NVDA261120C00255000
NVDA Nov 20 2026 255.00 Call
optionOPRA
EODOct 23, 2026
0.49USD-14.035%(-0.08)2,380Vol21,004OI
NVDA261120C00255000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.5000 | 0.6100 | 0.4800 | 0.4900 | -14.035% | 2,380 | 22,541 | 0.000% |
| 2026-10-22 | 0.7200 | 0.7900 | 0.5400 | 0.5700 | -46.729% | 1,507 | 22,841 | -14.035% |
| 2026-10-21 | 1.1100 | 1.2000 | 0.8400 | 1.0700 | +37.179% | 1,350 | 22,065 | -54.206% |
| 2026-10-20 | 0.7300 | 0.9200 | 0.5800 | 0.7800 | +1.299% | 3,589 | 21,946 | -37.179% |
| 2026-10-19 | 0.9900 | 1.0300 | 0.7500 | 0.7700 | -6.098% | 1,949 | 21,784 | -36.364% |
| 2026-10-16 | 1.0300 | 1.0700 | 0.7800 | 0.8200 | -25.455% | 1,264 | 22,156 | -40.244% |
| 2026-10-15 | 1.0100 | 1.2100 | 0.8800 | 1.1000 | -26.174% | 4,137 | 21,014 | -55.455% |
| 2026-10-14 | 1.8100 | 2.0800 | 1.4000 | 1.4900 | -40.637% | 1,916 | 21,134 | -67.114% |
| 2026-10-13 | 1.7300 | 2.5300 | 1.6000 | 2.5100 | +20.673% | 1,179 | 21,158 | -80.478% |
| 2026-10-12 | 2.5800 | 2.6300 | 1.9000 | 2.0800 | -25.180% | 3,815 | 19,983 | -76.442% |
| 2026-10-09 | 3.6600 | 3.8400 | 2.7500 | 2.7800 | -14.462% | 1,702 | 19,270 | -82.374% |
| 2026-10-08 | 4.5100 | 4.8000 | 3.1000 | 3.2500 | -33.673% | 3,214 | 19,663 | -84.923% |
| 2026-10-07 | 4.9500 | 5.3500 | 4.7000 | 4.9000 | -9.259% | 816 | 19,639 | -90.000% |
| 2026-10-06 | 6.6300 | 7.2600 | 5.2900 | 5.4000 | -1.818% | 11,258 | 16,103 | -90.926% |
| 2026-10-05 | 5.1700 | 6.1000 | 4.6500 | 5.5000 | +21.681% | 3,757 | 14,881 | -91.091% |
| 2026-10-02 | 5.2500 | 6.2000 | 4.4200 | 4.5200 | +11.330% | 12,185 | 15,120 | -89.159% |
| 2026-10-01 | 3.6500 | 4.6400 | 3.6500 | 4.0600 | +4.639% | 862 | 13,285 | -87.931% |
| 2026-09-30 | 4.0500 | 4.8700 | 3.8800 | 3.8800 | +9.296% | 7,735 | 11,600 | -87.371% |
| 2026-09-29 | 4.6500 | 5.2000 | 3.5500 | 3.5500 | -14.458% | 654 | 11,488 | -86.197% |
| 2026-09-28 | 4.9200 | 5.8000 | 4.1100 | 4.1500 | +17.564% | 2,317 | 11,014 | -88.193% |
| 2026-09-25 | 3.7000 | 4.1000 | 3.2000 | 3.5300 | -1.944% | 643 | 10,712 | -86.119% |
| 2026-09-24 | 3.0900 | 3.6800 | 2.7500 | 3.6000 | -5.759% | 751 | 10,579 | -86.389% |
| 2026-09-23 | 4.6700 | 4.8500 | 3.5000 | 3.8200 | -22.828% | 781 | 10,369 | -87.173% |
| 2026-09-22 | 4.2500 | 5.2000 | 4.2500 | 4.9500 | +11.236% | 865 | 10,051 | -90.101% |
