Dark

NVDA20261120C260
NVDA Nov 20 2026 260.00 Call (NVDA261120C00260000)
option OPRA

EOD

Aug 14, 2026

7.45-3.622%(-0.28)441

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	7.7500	8.2500	7.1500	7.4500	-3.622%	441	12,289	0.000%
2026-08-13	7.5500	8.1000	7.2000	7.7300	+8.873%	384	12,171	-3.622%
2026-08-12	6.0500	7.7200	6.0500	7.1000	+22.837%	752	12,009	+4.930%
2026-08-11	6.9800	7.0200	5.4500	5.7800	-4.463%	259	11,626	+28.893%
2026-08-10	7.8000	7.9000	5.9500	6.0500	-24.375%	245	11,551	+23.140%
2026-08-07	7.8000	8.4500	7.3500	8.0000	+6.667%	677	11,535	-6.875%
2026-08-06	8.1000	8.8500	6.8400	7.5000	-3.351%	467	11,318	-0.667%
2026-08-05	6.6500	8.7000	6.6500	7.7600	+31.081%	4,615	11,071	-3.995%
2026-08-04	5.5500	6.2000	5.1800	5.9200	+28.696%	349	7,358	+25.845%
2026-08-03	3.1500	5.0600	3.1500	4.6000	+22.667%	308	7,292	+61.957%
2026-07-31	3.5900	3.7500	3.0300	3.7500	+34.892%	719	7,161	+98.667%
2026-07-30	2.6100	3.3400	2.5800	2.7800	+6.107%	942	6,680	+167.986%
2026-07-29	3.2000	3.2000	2.5500	2.6200	-21.791%	156	6,440	+184.351%
2026-07-28	3.0000	3.4500	2.7700	3.3500	-0.593%	902	6,451	+122.388%
2026-07-27	4.7500	4.7500	3.2500	3.3700	-36.415%	606	6,472	+121.068%
2026-07-24	5.6200	6.2000	5.0000	5.3000	-8.463%	139	6,721	+40.566%
2026-07-23	6.3700	6.3700	5.6500	5.7900	-15.474%	105	6,767	+28.670%
2026-07-22	5.4700	7.3500	5.4700	6.8500	+25.688%	228	6,770	+8.759%
2026-07-21	5.1300	5.5000	5.0500	5.4500	+10.101%	151	6,690	+36.697%
2026-07-20	5.7000	5.9500	4.8900	4.9500	-12.544%	164	6,635	+50.505%
2026-07-17	5.1000	6.3000	4.7300	5.6600	-8.857%	210	6,602	+31.625%
2026-07-16	6.6400	6.9000	6.2100	6.2100	-20.892%	128	6,622	+19.968%
2026-07-15	7.6000	7.8500	6.3600	7.8500	+1.030%	176	6,600	-5.096%
2026-07-14	5.9500	7.9200	5.9500	7.7700	+27.377%	265	6,569	-4.118%
2026-07-13	7.0100	7.2400	6.1000	6.1000	-17.790%	91	6,476	+22.131%
2026-07-10	6.8500	7.8000	6.6900	7.4200	+23.667%	433	6,482	+0.404%
2026-07-09	6.4500	6.4500	5.5500	6.0000	-8.397%	131	6,741	+24.167%
2026-07-08	5.1000	6.7500	4.7000	6.5500	+34.774%	3,159	6,743	+13.740%
2026-07-07	3.8200	5.0000	3.8200	4.8600	+6.813%	298	8,212	+53.292%
2026-07-06	4.2900	4.7500	4.2800	4.5500	+8.333%	231	8,261	+63.736%
2026-07-02	5.0900	5.2000	4.1500	4.2000	-16.832%	1,829	8,741	+77.381%
2026-07-01	4.5000	5.3500	4.5000	5.0500	-9.821%	211	8,741	+47.525%
2026-06-30	5.2500	5.6000	5.2500	5.6000	+16.667%	23	8,780	+33.036%
2026-06-29	5.0000	5.0000	4.3500	4.8000	+1.053%	2,242	8,774	+55.208%
2026-06-26	4.8500	5.1500	4.7500	4.7500	-9.524%	223	6,749	+56.842%
