NVDA261120C00265000
NVDA Nov 20 2026 265.00 Call
optionOPRA
EODOct 23, 2026
0.25USD-7.407%(-0.02)667Vol17,619OI
NVDA261120C00265000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.2600 | 0.3000 | 0.2500 | 0.2500 | -7.407% | 667 | 17,542 | 0.000% |
| 2026-10-22 | 0.3500 | 0.3600 | 0.2700 | 0.2700 | -43.750% | 698 | 17,510 | -7.407% |
| 2026-10-21 | 0.5400 | 0.5400 | 0.3900 | 0.4800 | +29.730% | 2,228 | 16,994 | -47.917% |
| 2026-10-20 | 0.3200 | 0.4300 | 0.3000 | 0.3700 | -7.500% | 1,129 | 17,437 | -32.432% |
| 2026-10-19 | 0.6000 | 0.6000 | 0.3900 | 0.4000 | -9.091% | 1,265 | 17,207 | -37.500% |
| 2026-10-16 | 0.5500 | 0.5700 | 0.4100 | 0.4400 | -25.424% | 646 | 17,338 | -43.182% |
| 2026-10-15 | 0.4900 | 0.6200 | 0.4600 | 0.5900 | -22.368% | 1,204 | 17,718 | -57.627% |
| 2026-10-14 | 1.0200 | 1.0200 | 0.7200 | 0.7600 | -41.085% | 3,531 | 17,229 | -67.105% |
| 2026-10-13 | 0.8600 | 1.3200 | 0.7900 | 1.2900 | +25.243% | 1,701 | 17,238 | -80.620% |
| 2026-10-12 | 1.3500 | 1.3800 | 0.9600 | 1.0300 | -28.966% | 4,951 | 19,013 | -75.728% |
| 2026-10-09 | 2.1200 | 2.1200 | 1.4400 | 1.4500 | -16.667% | 2,157 | 19,427 | -82.759% |
| 2026-10-08 | 2.3900 | 2.6700 | 1.6000 | 1.7400 | -36.957% | 9,633 | 21,167 | -85.632% |
| 2026-10-07 | 2.7000 | 2.9500 | 2.5800 | 2.7600 | -7.692% | 4,671 | 18,741 | -90.942% |
| 2026-10-06 | 3.8500 | 4.2500 | 2.9600 | 2.9900 | -6.562% | 6,895 | 15,795 | -91.639% |
| 2026-10-05 | 2.9200 | 3.5200 | 2.5700 | 3.2000 | +25.490% | 3,206 | 14,693 | -92.188% |
| 2026-10-02 | 3.1500 | 3.7000 | 2.5000 | 2.5500 | +7.595% | 2,942 | 14,236 | -90.196% |
| 2026-10-01 | 2.2100 | 2.7400 | 2.2100 | 2.3700 | -1.250% | 1,165 | 13,940 | -89.451% |
| 2026-09-30 | 2.3100 | 2.8500 | 2.3000 | 2.4000 | +15.385% | 4,043 | 12,339 | -89.583% |
| 2026-09-29 | 2.8000 | 3.2000 | 2.0400 | 2.0800 | -15.789% | 1,053 | 11,747 | -87.981% |
| 2026-09-28 | 2.7800 | 3.6500 | 2.4400 | 2.4700 | +16.509% | 4,983 | 10,749 | -89.879% |
| 2026-09-25 | 2.2200 | 2.4600 | 1.9000 | 2.1200 | -5.357% | 678 | 10,609 | -88.208% |
| 2026-09-24 | 1.9800 | 2.2600 | 1.7700 | 2.2400 | -3.448% | 1,296 | 10,471 | -88.839% |
| 2026-09-23 | 2.9300 | 3.0200 | 2.1400 | 2.3200 | -25.161% | 1,276 | 10,309 | -89.224% |
| 2026-09-22 | 2.7500 | 3.3000 | 2.7400 | 3.1000 | +11.913% | 5,966 | 11,659 | -91.935% |
| 2026-09-21 | 2.1400 | 3.1000 | 2.0400 | 2.7700 | +32.536% | 2,418 | 11,413 | -90.975% |
| 2026-09-18 | 1.7700 | 2.0900 | 1.7700 | 2.0900 | +8.854% | 1,903 | 10,355 | -88.038% |
| 2026-09-17 | 1.7000 | 2.1500 | 1.7000 | 1.9200 | +15.663% | 270 | 10,328 | -86.979% |
| 2026-09-16 | 1.6600 | 1.9700 | 1.5700 | 1.6600 | +3.750% | 1,140 | 10,186 | -84.940% |
| 2026-09-15 | 1.7000 | 1.7700 | 1.5400 | 1.6000 | +0.629% | 485 | 10,051 | -84.375% |