| 2026-09-21 | 3.4500 | 4.9100 | 3.3000 | 4.4500 | +30.882% | 2,079 | 8,362 | -88.989% |
| 2026-09-18 | 3.0500 | 3.5200 | 2.8600 | 3.4000 | +12.957% | 817 | 8,185 | -85.588% |
| 2026-09-17 | 2.9900 | 3.4000 | 2.9900 | 3.0100 | +15.326% | 669 | 7,982 | -83.721% |
| 2026-09-16 | 2.5900 | 3.0500 | 2.4700 | 2.6100 | +7.407% | 1,545 | 7,046 | -81.226% |
| 2026-09-15 | 2.7300 | 2.7600 | 2.4000 | 2.4300 | +0.413% | 132 | 7,036 | -79.835% |
| 2026-09-14 | 2.6200 | 2.6800 | 2.2200 | 2.4200 | -33.699% | 643 | 7,028 | -79.752% |
| 2026-09-11 | 4.3000 | 4.6000 | 3.5500 | 3.6500 | -12.470% | 598 | 7,083 | -86.575% |
| 2026-09-10 | 5.5500 | 5.5500 | 4.1400 | 4.1700 | -25.668% | 992 | 7,158 | -88.249% |
| 2026-09-09 | 6.3000 | 6.3000 | 5.5900 | 5.6100 | -10.526% | 497 | 7,148 | -91.266% |
| 2026-09-08 | 8.5000 | 8.7500 | 6.1700 | 6.2700 | -18.782% | 664 | 7,063 | -92.185% |
| 2026-09-04 | 7.4500 | 9.2500 | 7.4500 | 7.7200 | +9.040% | 1,443 | 6,203 | -93.653% |
| 2026-09-03 | 6.3500 | 7.6500 | 5.9500 | 7.0800 | +22.491% | 1,662 | 6,302 | -93.079% |
| 2026-09-02 | 4.3000 | 6.9000 | 4.3000 | 5.7800 | +46.329% | 1,265 | 5,867 | -91.522% |
| 2026-09-01 | 3.9500 | 4.3200 | 3.6000 | 3.9500 | -17.708% | 320 | 5,888 | -87.595% |
| 2026-08-31 | 4.9500 | 4.9500 | 4.1400 | 4.8000 | -0.208% | 2,523 | 5,866 | -89.792% |
| 2026-08-28 | 7.1700 | 7.8000 | 4.7000 | 4.8100 | -38.333% | 496 | 5,936 | -89.813% |
| 2026-08-27 | 7.3600 | 8.3500 | 5.8300 | 7.8000 | +97.468% | 3,953 | 4,778 | -93.718% |
| 2026-08-26 | 4.3500 | 4.6700 | 3.7500 | 3.9500 | -13.943% | 320 | 4,652 | -87.595% |
| 2026-08-25 | 4.2000 | 4.9000 | 4.0500 | 4.5900 | +18.912% | 383 | 4,563 | -89.325% |
| 2026-08-24 | 5.2500 | 5.2500 | 3.7100 | 3.8600 | -27.032% | 187 | 4,543 | -87.306% |
| 2026-08-21 | 5.5500 | 5.7500 | 5.2800 | 5.2900 | -11.092% | 207 | 4,538 | -90.737% |
| 2026-08-20 | 6.3500 | 6.3800 | 5.6500 | 5.9500 | -7.752% | 193 | 4,498 | -91.765% |
| 2026-08-19 | 7.2500 | 7.2500 | 5.8000 | 6.4500 | +0.467% | 233 | 4,498 | -92.403% |
| 2026-08-18 | 6.8500 | 6.8500 | 6.3700 | 6.4200 | -23.297% | 291 | 4,445 | -92.368% |
| 2026-08-17 | 8.4000 | 8.9300 | 8.3700 | 8.3700 | -1.529% | 130 | 4,397 | -94.146% |
| 2026-08-14 | 9.1500 | 9.1500 | 8.3000 | 8.5000 | -6.593% | 88 | 4,381 | -94.235% |
