Dark

NVDA20261120C265
NVDA Nov 20 2026 265.00 Call (NVDA261120C00265000)
option OPRA

EOD

Aug 14, 2026

6.28-5.564%(-0.37)291

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	6.9000	6.9000	6.2500	6.2800	-5.564%	291	4,827	0.000%
2026-08-13	6.6000	7.1500	6.2400	6.6500	+6.913%	309	4,828	-5.564%
2026-08-12	5.3500	6.6800	5.3500	6.2200	+35.217%	508	4,742	+0.965%
2026-08-11	5.6900	5.6900	4.6000	4.6000	-14.815%	221	4,591	+36.522%
2026-08-10	6.6100	6.6800	5.1200	5.4000	-18.797%	310	4,576	+16.296%
2026-08-07	6.9000	7.2600	6.3500	6.6500	+0.758%	254	4,617	-5.564%
2026-08-06	7.6100	7.6100	5.9000	6.6000	-2.222%	983	4,532	-4.848%
2026-08-05	6.9000	7.7600	6.5800	6.7500	+28.327%	985	4,108	-6.963%
2026-08-04	4.8000	5.4500	4.4300	5.2600	+26.747%	897	3,672	+19.392%
2026-08-03	2.6400	4.3000	2.6400	4.1500	+25.758%	129	3,042	+51.325%
2026-07-31	2.8300	3.3000	2.5500	3.3000	+34.694%	106	3,045	+90.303%
2026-07-30	2.7100	2.7100	2.4300	2.4500	+11.364%	936	3,037	+156.327%
2026-07-29	2.7000	2.7000	2.1900	2.2000	-21.429%	217	2,342	+185.455%
2026-07-28	2.5500	2.9700	2.3200	2.8000	-2.098%	163	2,314	+124.286%
2026-07-27	3.8200	3.8500	2.8300	2.8600	-35.730%	121	2,327	+119.580%
2026-07-24	5.0000	5.4000	4.3000	4.4500	-13.592%	231	2,300	+41.124%
2026-07-23	5.5500	5.6500	4.9000	5.1500	-18.254%	163	2,197	+21.942%
2026-07-22	4.6500	6.5000	4.6500	6.3000	+31.250%	242	2,237	-0.317%
2026-07-21	4.4000	4.8000	4.3800	4.8000	+12.941%	486	2,068	+30.833%
2026-07-20	5.5000	5.5000	4.2400	4.2500	-14.141%	182	1,782	+47.765%
2026-07-17	4.4000	5.4800	4.4000	4.9500	-13.158%	46	1,744	+26.869%
2026-07-16	5.6100	5.7600	5.5900	5.7000	-16.176%	101	1,744	+10.175%
2026-07-15	6.5500	6.8000	5.6000	6.8000	-2.158%	37	1,751	-7.647%
2026-07-14	5.5800	7.0000	5.5800	6.9500	+28.704%	95	1,750	-9.640%
2026-07-13	6.6000	6.6000	5.3700	5.4000	-19.403%	63	1,707	+16.296%
2026-07-10	5.1500	6.8400	5.1500	6.7000	+23.162%	221	1,713	-6.269%
2026-07-09	5.3500	5.7000	4.8900	5.4400	-5.391%	113	1,698	+15.441%
2026-07-08	4.3800	5.8500	4.2000	5.7500	+41.975%	67	1,695	+9.217%
2026-07-07	3.4500	4.4000	3.4500	4.0500	+3.846%	52	1,656	+55.062%
2026-07-06	3.8000	4.1500	3.8000	3.9000	+5.405%	139	1,622	+61.026%
2026-07-02	4.5000	4.5000	3.7000	3.7000	-21.277%	67	1,614	+69.730%
2026-07-01	4.2200	4.7400	4.2200	4.7000	-3.093%	117	1,614	+33.617%
2026-06-30	4.7000	4.9500	4.7000	4.8500	+10.984%	7	1,611	+29.485%