| 2026-09-14 | 1.6900 | 1.7400 | 1.4600 | 1.5900 | -34.025% | 778 | 9,965 | -84.277% |
| 2026-09-11 | 2.9500 | 3.1000 | 2.3500 | 2.4100 | -14.539% | 858 | 9,833 | -89.627% |
| 2026-09-10 | 3.3500 | 3.4000 | 2.7900 | 2.8200 | -26.753% | 891 | 9,359 | -91.135% |
| 2026-09-09 | 4.3500 | 4.4500 | 3.8400 | 3.8500 | -11.494% | 324 | 9,237 | -93.506% |
| 2026-09-08 | 6.2000 | 6.2000 | 4.2600 | 4.3500 | -19.444% | 2,276 | 7,705 | -94.253% |
| 2026-09-04 | 5.1000 | 6.5800 | 5.1000 | 5.4000 | +9.533% | 1,200 | 7,574 | -95.370% |
| 2026-09-03 | 4.1500 | 5.3500 | 4.1000 | 4.9300 | +26.410% | 426 | 7,459 | -94.929% |
| 2026-09-02 | 2.7700 | 4.8000 | 2.7500 | 3.9000 | +47.170% | 1,290 | 7,026 | -93.590% |
| 2026-09-01 | 2.4500 | 3.0100 | 2.4200 | 2.6500 | -18.210% | 721 | 7,095 | -90.566% |
| 2026-08-31 | 3.4000 | 3.5500 | 2.7800 | 3.2400 | -3.284% | 546 | 6,886 | -92.284% |
| 2026-08-28 | 5.0500 | 5.6000 | 3.2000 | 3.3500 | -37.963% | 1,238 | 6,307 | -92.537% |
| 2026-08-27 | 3.1800 | 6.0000 | 3.1800 | 5.4000 | +86.207% | 1,953 | 5,568 | -95.370% |
| 2026-08-26 | 3.2000 | 3.3000 | 2.8100 | 2.9000 | -12.121% | 533 | 5,393 | -91.379% |
| 2026-08-25 | 3.0000 | 3.5000 | 2.8900 | 3.3000 | +20.879% | 377 | 5,140 | -92.424% |
| 2026-08-24 | 3.8000 | 3.8000 | 2.6200 | 2.7300 | -27.200% | 244 | 5,027 | -90.842% |
| 2026-08-21 | 4.2500 | 4.3000 | 3.7000 | 3.7500 | -12.587% | 183 | 5,069 | -93.333% |
| 2026-08-20 | 4.4500 | 4.6500 | 4.0600 | 4.2900 | -4.454% | 1,262 | 5,028 | -94.172% |
| 2026-08-19 | 5.1200 | 5.1200 | 4.2000 | 4.4900 | -3.441% | 385 | 5,033 | -94.432% |
| 2026-08-18 | 4.8200 | 5.0000 | 4.6000 | 4.6500 | -25.000% | 242 | 4,976 | -94.624% |
| 2026-08-17 | 6.5500 | 6.8000 | 6.1500 | 6.2000 | -1.274% | 563 | 4,827 | -95.968% |
| 2026-08-14 | 6.9000 | 6.9000 | 6.2500 | 6.2800 | -5.564% | 291 | 4,828 | -96.019% |
| 2026-08-13 | 6.6000 | 7.1500 | 6.2400 | 6.6500 | +6.913% | 309 | 4,742 | -96.241% |
| 2026-08-12 | 5.3500 | 6.6800 | 5.3500 | 6.2200 | +35.217% | 508 | 4,591 | -95.981% |
| 2026-08-11 | 5.6900 | 5.6900 | 4.6000 | 4.6000 | -14.815% | 221 | 4,576 | -94.565% |
| 2026-08-10 | 6.6100 | 6.6800 | 5.1200 | 5.4000 | -18.797% | 310 | 4,617 | -95.370% |
| 2026-08-07 | 6.9000 | 7.2600 | 6.3500 | 6.6500 | +0.758% | 254 | 4,532 | -96.241% |
| 2026-08-06 | 7.6100 | 7.6100 | 5.9000 | 6.6000 | -2.222% | 983 | 4,108 | -96.212% |
| 2026-08-05 | 6.9000 | 7.7600 | 6.5800 | 6.7500 | +28.327% | 985 | 3,672 | -96.296% |
| 2026-08-04 | 4.8000 | 5.4500 | 4.4300 | 5.2600 | +26.747% | 897 | 3,042 | -95.247% |
| 2026-08-03 | 2.6400 | 4.3000 | 2.6400 | 4.1500 | +25.758% | 129 | 3,045 | -93.976% |
| 2026-07-31 | 2.8300 | 3.3000 | 2.5500 | 3.3000 | +34.694% | 106 | 3,037 | -92.424% |
