Dark

NVDA20261120C255
NVDA Nov 20 2026 255.00 Call (NVDA261120C00255000)
option OPRA

EOD

Aug 14, 2026

8.50-6.593%(-0.60)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	9.1500	9.1500	8.3000	8.5000	-6.593%	88	4,397	0.000%
2026-08-13	8.8000	9.2500	8.4700	9.1000	+15.190%	736	4,381	-6.593%
2026-08-12	7.5500	8.9000	7.4000	7.9000	+17.037%	146	3,913	+7.595%
2026-08-11	8.0100	8.0100	6.3500	6.7500	-8.163%	135	3,867	+25.926%
2026-08-10	8.9700	8.9700	6.9000	7.3500	-17.323%	188	3,871	+15.646%
2026-08-07	8.9000	9.6500	8.4500	8.8900	+5.332%	237	3,845	-4.387%
2026-08-06	9.6500	10.0000	7.8700	8.4400	-4.740%	209	3,810	+0.711%
2026-08-05	8.7000	9.9000	8.6000	8.8600	+28.406%	295	3,747	-4.063%
2026-08-04	6.5000	7.0500	6.1000	6.9000	+23.214%	618	3,719	+23.188%
2026-08-03	3.8300	5.8900	3.8300	5.6000	+19.149%	189	3,381	+51.786%
2026-07-31	3.3500	4.7000	3.3500	4.7000	+38.235%	72	3,340	+80.851%
2026-07-30	3.2000	3.8500	3.2000	3.4000	+11.475%	943	3,333	+150.000%
2026-07-29	3.6500	3.6500	3.0000	3.0500	-23.750%	143	2,720	+178.689%
2026-07-28	3.4500	4.0500	3.2500	4.0000	+3.896%	144	2,734	+112.500%
2026-07-27	5.8900	5.8900	3.8000	3.8500	-35.294%	173	2,720	+120.779%
2026-07-24	6.4500	7.3500	5.9500	5.9500	-12.500%	168	2,732	+42.857%
2026-07-23	7.0100	7.3000	6.5000	6.8000	-14.358%	65	2,620	+25.000%
2026-07-22	6.2300	8.4300	6.2300	7.9400	+24.063%	224	2,582	+7.053%
2026-07-21	6.4500	6.4500	5.8900	6.4000	+12.676%	169	2,588	+32.813%
2026-07-20	6.7500	6.7500	5.5800	5.6800	-9.120%	136	2,543	+49.648%
2026-07-17	5.9200	7.0500	5.4300	6.2500	-12.219%	96	2,466	+36.000%
2026-07-16	7.5200	7.6000	7.1200	7.1200	-17.688%	155	2,453	+19.382%
2026-07-15	8.5000	8.6500	7.3000	8.6500	-1.143%	89	2,425	-1.734%
2026-07-14	6.9000	8.8700	6.9000	8.7500	+26.996%	263	2,429	-2.857%
2026-07-13	7.7500	8.0000	6.7700	6.8900	-17.485%	19	2,387	+23.367%
2026-07-10	7.7000	8.6500	7.5500	8.3500	+19.799%	356	2,394	+1.796%
2026-07-09	6.6500	7.0000	6.6500	6.9700	-5.556%	11	2,438	+21.951%
2026-07-08	5.3800	7.4900	5.3800	7.3800	+40.571%	127	2,437	+15.176%
2026-07-07	4.4400	5.5200	4.4400	5.2500	+1.942%	21	2,450	+61.905%
2026-07-06	5.0000	5.2000	5.0000	5.1500	+1.980%	41	2,454	+65.049%
2026-07-02	5.4700	6.1500	4.7000	5.0500	-12.478%	144	2,546	+68.317%
2026-07-01	5.8000	5.8000	5.3000	5.7700	-6.935%	28	2,546	+47.314%
2026-06-30	5.8700	6.3000	5.8700	6.2000	+15.888%	1,469	2,562	+37.097%
2026-06-29	5.7000	5.7000	4.9000	5.3500	-6.140%	34	2,419	+58.879%