2026-06-29	4.3000	4.4500	3.8900	4.3700	-3.956%	53	1,611	+43.707%
2026-06-26	4.5500	4.5500	4.3300	4.5500	-5.208%	55	1,614	+38.022%
2026-06-25	5.1500	5.1500	4.6000	4.8000	-10.615%	116	1,595	+30.833%
2026-06-24	5.5500	5.8500	5.2100	5.3700	-6.609%	50	1,633	+16.946%
2026-06-23	6.2700	6.5000	5.7500	5.7500	-27.854%	93	1,637	+9.217%
2026-06-22	9.5300	9.5300	7.9700	7.9700	-6.784%	9	1,685	-21.205%
2026-06-18	8.1500	8.8000	8.1100	8.5500	+17.931%	58	1,661	-26.550%
2026-06-17	7.8700	7.8700	7.2500	7.2500	-12.121%	8	1,661	-13.379%
2026-06-16	8.6800	8.6800	8.1500	8.2500	-13.158%	89	1,661	-23.879%
2026-06-15	8.6000	9.5000	8.6000	9.5000	+17.284%	24	1,609	-33.895%
2026-06-12	8.3500	8.3800	7.9500	8.1000	+5.606%	26	1,609	-22.469%
2026-06-11	7.5700	7.7000	7.2000	7.6700	-0.648%	18	1,609	-18.123%
2026-06-10	8.6200	8.7500	7.6500	7.7200	-13.258%	40	1,607	-18.653%
2026-06-09	8.7000	8.9000	7.7500	8.9000	-7.292%	192	1,599	-29.438%
2026-06-08	9.3000	10.0000	9.3000	9.6000	-0.104%	29	1,694	-34.583%
2026-06-05	11.1000	11.1000	9.3000	9.6100	-29.597%	118	1,698	-34.651%
2026-06-04	12.0500	13.6500	11.2500	13.6500	+8.765%	60	1,738	-53.993%
2026-06-03	13.5000	13.5000	12.2600	12.5500	-14.626%	63	1,740	-49.960%
2026-06-02	16.2000	18.9500	14.5500	14.7000	-0.676%	150	1,724	-57.279%
2026-06-01	13.7700	15.5000	13.7500	14.8000	+30.053%	270	1,601	-57.568%
2026-05-29	11.0000	12.7000	11.0000	11.3800	+1.880%	112	1,448	-44.815%
2026-05-28	10.6500	11.3500	10.3300	11.1700	+3.907%	124	1,429	-43.778%
2026-05-27	10.6000	10.7500	9.7100	10.7500	-4.444%	171	1,402	-41.581%
2026-05-26	11.7500	12.4500	10.9000	11.2500	-4.174%	87	1,366	-44.178%
2026-05-22	13.5000	13.5000	11.7000	11.7400	-11.530%	60	1,357	-46.508%
2026-05-21	16.5000	16.5000	13.1300	13.2700	-13.831%	158	1,332	-52.675%
2026-05-20	16.2100	16.2100	14.7000	15.4000	+3.356%	39	1,332	-59.221%
2026-05-19	14.1900	16.0500	14.1900	14.9000	-4.180%	43	1,329	-57.852%
2026-05-18	17.3900	17.4700	14.5000	15.5500	-11.798%	41	1,329	-59.614%
2026-05-15	18.5500	19.6500	17.6300	17.6300	-20.154%	160	1,329	-64.379%
2026-05-14	19.9000	22.6200	19.6200	22.0800	+30.035%	490	1,340	-71.558%
2026-05-13	16.4500	18.0000	16.4200	16.9800	+16.942%	160	1,014	-63.015%
2026-05-12	14.8000	15.3500	13.0000	14.5200	+3.714%	299	1,014	-56.749%
2026-05-11	14.2800	15.4800	14.0000	14.0000	+11.199%	50	1,014	-55.143%
