Dark

NVDA20261120C250
NVDA Nov 20 2026 250.00 Call (NVDA261120C00250000)
option OPRA

EOD

Aug 14, 2026

9.88-4.078%(-0.42)359

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	10.8000	10.8500	9.7000	9.8800	-4.078%	359	25,669	0.000%
2026-08-13	10.1000	11.0000	9.7000	10.3000	+3.518%	1,639	25,575	-4.078%
2026-08-12	8.6900	10.3000	8.6600	9.9500	+27.564%	3,470	25,558	-0.704%
2026-08-11	9.7000	9.7000	7.3500	7.8000	-5.455%	378	24,787	+26.667%
2026-08-10	10.3500	10.5000	7.9900	8.2500	-21.652%	2,964	24,610	+19.758%
2026-08-07	10.3300	11.1500	9.7500	10.5300	+9.459%	617	22,848	-6.173%
2026-08-06	10.6500	11.4000	9.1000	9.6200	-2.632%	2,730	22,625	+2.703%
2026-08-05	9.3000	11.3000	9.0900	9.8800	+26.667%	2,491	21,045	0.000%
2026-08-04	7.4000	8.1800	6.8500	7.8000	+24.402%	1,237	20,236	+26.667%
2026-08-03	4.4000	6.7900	4.3300	6.2700	+21.512%	577	19,871	+57.576%
2026-07-31	4.3500	5.2500	4.0500	5.1600	+29.648%	926	19,871	+91.473%
2026-07-30	3.7500	4.5000	3.4000	3.9800	+17.059%	707	19,279	+148.241%
2026-07-29	4.3000	4.4300	3.4000	3.4000	-23.767%	930	19,534	+190.588%
2026-07-28	4.1500	4.8000	3.7500	4.4600	-1.978%	628	19,574	+121.525%
2026-07-27	6.6500	6.6500	4.4700	4.5500	-35.000%	905	19,573	+117.143%
2026-07-24	7.0300	8.1500	6.7100	7.0000	-9.326%	256	19,621	+41.143%
2026-07-23	7.9900	8.3500	7.4000	7.7200	-12.768%	96	19,624	+27.979%
2026-07-22	6.9200	9.6000	6.8000	8.8500	+21.233%	1,317	19,624	+11.638%
2026-07-21	7.7500	7.8000	6.6800	7.3000	+13.178%	821	19,000	+35.342%
2026-07-20	7.8500	8.2000	6.4200	6.4500	-10.417%	2,303	18,833	+53.178%
2026-07-17	7.3000	8.1700	6.0500	7.2000	-9.434%	1,346	19,368	+37.222%
2026-07-16	8.8500	8.9000	7.9500	7.9500	-20.500%	1,658	18,704	+24.277%
2026-07-15	9.6500	10.1500	8.1000	10.0000	+1.420%	2,828	18,256	-1.200%
2026-07-14	8.4000	10.1000	7.7600	9.8600	+27.226%	418	17,218	+0.203%
2026-07-13	9.1500	9.4500	7.6500	7.7500	-20.513%	302	17,181	+27.484%
2026-07-10	8.1000	9.8000	8.1000	9.7500	+19.632%	799	17,084	+1.333%
2026-07-09	8.0000	8.1500	7.0500	8.1500	-2.976%	186	17,193	+21.227%
2026-07-08	6.5000	8.5000	6.0500	8.4000	+35.484%	615	17,140	+17.619%
2026-07-07	5.0000	6.4000	4.9500	6.2000	+7.826%	3,329	17,147	+59.355%
2026-07-06	5.5900	6.0800	5.5900	5.7500	-0.174%	249	14,441	+71.826%
2026-07-02	6.3000	6.6500	5.3000	5.7600	-11.385%	658	14,030	+71.528%
2026-07-01	6.3500	6.7900	5.7000	6.5000	-10.959%	186	14,030	+52.000%
2026-06-30	6.6000	7.3000	6.5800	7.3000	+17.742%	272	13,959	+35.342%
2026-06-29	6.0000	6.5000	5.5000	6.2000	+3.333%	334	13,863	+59.355%
2026-06-26	6.3500	6.5300	6.0000	6.0000	-9.639%	477	13,716	+64.667%