| 2026-08-13 | 8.8000 | 9.2500 | 8.4700 | 9.1000 | +15.190% | 736 | 3,913 | -94.615% |
| 2026-08-12 | 7.5500 | 8.9000 | 7.4000 | 7.9000 | +17.037% | 146 | 3,867 | -93.797% |
| 2026-08-11 | 8.0100 | 8.0100 | 6.3500 | 6.7500 | -8.163% | 135 | 3,871 | -92.741% |
| 2026-08-10 | 8.9700 | 8.9700 | 6.9000 | 7.3500 | -17.323% | 188 | 3,845 | -93.333% |
| 2026-08-07 | 8.9000 | 9.6500 | 8.4500 | 8.8900 | +5.332% | 237 | 3,810 | -94.488% |
| 2026-08-06 | 9.6500 | 10.0000 | 7.8700 | 8.4400 | -4.740% | 209 | 3,747 | -94.194% |
| 2026-08-05 | 8.7000 | 9.9000 | 8.6000 | 8.8600 | +28.406% | 295 | 3,719 | -94.470% |
| 2026-08-04 | 6.5000 | 7.0500 | 6.1000 | 6.9000 | +23.214% | 618 | 3,381 | -92.899% |
| 2026-08-03 | 3.8300 | 5.8900 | 3.8300 | 5.6000 | +19.149% | 189 | 3,340 | -91.250% |
| 2026-07-31 | 3.3500 | 4.7000 | 3.3500 | 4.7000 | +38.235% | 72 | 3,333 | -89.574% |
| 2026-07-30 | 3.2000 | 3.8500 | 3.2000 | 3.4000 | +11.475% | 943 | 2,720 | -85.588% |
| 2026-07-29 | 3.6500 | 3.6500 | 3.0000 | 3.0500 | -23.750% | 143 | 2,734 | -83.934% |
| 2026-07-28 | 3.4500 | 4.0500 | 3.2500 | 4.0000 | +3.896% | 144 | 2,720 | -87.750% |
| 2026-07-27 | 5.8900 | 5.8900 | 3.8000 | 3.8500 | -35.294% | 173 | 2,732 | -87.273% |
| 2026-07-24 | 6.4500 | 7.3500 | 5.9500 | 5.9500 | -12.500% | 168 | 2,620 | -91.765% |
| 2026-07-23 | 7.0100 | 7.3000 | 6.5000 | 6.8000 | -14.358% | 65 | 2,582 | -92.794% |
| 2026-07-22 | 6.2300 | 8.4300 | 6.2300 | 7.9400 | +24.063% | 224 | 2,588 | -93.829% |
| 2026-07-21 | 6.4500 | 6.4500 | 5.8900 | 6.4000 | +12.676% | 169 | 2,543 | -92.344% |
| 2026-07-20 | 6.7500 | 6.7500 | 5.5800 | 5.6800 | -9.120% | 136 | 2,466 | -91.373% |
| 2026-07-17 | 5.9200 | 7.0500 | 5.4300 | 6.2500 | -12.219% | 96 | 2,453 | -92.160% |
| 2026-07-16 | 7.5200 | 7.6000 | 7.1200 | 7.1200 | -17.688% | 155 | 2,425 | -93.118% |
| 2026-07-15 | 8.5000 | 8.6500 | 7.3000 | 8.6500 | -1.143% | 89 | 2,429 | -94.335% |
| 2026-07-14 | 6.9000 | 8.8700 | 6.9000 | 8.7500 | +26.996% | 263 | 2,387 | -94.400% |
| 2026-07-13 | 7.7500 | 8.0000 | 6.7700 | 6.8900 | -17.485% | 19 | 2,394 | -92.888% |
| 2026-07-10 | 7.7000 | 8.6500 | 7.5500 | 8.3500 | +19.799% | 356 | 2,438 | -94.132% |
| 2026-07-09 | 6.6500 | 7.0000 | 6.6500 | 6.9700 | -5.556% | 11 | 2,437 | -92.970% |
