1.5400 | 1.6900 | +2.424% | 5,375 | 47,817 | -37.870% |
| 2026-10-16 | 2.0200 | 2.2000 | 1.5600 | 1.6500 | -25.000% | 4,509 | 117,411 | -36.364% |
| 2026-10-15 | 1.9800 | 2.3800 | 1.7600 | 2.2000 | -26.421% | 77,889 | 103,369 | -52.273% |
| 2026-10-14 | 3.3500 | 4.3000 | 2.7500 | 2.9900 | -36.383% | 9,437 | 103,653 | -64.883% |
| 2026-10-13 | 3.4000 | 4.7000 | 3.1000 | 4.7000 | +17.794% | 3,570 | 104,016 | -77.660% |
| 2026-10-12 | 4.7500 | 4.8500 | 3.6000 | 3.9900 | -20.990% | 4,362 | 103,573 | -73.684% |
| 2026-10-09 | 6.6200 | 6.6200 | 5.0100 | 5.0500 | -13.527% | 14,279 | 97,445 | -79.208% |
| 2026-10-08 | 7.3000 | 8.2000 | 5.6400 | 5.8400 | -30.559% | 8,608 | 96,530 | -82.021% |
| 2026-10-07 | 8.3400 | 9.1000 | 8.0600 | 8.4100 | -7.277% | 3,474 | 97,424 | -87.515% |
| 2026-10-06 | 10.7500 | 11.5500 | 8.9500 | 9.0700 | -1.306% | 15,717 | 102,909 | -88.423% |
| 2026-10-05 | 8.3000 | 9.9000 | 7.9100 | 9.1900 | +21.722% | 7,337 | 102,991 | -88.575% |
| 2026-10-02 | 8.7500 | 9.7000 | 7.4300 | 7.5500 | +9.420% | 8,149 | 97,042 | -86.093% |
| 2026-10-01 | 6.7500 | 7.6000 | 6.2100 | 6.9000 | +3.759% | 11,485 | 92,644 | -84.783% |
| 2026-09-30 | 6.4500 | 7.8500 | 6.4500 | 6.6500 | +12.712% | 77,446 | 21,327 | -84.211% |
| 2026-09-29 | 7.2800 | 8.1000 | 5.9000 | 5.9000 | -12.979% | 1,199 | 21,206 | -82.203% |
| 2026-09-28 | 7.3000 | 8.9500 | 6.6000 | 6.7800 | +16.897% | 3,921 | 19,585 | -84.513% |
| 2026-09-25 | 6.3000 | 6.3500 | 5.2200 | 5.8000 | -0.855% | 2,153 | 19,014 | -81.897% |
| 2026-09-24 | 5.2500 | 5.8900 | 4.8100 | 5.8500 | -4.878% | 2,536 | 19,696 | -82.051% |
| 2026-09-23 | 7.3500 | 7.5000 | 5.7000 | 6.1500 | -19.608% | 589 | 19,596 | -82.927% |
| 2026-09-22 | 6.7500 | 7.9500 | 6.7300 | 7.6500 | +9.442% | 2,113 | 18,475 | -86.275% |
| 2026-09-21 | 5.5500 | 7.5500 | 5.3000 | 6.9900 | +28.493% | 2,293 | 17,065 | -84.979% |
| 2026-09-18 | 4.4400 | 5.6000 | 4.4400 | 5.4400 | +12.165% | 5,028 | 12,398 | -80.699% |
| 2026-09-17 | 5.0000 | 5.3100 | 4.7000 | 4.8500 | +18.873% | 1,697 | 11,604 | -78.351% |
| 2026-09-16 | 4.2100 | 4.7500 | 3.8500 | 4.0800 | +5.974% | 1,219 | 11,187 | -74.265% |
| 2026-09-15 | 4.2400 | 4.2700 | 3.6800 | 3.8500 | 0.000% | 581 | 11,074 | -72.727% |
| 2026-09-14 | 3.7000 | 4.1000 | 3.5000 | 3.8500 | -29.358% | 1,353 | 11,426 | -72.727% |
| 2026-09-11 | 6.2900 | 6.9000 | 5.4000 | 5.4500 | -11.526% | 453 | 11,418 | -80.734% |
| 2026-09-10 | 7.2000 | 7.2300 | 6.0700 | 6.1600 | -23.478% | 1,293 | 11,553 | -82.955% |
| 2026-09-09 | 8.8000 | 8.9000 | 7.9500 | 8.0500 | -8.210% | 406 | 11,504 | -86.957% |
| 2026-09-08 | 12.1000 | 12.1000 | 8.7700 | 8.7700 | -20.562% | 363 | 11,413 | -88.027% |