| 2026-07-30 | 2.7100 | 2.7100 | 2.4300 | 2.4500 | +11.364% | 936 | 2,342 | -89.796% |
| 2026-07-29 | 2.7000 | 2.7000 | 2.1900 | 2.2000 | -21.429% | 217 | 2,314 | -88.636% |
| 2026-07-28 | 2.5500 | 2.9700 | 2.3200 | 2.8000 | -2.098% | 163 | 2,327 | -91.071% |
| 2026-07-27 | 3.8200 | 3.8500 | 2.8300 | 2.8600 | -35.730% | 121 | 2,300 | -91.259% |
| 2026-07-24 | 5.0000 | 5.4000 | 4.3000 | 4.4500 | -13.592% | 231 | 2,197 | -94.382% |
| 2026-07-23 | 5.5500 | 5.6500 | 4.9000 | 5.1500 | -18.254% | 163 | 2,237 | -95.146% |
| 2026-07-22 | 4.6500 | 6.5000 | 4.6500 | 6.3000 | +31.250% | 242 | 2,068 | -96.032% |
| 2026-07-21 | 4.4000 | 4.8000 | 4.3800 | 4.8000 | +12.941% | 486 | 1,782 | -94.792% |
| 2026-07-20 | 5.5000 | 5.5000 | 4.2400 | 4.2500 | -14.141% | 182 | 1,744 | -94.118% |
| 2026-07-17 | 4.4000 | 5.4800 | 4.4000 | 4.9500 | -13.158% | 46 | 1,744 | -94.949% |
| 2026-07-16 | 5.6100 | 5.7600 | 5.5900 | 5.7000 | -16.176% | 101 | 1,751 | -95.614% |
| 2026-07-15 | 6.5500 | 6.8000 | 5.6000 | 6.8000 | -2.158% | 37 | 1,750 | -96.324% |
| 2026-07-14 | 5.5800 | 7.0000 | 5.5800 | 6.9500 | +28.704% | 95 | 1,707 | -96.403% |
| 2026-07-13 | 6.6000 | 6.6000 | 5.3700 | 5.4000 | -19.403% | 63 | 1,713 | -95.370% |
| 2026-07-10 | 5.1500 | 6.8400 | 5.1500 | 6.7000 | +23.162% | 221 | 1,698 | -96.269% |
| 2026-07-09 | 5.3500 | 5.7000 | 4.8900 | 5.4400 | -5.391% | 113 | 1,695 | -95.404% |
| 2026-07-08 | 4.3800 | 5.8500 | 4.2000 | 5.7500 | +41.975% | 67 | 1,656 | -95.652% |
| 2026-07-07 | 3.4500 | 4.4000 | 3.4500 | 4.0500 | +3.846% | 52 | 1,622 | -93.827% |
| 2026-07-06 | 3.8000 | 4.1500 | 3.8000 | 3.9000 | +5.405% | 139 | 1,603 | -93.590% |
| 2026-07-02 | 4.5000 | 4.5000 | 3.7000 | 3.7000 | -21.277% | 67 | 1,614 | -93.243% |
| 2026-07-01 | 4.2200 | 4.7400 | 4.2200 | 4.7000 | -3.093% | 117 | 1,611 | -94.681% |
| 2026-06-30 | 4.7000 | 4.9500 | 4.7000 | 4.8500 | +10.984% | 7 | 1,611 | -94.845% |
| 2026-06-29 | 4.3000 | 4.4500 | 3.8900 | 4.3700 | -3.956% | 53 | 1,614 | -94.279% |
| 2026-06-26 | 4.5500 | 4.5500 | 4.3300 | 4.5500 | -5.208% | 55 | 1,595 | -94.505% |
| 2026-06-25 | 5.1500 | 5.1500 | 4.6000 | 4.8000 | -10.615% | 116 | 1,633 | -94.792% |
| 2026-06-24 | 5.5500 | 5.8500 | 5.2100 | 5.3700 | -6.609% | 50 | 1,637 | -95.345% |
| 2026-06-23 | 6.2700 | 6.5000 | 5.7500 | 5.7500 | -27.854% | 93 | 1,685 | -95.652% |
| 2026-06-22 | 9.5300 | 9.5300 | 7.9700 | 7.9700 | -6.784% | 9 | 1,684 | -96.863% |
| 2026-06-18 | 8.1500 | 8.8000 | 8.1100 | 8.5500 | +17.931% | 58 | 1,661 | -97.076% |
| 2026-06-17 | 7.8700 | 7.8700 | 7.2500 | 7.2500 | -12.121% | 8 | 1,661 | -96.552% |
| 2026-06-16 | 8.6800 | 8.6800 | 8.1500 | 8.2500 | -13.158% | 89 | 1,634 | -96.970% |