| 2026-07-08 | 5.3800 | 7.4900 | 5.3800 | 7.3800 | +40.571% | 127 | 2,450 | -93.360% |
| 2026-07-07 | 4.4400 | 5.5200 | 4.4400 | 5.2500 | +1.942% | 21 | 2,454 | -90.667% |
| 2026-07-06 | 5.0000 | 5.2000 | 5.0000 | 5.1500 | +1.980% | 41 | 2,483 | -90.485% |
| 2026-07-02 | 5.4700 | 6.1500 | 4.7000 | 5.0500 | -12.478% | 144 | 2,546 | -90.297% |
| 2026-07-01 | 5.8000 | 5.8000 | 5.3000 | 5.7700 | -6.935% | 28 | 2,562 | -91.508% |
| 2026-06-30 | 5.8700 | 6.3000 | 5.8700 | 6.2000 | +15.888% | 1,469 | 2,419 | -92.097% |
| 2026-06-29 | 5.7000 | 5.7000 | 4.9000 | 5.3500 | -6.140% | 34 | 2,400 | -90.841% |
| 2026-06-26 | 5.5000 | 5.7500 | 5.3500 | 5.7000 | -4.202% | 38 | 2,388 | -91.404% |
| 2026-06-25 | 5.8500 | 6.5500 | 5.8500 | 5.9500 | -8.742% | 36 | 2,391 | -91.765% |
| 2026-06-24 | 7.3600 | 7.3600 | 6.4200 | 6.5200 | -10.685% | 131 | 2,355 | -92.485% |
| 2026-06-23 | 7.6100 | 8.1500 | 7.3000 | 7.3000 | -23.560% | 45 | 2,333 | -93.288% |
| 2026-06-22 | 10.3500 | 11.1000 | 9.5500 | 9.5500 | -12.144% | 46 | 2,320 | -94.869% |
| 2026-06-18 | 8.6000 | 10.8700 | 8.5500 | 10.8700 | +22.135% | 273 | 2,095 | -95.492% |
| 2026-06-17 | 9.6800 | 9.6800 | 8.9000 | 8.9000 | -11.881% | 11 | 2,089 | -94.494% |
| 2026-06-16 | 10.6000 | 10.6000 | 10.1000 | 10.1000 | -11.790% | 14 | 2,082 | -95.149% |
| 2026-06-15 | 10.7000 | 11.6000 | 10.7000 | 11.4500 | +19.895% | 121 | 2,002 | -95.721% |
| 2026-06-12 | 9.8400 | 9.9700 | 9.5500 | 9.5500 | -6.373% | 22 | 1,990 | -94.869% |
| 2026-06-11 | 9.4100 | 10.3000 | 9.0500 | 10.2000 | +11.475% | 67 | 1,984 | -95.196% |
| 2026-06-10 | 10.8000 | 10.8000 | 9.1500 | 9.1500 | -16.818% | 123 | 2,066 | -94.645% |
| 2026-06-09 | 11.2200 | 11.2200 | 9.4300 | 11.0000 | -6.383% | 194 | 2,071 | -95.545% |
| 2026-06-08 | 11.8500 | 11.9300 | 11.3000 | 11.7500 | +5.761% | 76 | 2,074 | -95.830% |
| 2026-06-05 | 13.7100 | 13.7100 | 10.9000 | 11.1100 | -30.692% | 101 | 2,084 | -95.590% |
| 2026-06-04 | 13.7000 | 16.6000 | 13.7000 | 16.0300 | +10.704% | 93 | 2,067 | -96.943% |
| 2026-06-03 | 15.2000 | 15.2000 | 14.3500 | 14.4800 | -14.320% | 44 | 2,068 | -96.616% |
| 2026-06-02 | 18.4000 | 22.0000 | 16.9000 | 16.9000 | -6.371% | 153 | 2,034 | -97.101% |
| 2026-06-01 | 16.5000 | 18.2200 | 16.1000 | 18.0500 | +20.333% | 47 | 2,021 | -97.285% |