2026-06-25	6.3000	6.3000	5.2000	5.2500	-9.170%	3,080	6,732	+41.905%
2026-06-24	6.4800	6.5500	5.7500	5.7800	-10.802%	98	4,710	+28.893%
2026-06-23	7.0500	7.2300	6.4500	6.4800	-23.675%	187	4,714	+14.969%
2026-06-22	10.3000	10.3000	8.4900	8.4900	-9.003%	60	4,786	-12.250%
2026-06-18	8.7500	9.6500	8.7500	9.3300	+13.091%	1,106	4,242	-20.150%
2026-06-17	8.7100	8.8000	8.0000	8.2500	-9.639%	128	4,242	-9.697%
2026-06-16	9.6700	9.6700	9.1300	9.1300	-12.798%	516	4,242	-18.401%
2026-06-15	9.6500	10.5000	9.4500	10.4700	+18.707%	167	3,676	-28.844%
2026-06-12	8.9500	9.5000	8.7300	8.8200	-5.870%	101	3,676	-15.533%
2026-06-11	8.4500	9.4000	7.9700	9.3700	+11.548%	377	3,676	-20.491%
2026-06-10	9.6000	9.6500	8.3000	8.4000	-11.579%	128	3,644	-11.310%
2026-06-09	10.4000	10.4000	8.4500	9.5000	-9.091%	91	3,549	-21.579%
2026-06-08	10.9000	11.0400	10.2000	10.4500	+0.481%	60	3,593	-28.708%
2026-06-05	12.3000	12.3000	10.0000	10.4000	-29.107%	123	3,579	-28.365%
2026-06-04	12.6200	15.0500	12.0000	14.6700	+12.846%	183	3,542	-49.216%
2026-06-03	15.2000	15.2000	13.0000	13.0000	-18.495%	149	3,502	-42.692%
2026-06-02	18.0000	20.5500	15.6200	15.9500	0.000%	163	3,391	-53.292%
2026-06-01	14.5400	16.7800	14.5400	15.9500	+26.990%	1,028	3,403	-53.292%
2026-05-29	13.2500	13.8700	12.5600	12.5600	+2.531%	126	2,671	-40.685%
2026-05-28	11.8500	12.5000	11.3000	12.2500	+6.522%	27	2,663	-39.184%
2026-05-27	11.3000	11.8000	10.6400	11.5000	-3.766%	198	2,658	-35.217%
2026-05-26	13.3500	13.5500	11.8000	11.9500	-6.421%	85	2,660	-37.657%
2026-05-22	14.6000	14.6000	12.5900	12.7700	-12.474%	126	2,649	-41.660%
2026-05-21	15.8000	18.1500	14.3200	14.5900	-12.791%	213	2,653	-48.938%
2026-05-20	16.4000	17.9000	16.0500	16.7300	+4.432%	166	2,653	-55.469%
2026-05-19	17.4500	17.4500	15.4700	16.0200	-2.968%	101	2,385	-53.496%
2026-05-18	19.8000	19.8000	15.7600	16.5100	-13.470%	153	2,385	-54.876%
2026-05-15	21.2500	21.6000	18.7200	19.0800	-19.731%	292	2,385	-60.954%
2026-05-14	21.5000	24.3700	21.1700	23.7700	+27.180%	186	2,273	-68.658%
2026-05-13	17.9000	19.2200	17.4500	18.6900	+21.049%	107	2,119	-60.139%
2026-05-12	16.0500	16.4500	13.9400	15.4400	-3.500%	183	2,119	-51.749%
2026-05-11	14.8600	16.7500	14.8600	16.0000	+14.695%	48	2,119	-53.438%
2026-05-08	15.0000	15.0000	13.9500	13.9500	+8.140%	69	2,032	-46.595%
2026-05-07	12.3000	13.5000	12.3000	12.9000	+17.273%	27	2,009	-42.248%
2026-05-06	10.0000	11.2000	10.0000	11.0000	+47.651%	192	2,003	-32.273%
2026-05-05	8.0400	8.0400	7.4500	7.4500	-6.289%	101	2,123	0.000%
2026-05-04	8.2000	8.2000	7.3800	7.9500	-7.018%	374	2,112	-6.289%