2026-06-26	5.5000	5.7500	5.3500	5.7000	-4.202%	38	2,400	+49.123%
2026-06-25	5.8500	6.5500	5.8500	5.9500	-8.742%	36	2,388	+42.857%
2026-06-24	7.3600	7.3600	6.4200	6.5200	-10.685%	131	2,391	+30.368%
2026-06-23	7.6100	8.1500	7.3000	7.3000	-23.560%	45	2,355	+16.438%
2026-06-22	10.3500	11.1000	9.5500	9.5500	-12.144%	46	2,333	-10.995%
2026-06-18	8.6000	10.8700	8.5500	10.8700	+22.135%	273	2,089	-21.803%
2026-06-17	9.6800	9.6800	8.9000	8.9000	-11.881%	11	2,089	-4.494%
2026-06-16	10.6000	10.6000	10.1000	10.1000	-11.790%	14	2,089	-15.842%
2026-06-15	10.7000	11.6000	10.7000	11.4500	+19.895%	121	1,990	-25.764%
2026-06-12	9.8400	9.9700	9.5500	9.5500	-6.373%	22	1,990	-10.995%
2026-06-11	9.4100	10.3000	9.0500	10.2000	+11.475%	67	1,990	-16.667%
2026-06-10	10.8000	10.8000	9.1500	9.1500	-16.818%	123	1,984	-7.104%
2026-06-09	11.2200	11.2200	9.4300	11.0000	-6.383%	194	2,066	-22.727%
2026-06-08	11.8500	11.9300	11.3000	11.7500	+5.761%	76	2,071	-27.660%
2026-06-05	13.7100	13.7100	10.9000	11.1100	-30.692%	101	2,074	-23.492%
2026-06-04	13.7000	16.6000	13.7000	16.0300	+10.704%	93	2,084	-46.974%
2026-06-03	15.2000	15.2000	14.3500	14.4800	-14.320%	44	2,067	-41.298%
2026-06-02	18.4000	22.0000	16.9000	16.9000	-6.371%	153	2,068	-49.704%
2026-06-01	16.5000	18.2200	16.1000	18.0500	+20.333%	47	2,034	-52.909%
2026-05-29	13.5000	15.0500	13.5000	15.0000	+10.701%	55	2,021	-43.333%
2026-05-28	13.1000	13.7500	12.4600	13.5500	+5.447%	57	2,022	-37.269%
2026-05-27	12.8500	12.9500	11.7500	12.8500	-3.529%	496	2,025	-33.852%
2026-05-26	13.9900	14.8300	13.0000	13.3200	-4.789%	181	1,948	-36.186%
2026-05-22	15.6100	15.7500	13.9900	13.9900	-10.835%	588	1,952	-39.242%
2026-05-21	18.2000	18.2000	15.6900	15.6900	-13.791%	16	1,559	-45.825%
2026-05-20	17.4000	19.3300	17.4000	18.2000	+2.651%	105	1,559	-53.297%
2026-05-19	17.7000	18.6800	16.7700	17.7300	-0.113%	18	1,479	-52.059%
2026-05-18	22.1000	22.1000	17.7500	17.7500	-16.862%	53	1,479	-52.113%
2026-05-15	20.5800	23.3500	20.4000	21.3500	-15.713%	245	1,479	-60.187%
2026-05-14	22.3000	25.9000	22.3000	25.3300	+26.334%	388	1,362	-66.443%
2026-05-13	19.0000	20.7500	19.0000	20.0500	+14.571%	84	1,077	-57.606%
2026-05-12	16.7400	17.7000	15.8500	17.5000	-0.285%	201	1,077	-51.429%
2026-05-11	15.0000	18.2900	15.0000	17.5500	+15.082%	176	1,077	-51.567%
2026-05-08	15.8900	15.8900	15.0000	15.2500	+7.698%	76	858	-44.262%