2026-06-25	7.9000	8.0000	6.5000	6.6400	-12.516%	1,178	13,719	+48.795%
2026-06-24	8.1500	8.4300	7.1300	7.5900	-6.296%	331	13,144	+30.171%
2026-06-23	8.5000	9.1800	8.1000	8.1000	-24.157%	1,981	13,183	+21.975%
2026-06-22	12.1000	13.0300	10.6000	10.6800	-11.148%	171	11,766	-7.491%
2026-06-18	10.8200	12.0200	10.8200	12.0200	+22.279%	1,222	11,250	-17.804%
2026-06-17	11.1500	11.1500	9.8000	9.8300	-9.734%	170	11,250	+0.509%
2026-06-16	12.2500	12.2500	10.8900	10.8900	-14.922%	422	11,250	-9.275%
2026-06-15	11.6500	12.8000	11.5500	12.8000	+20.414%	480	11,013	-22.813%
2026-06-12	11.0500	11.7500	10.5500	10.6300	-5.511%	135	11,013	-7.056%
2026-06-11	10.5500	11.3500	9.6000	11.2500	+9.542%	576	11,013	-12.178%
2026-06-10	11.6000	11.9300	10.1500	10.2700	-16.842%	337	10,926	-3.797%
2026-06-09	13.6000	13.6500	10.2000	12.3500	-4.486%	495	10,871	-20.000%
2026-06-08	13.4000	13.4000	12.3000	12.9300	+6.860%	259	10,592	-23.589%
2026-06-05	15.2200	15.2200	12.0200	12.1000	-28.614%	532	10,481	-18.347%
2026-06-04	15.1200	18.1500	14.2000	16.9500	+7.619%	221	10,477	-41.711%
2026-06-03	17.5400	17.5400	15.4000	15.7500	-16.887%	1,128	10,415	-37.270%
2026-06-02	20.5500	23.7500	18.4000	18.9500	+1.067%	228	9,351	-47.863%
2026-06-01	16.2600	19.7500	16.2600	18.7500	+28.866%	521	9,270	-47.307%
2026-05-29	15.0000	16.5300	14.4000	14.5500	-1.756%	436	9,158	-32.096%
2026-05-28	14.1000	15.0900	13.8000	14.8100	+5.185%	271	8,968	-33.288%
2026-05-27	14.3500	14.3500	12.8900	14.0800	-4.542%	462	8,939	-29.830%
2026-05-26	15.1600	16.2000	14.4000	14.7500	-3.279%	216	8,888	-33.017%
2026-05-22	17.3500	17.3500	15.2500	15.2500	-11.337%	2,516	8,877	-35.213%
2026-05-21	18.0500	21.2000	16.7000	17.2000	-12.690%	791	8,166	-42.558%
2026-05-20	19.3300	20.6800	18.9500	19.7000	+5.348%	618	8,166	-49.848%
2026-05-19	20.1500	20.8000	18.1000	18.7000	-6.733%	254	8,283	-47.166%
2026-05-18	24.0000	24.0000	18.4700	20.0500	-10.009%	422	8,283	-50.723%
2026-05-15	23.8900	25.2600	22.0000	22.2800	-18.656%	1,855	8,283	-55.655%
2026-05-14	24.4400	28.0500	24.4400	27.3900	+24.500%	1,285	7,253	-63.928%
2026-05-13	21.1000	22.5200	19.9000	22.0000	+14.345%	409	6,834	-55.091%
2026-05-12	17.5000	20.2200	16.4000	19.2400	+6.240%	479	6,834	-48.649%
2026-05-11	16.5000	19.8500	16.5000	18.1100	+9.891%	3,516	6,834	-45.445%
2026-05-08	16.7500	17.6500	16.3000	16.4800	+7.362%	1,072	5,256	-40.049%
2026-05-07	13.6500	16.5000	13.5500	15.3500	+14.809%	937	4,536	-35.635%
2026-05-06	10.1500	13.6400	10.1500	13.3700	+44.541%	850	3,951	-26.103%
2026-05-05	9.8700	10.0700	9.1800	9.2500	-4.835%	100	3,510	+6.811%
2026-05-04	10.6000	10.8000	9.0000	9.7200	-7.252%	511	3,492	+1.646%