| 2026-09-04 | 10.8500 | 12.7500 | 10.5000 | 11.0400 | +10.955% | 1,146 | 11,412 | -90.489% |
| 2026-09-03 | 9.1500 | 10.7000 | 8.6600 | 9.9500 | +20.899% | 1,273 | 10,720 | -89.447% |
| 2026-09-02 | 6.0500 | 9.7500 | 6.0500 | 8.2300 | +42.388% | 2,730 | 8,835 | -87.242% |
| 2026-09-01 | 5.7500 | 6.7000 | 5.4500 | 5.7800 | -18.014% | 402 | 8,825 | -81.834% |
| 2026-08-31 | 6.7200 | 7.0500 | 6.0200 | 7.0500 | +3.676% | 448 | 8,744 | -85.106% |
| 2026-08-28 | 9.9600 | 10.7000 | 6.6100 | 6.8000 | -36.150% | 663 | 8,707 | -84.559% |
| 2026-08-27 | 8.2500 | 11.3700 | 8.1800 | 10.6500 | +90.860% | 2,208 | 8,427 | -90.141% |
| 2026-08-26 | 6.2000 | 6.6000 | 5.5000 | 5.5800 | -10.289% | 462 | 8,255 | -81.183% |
| 2026-08-25 | 5.8300 | 6.8000 | 5.7500 | 6.2200 | +16.262% | 477 | 7,968 | -83.119% |
| 2026-08-24 | 7.4000 | 7.4000 | 5.3000 | 5.3500 | -26.712% | 768 | 8,032 | -80.374% |
| 2026-08-21 | 8.2000 | 8.2000 | 7.2700 | 7.3000 | -8.750% | 51 | 8,043 | -85.616% |
| 2026-08-20 | 8.3000 | 8.6500 | 7.7000 | 8.0000 | -2.200% | 207 | 7,964 | -86.875% |
| 2026-08-19 | 9.7000 | 9.7000 | 7.9000 | 8.1800 | -7.045% | 366 | 7,866 | -87.164% |
| 2026-08-18 | 9.3600 | 9.3600 | 8.8000 | 8.8000 | -22.399% | 393 | 7,668 | -88.068% |
| 2026-08-17 | 11.9600 | 12.2000 | 11.2400 | 11.3400 | -1.988% | 1,721 | 9,078 | -90.741% |
| 2026-08-14 | 11.7300 | 12.2500 | 11.1500 | 11.5700 | -2.363% | 258 | 8,991 | -90.925% |
| 2026-08-13 | 11.6500 | 12.4900 | 11.1700 | 11.8500 | +7.727% | 356 | 9,057 | -91.139% |
| 2026-08-12 | 10.0200 | 11.7500 | 10.0200 | 11.0000 | +22.222% | 1,870 | 9,118 | -90.455% |
| 2026-08-11 | 11.2000 | 11.2000 | 8.6900 | 9.0000 | -5.561% | 210 | 9,026 | -88.333% |
| 2026-08-10 | 11.8500 | 11.8500 | 9.3300 | 9.5300 | -21.240% | 237 | 8,874 | -88.982% |
| 2026-08-07 | 11.5500 | 12.6500 | 11.2000 | 12.1000 | +7.556% | 1,195 | 7,911 | -91.322% |
| 2026-08-06 | 12.0000 | 12.8400 | 10.5000 | 11.2500 | -2.428% | 107 | 7,920 | -90.667% |
| 2026-08-05 | 10.1000 | 12.8500 | 10.1000 | 11.5300 | +23.316% | 1,858 | 7,076 | -90.893% |
| 2026-08-04 | 8.5500 | 9.3600 | 8.2000 | 9.3500 | +29.861% | 356 | 6,951 | -88.770% |
| 2026-08-03 | 5.4900 | 7.8200 | 5.4900 | 7.2000 | +19.008% | 141 | 6,937 | -85.417% |
| 2026-07-31 | 4.7500 | 6.0500 | 4.7500 | 6.0500 | +31.522% | 73 | 6,935 | -82.645% |
| 2026-07-30 | 4.9500 | 5.2500 | 4.3300 | 4.6000 | +6.236% | 116 | 6,930 | -77.174% |
| 2026-07-29 | 5.0400 | 5.0400 | 4.1000 | 4.3300 | -20.258% | 106 | 6,931 | -75.751% |
| 2026-07-28 | 5.0000 | 5.4300 | 4.5500 | 5.4300 | +1.495% | 2,626 | 7,741 | -80.663% |