| 2026-06-15 | 8.6000 | 9.5000 | 8.6000 | 9.5000 | +17.284% | 24 | 1,624 | -97.368% |
| 2026-06-12 | 8.3500 | 8.3800 | 7.9500 | 8.1000 | +5.606% | 26 | 1,609 | -96.914% |
| 2026-06-11 | 7.5700 | 7.7000 | 7.2000 | 7.6700 | -0.648% | 18 | 1,607 | -96.741% |
| 2026-06-10 | 8.6200 | 8.7500 | 7.6500 | 7.7200 | -13.258% | 40 | 1,599 | -96.762% |
| 2026-06-09 | 8.7000 | 8.9000 | 7.7500 | 8.9000 | -7.292% | 192 | 1,694 | -97.191% |
| 2026-06-08 | 9.3000 | 10.0000 | 9.3000 | 9.6000 | -0.104% | 29 | 1,698 | -97.396% |
| 2026-06-05 | 11.1000 | 11.1000 | 9.3000 | 9.6100 | -29.597% | 118 | 1,738 | -97.399% |
| 2026-06-04 | 12.0500 | 13.6500 | 11.2500 | 13.6500 | +8.765% | 60 | 1,740 | -98.168% |
| 2026-06-03 | 13.5000 | 13.5000 | 12.2600 | 12.5500 | -14.626% | 63 | 1,724 | -98.008% |
| 2026-06-02 | 16.2000 | 18.9500 | 14.5500 | 14.7000 | -0.676% | 150 | 1,601 | -98.299% |
| 2026-06-01 | 13.7700 | 15.5000 | 13.7500 | 14.8000 | +30.053% | 270 | 1,448 | -98.311% |
| 2026-05-29 | 11.0000 | 12.7000 | 11.0000 | 11.3800 | +1.880% | 112 | 1,429 | -97.803% |
| 2026-05-28 | 10.6500 | 11.3500 | 10.3300 | 11.1700 | +3.907% | 124 | 1,402 | -97.762% |
| 2026-05-27 | 10.6000 | 10.7500 | 9.7100 | 10.7500 | -4.444% | 171 | 1,366 | -97.674% |
| 2026-05-26 | 11.7500 | 12.4500 | 10.9000 | 11.2500 | -4.174% | 87 | 1,357 | -97.778% |
| 2026-05-22 | 13.5000 | 13.5000 | 11.7000 | 11.7400 | -11.530% | 60 | 1,332 | -97.871% |
| 2026-05-21 | 16.5000 | 16.5000 | 13.1300 | 13.2700 | -13.831% | 158 | 1,346 | -98.116% |
| 2026-05-20 | 16.2100 | 16.2100 | 14.7000 | 15.4000 | +3.356% | 39 | 1,344 | -98.377% |
| 2026-05-19 | 14.1900 | 16.0500 | 14.1900 | 14.9000 | -4.180% | 43 | 1,329 | -98.322% |
| 2026-05-18 | 17.3900 | 17.4700 | 14.5000 | 15.5500 | -11.798% | 41 | 1,332 | -98.392% |
| 2026-05-15 | 18.5500 | 19.6500 | 17.6300 | 17.6300 | -20.154% | 160 | 1,340 | -98.582% |
| 2026-05-14 | 19.9000 | 22.6200 | 19.6200 | 22.0800 | +30.035% | 490 | 1,032 | -98.868% |
| 2026-05-13 | 16.4500 | 18.0000 | 16.4200 | 16.9800 | +16.942% | 160 | 1,014 | -98.528% |
| 2026-05-12 | 14.8000 | 15.3500 | 13.0000 | 14.5200 | +3.714% | 299 | 882 | -98.278% |
| 2026-05-11 | 14.2800 | 15.4800 | 14.0000 | 14.0000 | +11.199% | 50 | 841 | -98.214% |
| 2026-05-08 | 13.0100 | 13.0100 | 12.5900 | 12.5900 | +4.050% | 58 | 863 | -98.014% |
| 2026-05-07 | 11.0000 | 12.5000 | 11.0000 | 12.1000 | +18.627% | 70 | 838 | -97.934% |
| 2026-05-06 | 7.9400 | 10.3500 | 7.8000 | 10.2000 | +47.826% | 75 | 873 | -97.549% |
| 2026-05-05 | 7.0500 | 7.1000 | 6.9000 | 6.9000 | -0.719% | 17 | 862 | -96.377% |
| 2026-05-04 | 6.8700 | 6.9500 | 6.8700 | 6.9500 | -11.690% | 83 | 870 | -96.403% |
| 2026-05-01 | 8.0400 | 8.0400 | 7.8200 | 7.8700 | -6.864% | 32 | 868 | -96.823% |