2026-05-01	11.5000	11.5000	10.1100	10.4800	-6.429%	264	3,344	-5.725%
2026-04-30	13.5500	13.5500	10.7000	11.2000	-20.567%	600	3,344	-11.786%
2026-04-29	14.9500	14.9500	13.7500	14.1000	-11.209%	221	3,116	-29.929%
2026-04-28	14.1500	16.4500	13.5500	15.8800	-8.208%	199	3,092	-37.783%
2026-04-27	14.3300	17.4000	13.7200	17.3000	+26.093%	330	3,040	-42.890%
2026-04-24	10.3000	15.2400	10.3000	13.7200	+35.842%	1,219	2,929	-27.988%
2026-04-23	11.1400	11.6000	10.0000	10.1000	-7.763%	82	2,176	-2.178%
2026-04-22	10.3400	11.1500	10.2500	10.9500	+4.087%	112	2,136	-9.772%
2026-04-21	11.0500	11.2000	10.3000	10.5200	-3.927%	83	2,144	-6.084%
2026-04-20	10.1500	11.0000	9.7500	10.9500	+0.922%	86	2,144	-9.772%
2026-04-17	10.7000	10.9600	10.4700	10.8500	+5.545%	130	2,107	-8.940%
2026-04-16	9.4500	10.6200	9.4500	10.2800	-2.095%	50	2,055	-3.891%
2026-04-15	9.3800	10.8300	9.3500	10.5000	+9.718%	305	2,045	-5.905%
2026-04-14	8.3500	9.6100	8.3500	9.5700	+24.935%	43	1,899	+3.239%
2026-04-13	7.1600	7.8500	7.1600	7.6600	-0.906%	123	1,877	+28.982%
2026-04-10	6.4400	8.1900	6.3900	7.7300	+25.691%	80	1,941	+27.814%
2026-04-09	5.5300	6.1500	5.5300	6.1500	+9.821%	85	1,946	+60.650%
2026-04-08	5.3500	6.2500	5.3500	5.6000	+14.286%	109	1,944	+76.429%
2026-04-07	4.9800	5.0400	4.8600	4.9000	-5.222%	79	1,865	+101.633%
2026-04-06	5.1800	5.1800	5.0900	5.1700	-5.138%	21	1,849	+91.103%
2026-04-02	5.3500	5.4500	5.3500	5.4500	+3.416%	20	1,842	+81.284%
2026-04-01	5.2300	5.4000	5.0000	5.2700	+4.356%	136	1,842	+87.476%
2026-03-31	4.0000	5.1000	4.0000	5.0500	+27.525%	358	1,843	+95.644%
2026-03-30	4.3600	4.4000	3.8600	3.9600	-12.967%	54	1,646	+149.495%
2026-03-27	4.9500	5.0300	4.5500	4.5500	-11.133%	122	1,637	+117.143%
2026-03-26	5.7000	5.7000	5.1200	5.1200	-18.730%	28	1,651	+92.969%
2026-03-25	5.8000	6.5000	5.8000	6.3000	+10.526%	11	1,651	+56.825%
2026-03-24	5.7500	5.8000	5.5000	5.7000	-2.564%	153	1,648	+73.333%
2026-03-23	6.2300	6.3000	5.8300	5.8500	+1.739%	29	1,741	+68.889%
2026-03-20	6.6200	6.6200	5.7500	5.7500	-17.147%	200	1,730	+71.826%
2026-03-19	6.7200	6.9500	6.6300	6.9400	-5.321%	248	1,722	+42.363%
2026-03-18	7.9500	7.9500	7.3300	7.3300	-7.215%	212	1,793	+34.789%
2026-03-17	8.3300	8.3300	7.9000	7.9000	-6.176%	28	1,800	+25.063%
2026-03-16	8.8600	9.2600	8.4200	8.4200	+1.446%	12	1,792	+17.340%
2026-03-13	9.6000	9.6000	8.3000	8.3000	-9.389%	68	1,784	+19.036%
2026-03-12	9.0000	9.4500	8.8000	9.1600	-3.579%	30	1,823	+7.860%
2026-03-11	9.7900	10.0500	9.4500	9.5000	+0.849%	84	1,805	+4.000%
2026-03-10	9.0000	9.5000	8.8000	9.4200	+8.276%	209	1,777	+4.883%
2026-03-09	8.6500	8.8000	8.3000	8.7000	-0.571%	145	1,586	+13.563%