2026-05-08	13.0100	13.0100	12.5900	12.5900	+4.050%	58	841	-50.119%
2026-05-07	11.0000	12.5000	11.0000	12.1000	+18.627%	70	863	-48.099%
2026-05-06	7.9400	10.3500	7.8000	10.2000	+47.826%	75	838	-38.431%
2026-05-05	7.0500	7.1000	6.9000	6.9000	-0.719%	17	873	-8.986%
2026-05-04	6.8700	6.9500	6.8700	6.9500	-11.690%	83	862	-9.640%
2026-05-01	8.0400	8.0400	7.8200	7.8700	-6.864%	32	868	-20.203%
2026-04-30	8.1000	8.6500	8.1000	8.4500	-22.120%	75	868	-25.680%
2026-04-29	11.0500	11.0500	10.7100	10.8500	-4.825%	94	877	-42.120%
2026-04-28	12.0000	12.0000	10.7700	11.4000	-13.043%	12	793	-44.912%
2026-04-27	10.4500	13.3700	10.4500	13.1100	+27.282%	251	792	-52.098%
2026-04-24	9.3500	11.4500	9.3500	10.3000	+34.641%	404	648	-39.029%
2026-04-23	8.4500	8.4500	7.6500	7.6500	-7.273%	12	631	-17.908%
2026-04-22	7.6500	8.2500	7.6500	8.2500	+2.484%	65	620	-23.879%
2026-04-21	8.2000	8.2000	8.0500	8.0500	+9.524%	40	618	-21.988%
2026-04-20	7.3500	7.3500	7.3500	7.3500	-5.405%	1	618	-14.558%
2026-04-17	8.1000	8.1000	7.7700	7.7700	+1.569%	41	617	-19.176%
2026-04-16	7.8500	7.8700	7.6500	7.6500	-1.923%	55	616	-17.908%
2026-04-15	7.0500	7.9500	6.9500	7.8000	+21.875%	429	604	-19.487%
2026-04-14	6.2200	6.4000	6.0500	6.4000	+15.523%	7	502	-1.875%
2026-04-13	5.5100	5.5500	5.5100	5.5400	-3.986%	4	496	+13.357%
2026-04-10	5.2000	5.7900	5.2000	5.7700	+39.036%	404	495	+8.839%
2026-04-09	3.7700	4.1500	3.7700	4.1500	+18.911%	21	96	+51.325%
2026-04-07	3.5200	3.5400	3.4800	3.4900	-4.384%	60	77	+79.943%
2026-04-06	3.6500	3.6500	3.6500	3.6500	-1.882%	1	83	+72.055%
2026-04-02	3.7200	3.7200	3.7200	3.7200	+1.918%	1	83	+68.817%
2026-04-01	3.6500	3.6500	3.6500	3.6500	+0.551%	1	83	+72.055%
2026-03-31	2.9400	3.6300	2.9400	3.6300	+30.576%	57	82	+73.003%
2026-03-30	2.7800	2.7800	2.7800	2.7800	-19.420%	1	46	+125.899%
2026-03-27	3.4500	3.4500	3.4500	3.4500	-12.879%	16	46	+82.029%
2026-03-26	3.9600	3.9600	3.9600	3.9600	-13.913%	1	49	+58.586%
2026-03-25	4.6000	4.6000	4.6000	4.6000	+10.843%	1	48	+36.522%
2026-03-24	4.1000	4.1500	4.0500	4.1500	-2.353%	10	49	+51.325%
2026-03-23	4.2000	4.2500	4.2000	4.2500	-27.226%	6	45	+47.765%
2026-03-18	5.8400	5.8400	5.8400	5.8400	-0.341%	1	46	+7.534%
2026-03-17	6.3000	6.3000	5.8600	5.8600	-4.715%	8	46	+7.167%
2026-03-16	6.4300	6.5300	6.1500	6.1500	-1.442%	161	43	+2.114%
2026-03-13	6.2900	6.3600	6.1900	6.2400	0.000%	292	27	+0.641%