| 2026-04-30 | 8.1000 | 8.6500 | 8.1000 | 8.4500 | -22.120% | 75 | 877 | -97.041% |
| 2026-04-29 | 11.0500 | 11.0500 | 10.7100 | 10.8500 | -4.825% | 94 | 877 | -97.696% |
| 2026-04-28 | 12.0000 | 12.0000 | 10.7700 | 11.4000 | -13.043% | 12 | 793 | -97.807% |
| 2026-04-27 | 10.4500 | 13.3700 | 10.4500 | 13.1100 | +27.282% | 251 | 792 | -98.093% |
| 2026-04-24 | 9.3500 | 11.4500 | 9.3500 | 10.3000 | +34.641% | 404 | 648 | -97.573% |
| 2026-04-23 | 8.4500 | 8.4500 | 7.6500 | 7.6500 | -7.273% | 12 | 631 | -96.732% |
| 2026-04-22 | 7.6500 | 8.2500 | 7.6500 | 8.2500 | +2.484% | 65 | 620 | -96.970% |
| 2026-04-21 | 8.2000 | 8.2000 | 8.0500 | 8.0500 | +9.524% | 40 | 618 | -96.894% |
| 2026-04-20 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -5.405% | 1 | 618 | -96.599% |
| 2026-04-17 | 8.1000 | 8.1000 | 7.7700 | 7.7700 | +1.569% | 41 | 617 | -96.782% |
| 2026-04-16 | 7.8500 | 7.8700 | 7.6500 | 7.6500 | -1.923% | 55 | 616 | -96.732% |
| 2026-04-15 | 7.0500 | 7.9500 | 6.9500 | 7.8000 | +21.875% | 429 | 604 | -96.795% |
| 2026-04-14 | 6.2200 | 6.4000 | 6.0500 | 6.4000 | +15.523% | 7 | 502 | -96.094% |
| 2026-04-13 | 5.5100 | 5.5500 | 5.5100 | 5.5400 | -3.986% | 4 | 496 | -95.487% |
| 2026-04-10 | 5.2000 | 5.7900 | 5.2000 | 5.7700 | +39.036% | 404 | 495 | -95.667% |
| 2026-04-09 | 3.7700 | 4.1500 | 3.7700 | 4.1500 | +18.911% | 21 | 96 | -93.976% |
| 2026-04-07 | 3.5200 | 3.5400 | 3.4800 | 3.4900 | -4.384% | 60 | 77 | -92.837% |
| 2026-04-06 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -1.882% | 1 | 83 | -93.151% |
| 2026-04-02 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | +1.918% | 1 | 83 | -93.280% |
| 2026-04-01 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +0.551% | 1 | 83 | -93.151% |
| 2026-03-31 | 2.9400 | 3.6300 | 2.9400 | 3.6300 | +30.576% | 57 | 82 | -93.113% |
| 2026-03-30 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -19.420% | 1 | 46 | -91.007% |
| 2026-03-27 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -12.879% | 16 | 46 | -92.754% |
| 2026-03-26 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -13.913% | 1 | 49 | -93.687% |
| 2026-03-25 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +10.843% | 1 | 48 | -94.565% |
| 2026-03-24 | 4.1000 | 4.1500 | 4.0500 | 4.1500 | -2.353% | 10 | 49 | -93.976% |
| 2026-03-23 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | -27.226% | 6 | 45 | -94.118% |
| 2026-03-18 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | -0.341% | 1 | 46 | -95.719% |
| 2026-03-17 | 6.3000 | 6.3000 | 5.8600 | 5.8600 | -4.715% | 8 | 46 | -95.734% |
| 2026-03-16 | 6.4300 | 6.5300 | 6.1500 | 6.1500 | -1.442% | 161 | 43 | -95.935% |
| 2026-03-13 | 6.2900 | 6.3600 | 6.1900 | 6.2400 | 0.000% | 292 | 27 | -95.994% |