| 2026-05-29 | 13.5000 | 15.0500 | 13.5000 | 15.0000 | +10.701% | 55 | 2,022 | -96.733% |
| 2026-05-28 | 13.1000 | 13.7500 | 12.4600 | 13.5500 | +5.447% | 57 | 2,025 | -96.384% |
| 2026-05-27 | 12.8500 | 12.9500 | 11.7500 | 12.8500 | -3.529% | 496 | 1,948 | -96.187% |
| 2026-05-26 | 13.9900 | 14.8300 | 13.0000 | 13.3200 | -4.789% | 181 | 1,952 | -96.321% |
| 2026-05-22 | 15.6100 | 15.7500 | 13.9900 | 13.9900 | -10.835% | 588 | 1,559 | -96.497% |
| 2026-05-21 | 18.2000 | 18.2000 | 15.6900 | 15.6900 | -13.791% | 16 | 1,559 | -96.877% |
| 2026-05-20 | 17.4000 | 19.3300 | 17.4000 | 18.2000 | +2.651% | 105 | 1,485 | -97.308% |
| 2026-05-19 | 17.7000 | 18.6800 | 16.7700 | 17.7300 | -0.113% | 18 | 1,479 | -97.236% |
| 2026-05-18 | 22.1000 | 22.1000 | 17.7500 | 17.7500 | -16.862% | 53 | 1,462 | -97.239% |
| 2026-05-15 | 20.5800 | 23.3500 | 20.4000 | 21.3500 | -15.713% | 245 | 1,362 | -97.705% |
| 2026-05-14 | 22.3000 | 25.9000 | 22.3000 | 25.3300 | +26.334% | 388 | 1,077 | -98.066% |
| 2026-05-13 | 19.0000 | 20.7500 | 19.0000 | 20.0500 | +14.571% | 84 | 1,077 | -97.556% |
| 2026-05-12 | 16.7400 | 17.7000 | 15.8500 | 17.5000 | -0.285% | 201 | 919 | -97.200% |
| 2026-05-11 | 15.0000 | 18.2900 | 15.0000 | 17.5500 | +15.082% | 176 | 858 | -97.208% |
| 2026-05-08 | 15.8900 | 15.8900 | 15.0000 | 15.2500 | +7.698% | 76 | 816 | -96.787% |
| 2026-05-07 | 12.5000 | 14.5400 | 12.5000 | 14.1600 | +16.543% | 43 | 810 | -96.540% |
| 2026-05-06 | 11.0000 | 12.3000 | 11.0000 | 12.1500 | +42.941% | 86 | 804 | -95.967% |
| 2026-05-05 | 8.4100 | 8.5000 | 8.4100 | 8.5000 | -3.189% | 16 | 804 | -94.235% |
| 2026-05-04 | 8.1800 | 8.7800 | 8.1800 | 8.7800 | -7.579% | 48 | 824 | -94.419% |
| 2026-05-01 | 9.2100 | 9.5000 | 9.2100 | 9.5000 | -6.863% | 9 | 822 | -94.842% |
| 2026-04-30 | 12.9300 | 12.9300 | 9.8700 | 10.2000 | -20.746% | 54 | 809 | -95.196% |
| 2026-04-29 | 13.3200 | 13.3200 | 12.4000 | 12.8700 | -12.150% | 120 | 809 | -96.193% |
| 2026-04-28 | 12.7400 | 14.6500 | 12.7400 | 14.6500 | -5.606% | 156 | 727 | -96.655% |
| 2026-04-27 | 13.0000 | 15.8700 | 12.5600 | 15.5200 | +23.370% | 75 | 573 | -96.843% |
| 2026-04-24 | 10.3500 | 13.9500 | 10.3500 | 12.5800 | +39.006% | 62 | 516 | -96.105% |
| 2026-04-23 | 10.3500 | 10.3500 | 9.0000 | 9.0500 | -9.045% | 76 | 481 | -94.586% |