2026-03-06	9.3900	9.6000	8.7000	8.7500	-4.162%	58	1,518	+12.914%
2026-03-05	9.3700	10.2000	8.8500	9.1300	-8.056%	40	1,470	+8.215%
2026-03-04	9.5000	10.2300	9.3500	9.9300	+8.052%	64	1,455	-0.504%
2026-03-03	9.0500	9.3500	8.6500	9.1900	-8.100%	101	1,425	+7.508%
2026-03-02	8.7200	10.1200	8.7200	10.0000	+11.732%	130	1,378	-1.200%
2026-02-27	10.0400	10.6500	8.9500	8.9500	-19.514%	246	1,376	+10.391%
2026-02-26	13.5000	13.5000	11.1200	11.1200	-25.619%	523	1,321	-11.151%
2026-02-25	15.0000	15.5200	14.7000	14.9500	+3.103%	447	1,224	-33.913%
2026-02-24	13.8000	14.6500	13.1000	14.5000	+2.257%	230	1,224	-31.862%
2026-02-23	14.7200	15.0000	13.8800	14.1800	+1.649%	11	1,119	-30.324%
2026-02-20	13.1000	13.9500	12.8700	13.9500	+10.277%	24	1,110	-29.176%
2026-02-19	12.6000	12.6500	12.6000	12.6500	-4.672%	3	1,109	-21.897%
2026-02-18	13.3500	13.4500	12.9800	13.2700	+8.770%	17	1,107	-25.546%
2026-02-17	11.8500	12.7000	11.0500	12.2000	+2.954%	61	1,097	-19.016%
2026-02-13	12.1800	12.3500	11.4700	11.8500	-12.417%	277	886	-16.624%
2026-02-12	14.8000	14.8000	13.5300	13.5300	-7.329%	204	886	-26.977%
2026-02-11	14.6100	14.9000	14.0200	14.6000	+7.749%	99	693	-32.329%
2026-02-10	14.7700	14.7700	13.5500	13.5500	-6.873%	23	705	-27.085%
2026-02-09	15.2100	15.7500	14.4500	14.5500	+6.360%	195	686	-32.096%
2026-02-06	10.6300	13.6800	10.6300	13.6800	+45.069%	40	790	-27.778%
2026-02-05	10.4500	10.4500	9.3500	9.4300	-7.549%	172	760	+4.772%
2026-02-04	10.3500	10.3500	9.6100	10.2000	-10.917%	238	838	-3.137%
2026-02-03	11.7000	11.7000	11.0400	11.4500	-10.617%	101	702	-13.712%
2026-02-02	13.9500	14.1700	12.8100	12.8100	-12.260%	23	645	-22.873%
2026-01-30	15.2000	15.6400	14.6000	14.6000	+2.098%	237	625	-32.329%
2026-01-29	15.0000	15.0000	13.8500	14.3000	-4.027%	23	422	-30.909%
2026-01-28	15.0000	15.0200	14.7800	14.9000	+6.353%	107	418	-33.691%
2026-01-27	12.8800	14.2500	12.8800	14.0100	+6.136%	451	472	-29.479%
2026-01-26	13.6500	13.6500	13.0300	13.2000	-5.376%	18	389	-25.152%
2026-01-23	13.8500	13.9700	13.5600	13.9500	+11.155%	452	383	-29.176%
2026-01-22	12.8000	13.1500	12.0700	12.5500	+2.199%	828	296	-21.275%
2026-01-21	11.7000	12.9400	11.4000	12.2800	+9.156%	471	246	-19.544%
2026-01-20	12.1000	12.1000	11.2500	11.2500	-17.582%	30	199	-12.178%
2026-01-16	14.1000	14.7500	13.6500	13.6500	-2.847%	87	149	-27.619%
2026-01-15	13.3000	14.5100	13.3000	14.0500	+16.791%	150	149	-29.680%
2026-01-14	12.4000	12.4000	11.9500	12.0300	-8.098%	18	23	-17.872%
2026-01-13	12.6500	13.0900	12.3000	13.0900	-0.456%	11	10	-24.523%
2026-01-12	12.8500	13.1500	12.8500	13.1500	0.000%	2	1	-24.867%