| 2026-07-27 | 8.3500 | 8.3500 | 5.3000 | 5.3500 | -31.410% | 217 | 7,677 | -80.374% |
| 2026-07-24 | 8.6000 | 9.4500 | 7.8000 | 7.8000 | -11.665% | 71 | 7,716 | -86.538% |
| 2026-07-23 | 9.2700 | 9.5000 | 8.8100 | 8.8300 | -15.502% | 140 | 7,703 | -88.109% |
| 2026-07-22 | 7.9600 | 10.8600 | 7.9600 | 10.4500 | +25.300% | 2,614 | 5,269 | -89.952% |
| 2026-07-21 | 8.0000 | 8.3400 | 7.8300 | 8.3400 | +11.200% | 329 | 5,230 | -87.410% |
| 2026-07-20 | 8.9000 | 9.0200 | 7.3500 | 7.5000 | -8.648% | 189 | 5,193 | -86.000% |
| 2026-07-17 | 7.2300 | 9.2000 | 7.2300 | 8.2100 | -11.720% | 600 | 4,720 | -87.211% |
| 2026-07-16 | 10.6900 | 10.6900 | 9.0500 | 9.3000 | -13.003% | 207 | 4,757 | -88.710% |
| 2026-07-15 | 10.7000 | 11.0000 | 9.2000 | 10.6900 | -2.552% | 64 | 4,742 | -90.178% |
| 2026-07-14 | 9.1300 | 11.1200 | 9.1300 | 10.9700 | +24.659% | 123 | 4,710 | -90.428% |
| 2026-07-13 | 10.3000 | 10.3000 | 8.8000 | 8.8000 | -18.063% | 104 | 4,724 | -88.068% |
| 2026-07-10 | 8.8000 | 11.0400 | 8.8000 | 10.7400 | +20.000% | 196 | 4,705 | -90.223% |
| 2026-07-09 | 9.0900 | 9.0900 | 8.1000 | 8.9500 | -5.690% | 23 | 4,718 | -88.268% |
| 2026-07-08 | 6.9600 | 9.5000 | 6.9600 | 9.4900 | +38.540% | 31 | 4,735 | -88.936% |
| 2026-07-07 | 5.8000 | 7.2500 | 5.7500 | 6.8500 | +3.788% | 51 | 4,716 | -84.672% |
| 2026-07-06 | 6.5000 | 6.9000 | 6.5000 | 6.6000 | +9.272% | 42 | 4,755 | -84.091% |
| 2026-07-02 | 7.4700 | 7.5400 | 6.0400 | 6.0400 | -18.489% | 102 | 4,743 | -82.616% |
| 2026-07-01 | 6.8500 | 7.4400 | 6.8500 | 7.4100 | -6.792% | 23 | 4,738 | -85.830% |
| 2026-06-30 | 7.1500 | 7.9500 | 7.1000 | 7.9500 | +14.388% | 170 | 4,823 | -86.792% |
| 2026-06-29 | 7.0700 | 7.0700 | 6.2500 | 6.9500 | +1.460% | 136 | 4,793 | -84.892% |
| 2026-06-26 | 6.9200 | 7.2500 | 6.8100 | 6.8500 | -11.039% | 68 | 4,749 | -84.672% |
| 2026-06-25 | 8.7500 | 8.7500 | 7.2500 | 7.7000 | -3.388% | 150 | 4,799 | -86.364% |
| 2026-06-24 | 9.1000 | 9.1900 | 7.9700 | 7.9700 | -12.705% | 109 | 4,792 | -86.826% |
| 2026-06-23 | 9.8500 | 10.3000 | 9.1300 | 9.1300 | -20.952% | 111 | 4,766 | -88.499% |
| 2026-06-22 | 13.8300 | 13.8300 | 11.5500 | 11.5500 | -9.412% | 48 | 4,786 | -90.909% |
| 2026-06-18 | 12.0500 | 13.2000 | 12.0000 | 12.7500 | +14.452% | 754 | 4,183 | -91.765% |
| 2026-06-17 | 12.4500 | 12.4500 | 10.9500 | 11.1400 | -9.061% | 185 | 4,157 | -90.575% |
| 2026-06-16 | 12.8900 | 12.9200 | 12.2500 | 12.2500 | -11.871% | 1,602 | 2,601 | -91.429% |
| 2026-06-15 | 14.0500 | 14.1000 | 13.9000 | 13.9000 | +16.807% | 20 | 2,590 | -92.446% |
| 2026-06-12 | 12.0500 | 12.7000 | 11.9000 | 11.9000 | -4.418% | 51 | 2,564 | -91.176% |