2026-05-07	12.5000	14.5400	12.5000	14.1600	+16.543%	43	816	-39.972%
2026-05-06	11.0000	12.3000	11.0000	12.1500	+42.941%	86	810	-30.041%
2026-05-05	8.4100	8.5000	8.4100	8.5000	-3.189%	16	804	0.000%
2026-05-04	8.1800	8.7800	8.1800	8.7800	-7.579%	48	804	-3.189%
2026-05-01	9.2100	9.5000	9.2100	9.5000	-6.863%	9	822	-10.526%
2026-04-30	12.9300	12.9300	9.8700	10.2000	-20.746%	54	822	-16.667%
2026-04-29	13.3200	13.3200	12.4000	12.8700	-12.150%	120	809	-33.955%
2026-04-28	12.7400	14.6500	12.7400	14.6500	-5.606%	156	727	-41.980%
2026-04-27	13.0000	15.8700	12.5600	15.5200	+23.370%	75	573	-45.232%
2026-04-24	10.3500	13.9500	10.3500	12.5800	+39.006%	62	516	-32.432%
2026-04-23	10.3500	10.3500	9.0000	9.0500	-9.045%	76	481	-6.077%
2026-04-22	9.3500	9.9500	9.2500	9.9500	+1.015%	6	433	-14.573%
2026-04-21	9.8600	10.0500	9.8500	9.8500	+0.716%	57	441	-13.706%
2026-04-20	9.3400	9.7800	8.5000	9.7800	-0.204%	72	441	-13.088%
2026-04-17	9.6900	9.8200	9.5700	9.8000	+5.376%	16	440	-13.265%
2026-04-16	9.3500	9.3500	9.3000	9.3000	-2.105%	45	436	-8.602%
2026-04-15	9.1600	9.7000	8.5000	9.5000	+15.713%	156	427	-10.526%
2026-04-14	7.8000	8.2100	7.8000	8.2100	+18.129%	10	345	+3.532%
2026-04-10	5.9800	7.3000	5.9800	6.9500	+27.523%	38	338	+22.302%
2026-04-09	5.4500	5.4500	5.4500	5.4500	+14.737%	20	308	+55.963%
2026-04-08	4.7500	4.7500	4.7500	4.7500	+7.710%	3	308	+78.947%
2026-04-07	4.4100	4.4100	4.4100	4.4100	+0.227%	2	311	+92.744%
2026-04-06	4.5000	4.5000	4.4000	4.4000	+0.228%	2	311	+93.182%
2026-04-02	4.3500	4.3900	4.3000	4.3900	-7.579%	64	266	+93.622%
2026-04-01	4.8000	4.8000	4.7500	4.7500	+17.284%	10	266	+78.947%
2026-03-31	3.7200	4.0500	3.7200	4.0500	+14.085%	5	273	+109.877%
2026-03-30	3.8500	3.8500	3.5500	3.5500	-15.476%	8	277	+139.437%
2026-03-27	4.3000	4.3000	4.2000	4.2000	-16.667%	18	271	+102.381%
2026-03-26	4.8500	5.0400	4.8500	5.0400	-9.353%	11	263	+68.651%
2026-03-25	5.7600	5.8500	5.5600	5.5600	+7.961%	36	255	+52.878%
2026-03-24	4.9500	5.1500	4.9500	5.1500	-1.905%	72	254	+65.049%
2026-03-23	5.5100	5.6300	5.2500	5.2500	-1.130%	24	184	+61.905%
2026-03-20	5.7500	5.7500	5.3100	5.3100	-13.235%	6	168	+60.075%
2026-03-19	6.0500	6.2900	6.0500	6.1200	-11.942%	18	168	+38.889%
2026-03-18	6.9200	7.2400	6.9200	6.9500	-2.113%	10	153	+22.302%
2026-03-17	7.5000	7.5000	7.1000	7.1000	-17.919%	131	146	+19.718%
2026-03-16	8.0000	8.6500	7.9500	8.6500	+12.047%	17	29	-1.734%
2026-03-13	8.2500	8.2500	7.7200	7.7200	0.000%	15	15	+10.104%