| 2026-04-22 | 9.3500 | 9.9500 | 9.2500 | 9.9500 | +1.015% | 6 | 433 | -95.075% |
| 2026-04-21 | 9.8600 | 10.0500 | 9.8500 | 9.8500 | +0.716% | 57 | 441 | -95.025% |
| 2026-04-20 | 9.3400 | 9.7800 | 8.5000 | 9.7800 | -0.204% | 72 | 441 | -94.990% |
| 2026-04-17 | 9.6900 | 9.8200 | 9.5700 | 9.8000 | +5.376% | 16 | 440 | -95.000% |
| 2026-04-16 | 9.3500 | 9.3500 | 9.3000 | 9.3000 | -2.105% | 45 | 436 | -94.731% |
| 2026-04-15 | 9.1600 | 9.7000 | 8.5000 | 9.5000 | +15.713% | 156 | 427 | -94.842% |
| 2026-04-14 | 7.8000 | 8.2100 | 7.8000 | 8.2100 | +18.129% | 10 | 345 | -94.032% |
| 2026-04-10 | 5.9800 | 7.3000 | 5.9800 | 6.9500 | +27.523% | 38 | 338 | -92.950% |
| 2026-04-09 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +14.737% | 20 | 308 | -91.009% |
| 2026-04-08 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +7.710% | 3 | 308 | -89.684% |
| 2026-04-07 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | +0.227% | 2 | 311 | -88.889% |
| 2026-04-06 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | +0.228% | 2 | 311 | -88.864% |
| 2026-04-02 | 4.3500 | 4.3900 | 4.3000 | 4.3900 | -7.579% | 64 | 266 | -88.838% |
| 2026-04-01 | 4.8000 | 4.8000 | 4.7500 | 4.7500 | +17.284% | 10 | 266 | -89.684% |
| 2026-03-31 | 3.7200 | 4.0500 | 3.7200 | 4.0500 | +14.085% | 5 | 273 | -87.901% |
| 2026-03-30 | 3.8500 | 3.8500 | 3.5500 | 3.5500 | -15.476% | 8 | 277 | -86.197% |
| 2026-03-27 | 4.3000 | 4.3000 | 4.2000 | 4.2000 | -16.667% | 18 | 271 | -88.333% |
| 2026-03-26 | 4.8500 | 5.0400 | 4.8500 | 5.0400 | -9.353% | 11 | 263 | -90.278% |
| 2026-03-25 | 5.7600 | 5.8500 | 5.5600 | 5.5600 | +7.961% | 36 | 255 | -91.187% |
| 2026-03-24 | 4.9500 | 5.1500 | 4.9500 | 5.1500 | -1.905% | 72 | 254 | -90.485% |
| 2026-03-23 | 5.5100 | 5.6300 | 5.2500 | 5.2500 | -1.130% | 24 | 184 | -90.667% |
| 2026-03-20 | 5.7500 | 5.7500 | 5.3100 | 5.3100 | -13.235% | 6 | 168 | -90.772% |
| 2026-03-19 | 6.0500 | 6.2900 | 6.0500 | 6.1200 | -11.942% | 18 | 168 | -91.993% |
| 2026-03-18 | 6.9200 | 7.2400 | 6.9200 | 6.9500 | -2.113% | 10 | 153 | -92.950% |
| 2026-03-17 | 7.5000 | 7.5000 | 7.1000 | 7.1000 | -17.919% | 131 | 146 | -93.099% |
| 2026-03-16 | 8.0000 | 8.6500 | 7.9500 | 8.6500 | +12.047% | 17 | 29 | -94.335% |
| 2026-03-13 | 8.2500 | 8.2500 | 7.7200 | 7.7200 | 0.000% | 15 | 15 | -93.653% |