| 2026-06-11 | 11.7000 | 12.4500 | 11.1100 | 12.4500 | +10.177% | 84 | 2,551 | -91.566% |
| 2026-06-10 | 13.1000 | 13.1000 | 11.2000 | 11.3000 | -16.482% | 131 | 2,471 | -90.708% |
| 2026-06-09 | 14.4700 | 14.4700 | 11.2900 | 13.5300 | -4.852% | 148 | 2,426 | -92.239% |
| 2026-06-08 | 13.8000 | 14.5000 | 13.7300 | 14.2200 | +5.646% | 142 | 2,353 | -92.616% |
| 2026-06-05 | 16.7500 | 16.7500 | 13.1500 | 13.4600 | -28.783% | 115 | 2,276 | -92.199% |
| 2026-06-04 | 17.4500 | 18.9000 | 15.5700 | 18.9000 | +11.176% | 22 | 2,279 | -94.444% |
| 2026-06-03 | 19.5000 | 19.5000 | 17.0000 | 17.0000 | -18.660% | 277 | 2,486 | -93.824% |
| 2026-06-02 | 22.4500 | 24.8900 | 20.8500 | 20.9000 | +0.966% | 364 | 2,703 | -94.976% |
| 2026-06-01 | 18.3500 | 21.5500 | 18.3500 | 20.7000 | +29.375% | 88 | 2,683 | -94.928% |
| 2026-05-29 | 16.0800 | 17.9700 | 15.7000 | 16.0000 | -0.990% | 207 | 2,671 | -93.438% |
| 2026-05-28 | 15.7400 | 16.5300 | 14.8500 | 16.1600 | +4.867% | 161 | 2,654 | -93.502% |
| 2026-05-27 | 15.1400 | 15.6800 | 14.1500 | 15.4100 | -5.749% | 452 | 2,637 | -93.186% |
| 2026-05-26 | 16.8500 | 16.9500 | 15.9000 | 16.3500 | -2.679% | 35 | 2,634 | -93.578% |
| 2026-05-22 | 18.9100 | 18.9100 | 16.7500 | 16.8000 | -12.409% | 554 | 2,236 | -93.750% |
| 2026-05-21 | 20.3000 | 22.8300 | 18.2500 | 19.1800 | -10.206% | 575 | 1,828 | -94.526% |
| 2026-05-20 | 20.6000 | 22.6000 | 20.5000 | 21.3600 | +3.438% | 600 | 2,022 | -95.084% |
| 2026-05-19 | 21.3200 | 22.3500 | 19.8500 | 20.6500 | -2.456% | 62 | 2,013 | -94.915% |
| 2026-05-18 | 23.4100 | 23.4100 | 19.9400 | 21.1700 | -11.423% | 59 | 2,002 | -95.040% |
| 2026-05-15 | 25.1300 | 27.1600 | 23.9000 | 23.9000 | -18.067% | 316 | 1,943 | -95.607% |
| 2026-05-14 | 25.4000 | 30.2000 | 25.4000 | 29.1700 | +24.872% | 313 | 1,850 | -96.400% |
| 2026-05-13 | 22.4500 | 24.4300 | 22.4500 | 23.3600 | +15.074% | 215 | 1,729 | -95.505% |
| 2026-05-12 | 19.1800 | 21.0600 | 18.1000 | 20.3000 | +2.785% | 74 | 1,661 | -94.828% |
| 2026-05-11 | 18.0000 | 21.2500 | 18.0000 | 19.7500 | +10.335% | 51 | 1,624 | -94.684% |
| 2026-05-08 | 18.0000 | 18.9500 | 17.9000 | 17.9000 | +6.548% | 416 | 1,538 | -94.134% |
| 2026-05-07 | 15.1700 | 17.3200 | 15.1700 | 16.8000 | +14.441% | 23 | 1,525 | -93.750% |
| 2026-05-06 | 11.4700 | 14.7000 | 11.4400 | 14.6800 | +43.781% | 66 | 1,504 | -92.847% |
| 2026-05-05 | 10.6000 | 10.7000 | 10.2100 | 10.2100 | -4.401% | 109 | 1,477 | -89.716% |
| 2026-05-04 | 11.5000 | 11.9400 | 10.0500 | 10.6800 | -7.532% | 27 | 1,481 | -90.169% |
| 2026-05-01 | 11.1800 | 11.7300 | 11.1800 | 11.5500 | -9.412% | 39 | 1,510 | -90.909% |
| 2026-04-30 | 14.2000 | 14.2000 | 11.8400 | 12.7500 | -17.208% | 237 | 1,336 | -91.765% |