2026-05-01	9.4000	9.4300	8.3200	8.5500	-9.715%	191	1,937	-12.865%
2026-04-30	9.7500	9.7500	8.9300	9.4700	-19.060%	218	1,937	-21.331%
2026-04-29	12.2200	12.3500	11.4500	11.7000	-14.286%	169	1,946	-36.325%
2026-04-28	12.0200	13.6500	12.0200	13.6500	-6.507%	178	1,975	-45.421%
2026-04-27	11.6800	14.6000	11.6800	14.6000	+23.729%	208	1,842	-48.973%
2026-04-24	9.5000	12.6900	9.4500	11.8000	+44.254%	370	1,687	-36.864%
2026-04-23	9.2000	9.3500	8.1800	8.1800	-8.603%	23	1,485	-8.924%
2026-04-22	8.2500	9.1000	8.2500	8.9500	+5.917%	84	1,466	-16.760%
2026-04-21	9.1000	9.1600	8.4500	8.4500	+0.476%	119	1,427	-11.834%
2026-04-20	7.8500	8.4100	7.8000	8.4100	-6.243%	24	1,427	-11.415%
2026-04-17	8.8700	8.9700	8.6300	8.9700	+6.786%	24	1,405	-16.945%
2026-04-16	8.3000	8.7200	7.8000	8.4000	-2.326%	178	1,393	-11.310%
2026-04-15	8.3000	8.7500	7.7000	8.6000	+17.166%	94	1,234	-13.372%
2026-04-14	6.7500	7.4100	6.7500	7.3400	+19.350%	16	1,210	+1.499%
2026-04-13	6.0000	6.1500	6.0000	6.1500	-6.107%	3	1,201	+21.138%
2026-04-10	4.8700	6.5500	4.8700	6.5500	+35.052%	27	1,202	+13.740%
2026-04-09	4.3500	4.8500	4.3500	4.8500	+10.227%	27	1,191	+53.608%
2026-04-08	5.2500	5.2500	4.3300	4.4000	+12.245%	14	1,173	+69.318%
2026-04-07	3.7900	3.9900	3.7900	3.9200	-3.210%	11	1,178	+90.051%
2026-04-06	4.0500	4.1200	4.0500	4.0500	-6.467%	7	1,184	+83.951%
2026-04-02	3.8800	4.3300	3.8800	4.3300	+1.882%	5	1,182	+72.055%
2026-04-01	4.1800	4.3300	4.0500	4.2500	+9.536%	10	1,182	+75.294%
2026-03-31	3.2900	4.0000	3.2900	3.8800	+25.974%	183	1,177	+92.010%
2026-03-30	3.4400	3.4400	3.0800	3.0800	-15.616%	72	1,177	+141.883%
2026-03-27	4.0500	4.0500	3.6500	3.6500	-15.116%	35	1,230	+104.110%
2026-03-26	4.5300	4.5300	4.2900	4.3000	-16.505%	21	1,236	+73.256%
2026-03-25	5.1500	5.2900	4.9700	5.1500	+11.957%	35	1,233	+44.660%
2026-03-24	4.6200	4.6500	4.4100	4.6000	-1.075%	52	1,217	+61.957%
2026-03-23	4.9500	5.1000	4.6500	4.6500	+0.216%	71	1,216	+60.215%
2026-03-20	5.3900	5.3900	4.6400	4.6400	-15.789%	222	1,185	+60.560%
2026-03-19	5.3800	5.6300	5.3800	5.5100	-10.841%	61	1,145	+35.209%
2026-03-18	6.3300	6.4700	6.1600	6.1800	-5.649%	137	1,120	+20.550%
2026-03-17	6.9500	6.9500	6.4300	6.5500	-3.676%	199	1,116	+13.740%
2026-03-16	7.3900	7.8500	6.8000	6.8000	-1.449%	149	969	+9.559%
2026-03-13	7.5000	7.5000	6.9000	6.9000	-8.609%	21	986	+7.971%
2026-03-12	7.3500	7.9500	7.3000	7.5500	-4.430%	58	982	-1.325%
2026-03-11	8.3500	8.4400	7.8500	7.9000	+1.282%	8	940	-5.696%
2026-03-10	7.3000	7.9600	7.3000	7.8000	+13.043%	6	937	-4.487%
2026-03-09	7.2500	7.2500	6.8500	6.9000	-4.167%	71	933	+7.971%
2026-03-06	7.7000	7.7500	7.2000	7.2000	-10.559%	30	894	+3.472%
2026-03-05	8.4500	8.4500	7.2500	8.0500	-6.395%	64	888	-7.453%
2026-03-04	7.9400	8.6000	7.7500	8.6000	+10.825%	46	859	-13.372%
2026-03-03	7.6900	7.8900	7.2300	7.7600	-7.948%	70	848	-3.995%
2026-03-02	8.1500	8.5100	8.1300	8.4300	+11.656%	69	830	-11.625%
2026-02-27	8.6000	8.7500	7.5500	7.5500	-19.681%	39	827	-1.325%
2026-02-26	10.9800	10.9800	9.4000	9.4000	-27.914%	88	829	-20.745%
2026-02-25	12.9600	13.3800	12.9000	13.0400	+4.153%	70	732	-42.868%
2026-02-24	12.2500	12.5200	12.2500	12.5200	+2.707%	14	732	-40.495%
2026-02-23	12.6500	12.6500	11.9000	12.1900	+4.545%	83	742	-38.884%
2026-02-20	11.2200	11.6600	10.9900	11.6600	+5.045%	16	679	-36.106%
2026-02-19	11.0500	11.1000	11.0500	11.1000	-1.333%	13	666	-32.883%
2026-02-18	11.5000	11.5000	11.2500	11.2500	+6.838%	2	653	-33.778%
2026-02-17	9.3900	10.7200	9.3900	10.5300	+3.235%	41	652	-29.250%
2026-02-13	10.4000	10.4100	10.2000	10.2000	-15.353%	47	581	-26.961%
2026-02-12	12.1000	12.5500	12.0500	12.0500	-4.365%	41	581	-38.174%
2026-02-11	12.7000	12.7000	12.5000	12.6000	+3.704%	6	552	-40.873%
2026-02-10	12.1500	12.1500	12.1500	12.1500	-3.571%	1	546	-38.683%
2026-02-09	12.0000	13.5500	12.0000	12.6000	+16.129%	248	545	-40.873%
2026-02-06	10.0000	10.8500	9.6500	10.8500	+27.647%	38	317	-31.336%
2026-02-05	8.3200	8.5000	8.2500	8.5000	-3.409%	49	324	-12.353%
2026-02-04	9.2500	9.2700	8.2000	8.8000	-11.111%	163	290	-15.341%
2026-02-03	10.5000	10.5000	9.3000	9.9000	-11.765%	150	408	-24.747%
2026-02-02	11.5000	11.5000	11.2200	11.2200	-12.000%	7	297	-33.601%
2026-01-30	13.6000	13.6000	12.7500	12.7500	+9.914%	184	299	-41.569%
2026-01-29	13.2000	13.2000	11.6000	11.6000	-8.445%	9	117	-35.776%
2026-01-28	12.6500	13.0800	12.6500	12.6700	+5.233%	96	124	-41.200%
2026-01-27	11.5000	12.3000	11.5000	12.0400	+4.696%	389	164	-38.123%
2026-01-26	12.2100	12.2100	11.2700	11.5000	-4.167%	4	53	-35.217%
2026-01-23	11.9900	12.0000	11.9900	12.0000	+10.599%	4	50	-37.917%
2026-01-22	11.3800	11.3800	10.8500	10.8500	+0.277%	2	46	-31.336%
2026-01-21	10.2000	11.0000	10.2000	10.8200	+10.408%	33	45	-31.146%
2026-01-20	10.1300	10.1300	9.7800	9.8000	-17.992%	17	17	-23.980%
2026-01-16	12.7500	12.8000	11.9500	11.9500	-3.239%	32	13	-37.657%
2026-01-15	12.1300	12.3500	11.9200	12.3500	+19.094%	11	13	-39.676%
2026-01-14	10.4100	10.4100	10.3500	10.3700	-12.119%	3	4	-28.158%
2026-01-13	10.7100	11.8000	10.6000	11.8000	+6.306%	4	3	-36.864%
2026-01-12	11.1000	11.1000	11.1000	11.1000	0.000%	1	1	-32.883%