| 2026-04-29 | 16.4600 | 16.4600 | 15.2000 | 15.4000 | -12.000% | 17 | 1,336 | -93.182% |
| 2026-04-28 | 15.5700 | 17.7000 | 15.2400 | 17.5000 | -4.995% | 245 | 1,348 | -94.000% |
| 2026-04-27 | 16.0000 | 18.6100 | 15.0000 | 18.4200 | +23.458% | 67 | 1,379 | -94.300% |
| 2026-04-24 | 12.5900 | 16.5000 | 12.5900 | 14.9200 | +34.052% | 248 | 1,355 | -92.962% |
| 2026-04-23 | 11.9500 | 11.9500 | 11.1300 | 11.1300 | -9.143% | 118 | 1,119 | -90.566% |
| 2026-04-22 | 11.5700 | 12.2500 | 11.3500 | 12.2500 | +2.339% | 51 | 1,004 | -91.429% |
| 2026-04-21 | 12.3500 | 12.3500 | 11.9700 | 11.9700 | -1.238% | 39 | 992 | -91.228% |
| 2026-04-20 | 11.5000 | 12.1200 | 10.8200 | 12.1200 | +1.593% | 96 | 992 | -91.337% |
| 2026-04-17 | 11.8100 | 12.1000 | 11.8000 | 11.9300 | +4.192% | 30 | 990 | -91.199% |
| 2026-04-16 | 10.6000 | 11.4600 | 10.6000 | 11.4500 | -1.293% | 31 | 978 | -90.830% |
| 2026-04-15 | 11.0900 | 11.9300 | 10.5000 | 11.6000 | +14.625% | 640 | 964 | -90.948% |
| 2026-04-14 | 9.5900 | 10.2000 | 9.3500 | 10.1200 | +15.657% | 22 | 377 | -89.625% |
| 2026-04-13 | 8.0700 | 8.7500 | 8.0700 | 8.7500 | -2.778% | 204 | 367 | -88.000% |
| 2026-04-10 | 8.3500 | 9.0000 | 8.3400 | 9.0000 | +31.004% | 89 | 163 | -88.333% |
| 2026-04-09 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | +10.806% | 1 | 82 | -84.716% |
| 2026-04-08 | 6.9000 | 6.9000 | 6.2000 | 6.2000 | +5.983% | 9 | 81 | -83.065% |
| 2026-04-01 | 6.0000 | 6.0000 | 5.8500 | 5.8500 | +6.364% | 6 | 75 | -82.051% |
| 2026-03-31 | 4.7500 | 5.5000 | 4.7500 | 5.5000 | +25.571% | 23 | 80 | -80.909% |
| 2026-03-30 | 4.9000 | 4.9500 | 4.3800 | 4.3800 | -14.620% | 25 | 67 | -76.027% |
| 2026-03-27 | 5.3200 | 5.3200 | 5.1300 | 5.1300 | -10.783% | 13 | 58 | -79.532% |
| 2026-03-26 | 6.4100 | 6.4100 | 5.7500 | 5.7500 | -16.667% | 9 | 49 | -81.739% |
| 2026-03-25 | 7.0500 | 7.0500 | 6.9000 | 6.9000 | +8.661% | 2 | 45 | -84.783% |
| 2026-03-24 | 6.3500 | 6.4300 | 6.1500 | 6.3500 | -3.053% | 10 | 43 | -83.465% |
| 2026-03-23 | 7.0000 | 7.0000 | 6.5000 | 6.5500 | +1.550% | 15 | 35 | -83.969% |
| 2026-03-20 | 7.0000 | 7.0000 | 6.4500 | 6.4500 | -13.539% | 6 | 21 | -83.721% |
| 2026-03-19 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | -11.190% | 2 | 17 | -85.925% |
| 2026-03-18 | 8.6500 | 8.6500 | 8.4000 | 8.4000 | -5.512% | 9 | 15 | -87.500% |
| 2026-03-17 | 8.9400 | 9.0100 | 8.8100 | 8.8900 | -1.768% | 34 | 15 | -88.189% |
| 2026-03-16 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -3.723% | 1 | 2 | -88.398% |
| 2026-03-13 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | 0.000% | 1 | 1 | -88.830% |