Dark

NVDA20261120C270
NVDA Nov 20 2026 270.00 Call (NVDA261120C00270000)
option OPRA

EOD

Aug 14, 2026

5.50-4.014%(-0.23)271

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	6.1500	6.1500	5.3100	5.5000	-4.014%	271	5,780	0.000%
2026-08-13	5.5500	6.0000	5.3300	5.7300	+4.182%	1,242	5,806	-4.014%
2026-08-12	4.7000	5.7500	4.7000	5.5000	+34.146%	832	5,042	0.000%
2026-08-11	5.0900	5.0900	3.9100	4.1000	-12.766%	647	4,959	+34.146%
2026-08-10	5.8500	5.8500	4.4000	4.7000	-21.008%	466	4,786	+17.021%
2026-08-07	5.9100	6.3000	5.5200	5.9500	+9.174%	265	4,669	-7.563%
2026-08-06	6.3000	6.3000	5.1500	5.4500	-12.097%	611	4,578	+0.917%
2026-08-05	5.0800	6.7500	5.0800	6.2000	+36.264%	390	4,284	-11.290%
2026-08-04	4.1000	4.6500	3.8700	4.5500	+31.884%	524	4,195	+20.879%
2026-08-03	2.5900	3.7300	2.5900	3.4500	+25.455%	242	3,939	+59.420%
2026-07-31	2.5500	2.8200	2.2000	2.7500	+30.332%	81	3,820	+100.000%
2026-07-30	2.1000	2.4200	2.0300	2.1100	+8.205%	303	3,820	+160.664%
2026-07-29	1.8500	2.0200	1.8500	1.9500	-20.408%	215	3,845	+182.051%
2026-07-28	2.3900	2.5400	2.0000	2.4500	-1.606%	106	3,892	+124.490%
2026-07-27	3.9800	3.9800	2.4000	2.4900	-35.325%	278	3,864	+120.884%
2026-07-24	4.3200	4.6900	3.8000	3.8500	-12.500%	101	3,940	+42.857%
2026-07-23	4.6000	4.8800	4.2200	4.4000	-17.603%	149	3,978	+25.000%
2026-07-22	4.0500	5.6000	4.0500	5.3400	+32.178%	194	3,949	+2.996%
2026-07-21	4.1800	4.1800	3.8500	4.0400	+12.222%	73	3,851	+36.139%
2026-07-20	4.6500	4.6500	3.6000	3.6000	-17.241%	57	3,834	+52.778%
2026-07-17	3.9000	4.8000	3.6900	4.3500	-9.375%	124	3,820	+26.437%
2026-07-16	5.6000	5.6000	4.8000	4.8000	-18.644%	140	3,820	+14.583%
2026-07-15	6.0000	6.0000	4.9300	5.9000	0.000%	38	3,842	-6.780%
2026-07-14	4.8600	6.1500	4.8600	5.9000	+21.901%	57	3,850	-6.780%
2026-07-13	5.6500	5.6500	4.6600	4.8400	-19.333%	137	3,862	+13.636%
2026-07-10	5.0000	6.1000	5.0000	6.0000	+20.000%	984	3,825	-8.333%
2026-07-09	4.8700	5.0000	4.4000	5.0000	-4.762%	134	3,486	+10.000%
2026-07-08	3.6900	5.3000	3.6700	5.2500	+45.833%	255	3,594	+4.762%
2026-07-07	3.0900	3.9000	3.0000	3.6000	+1.983%	75	3,652	+52.778%
2026-07-06	3.5500	3.7000	3.4500	3.5300	+10.313%	44	3,665	+55.807%
2026-07-02	4.0000	4.1000	3.1500	3.2000	-22.892%	40	3,681	+71.875%
2026-07-01	3.5000	4.1700	3.5000	4.1500	-3.488%	66	3,681	+32.530%
2026-06-30	4.3500	4.4500	4.2500	4.3000	+13.158%	123	3,694	+27.907%
2026-06-29	3.9000	3.9500	3.5000	3.8000	-6.634%	1,308	3,796	+44.737%
2026-06-26	3.9000	4.1200	3.8900	4.0700	-6.437%	180	3,189	+35.135%
2026-06-25	4.2500	4.6000	4.1100	4.3500	-5.844%	43	3,222	+26.437%
2026-06-24	5.2300	5.2500	4.5500	4.6200	-12.830%	40	3,221	+19.048%
2026-06-23	5.8000	5.9000	5.1400	5.3000	-22.059%	56	3,218	+3.774%
2026-06-22	8.4000	8.4700	6.7500	6.8000	-11.573%	138	3,246	-19.118%
2026-06-18	7.3500	7.7500	7.2000	7.6900	+14.776%	58	3,243	-28.479%
2026-06-17	7.0500	7.1000	6.5000	6.7000	-11.842%	74	3,243	-17.910%
2026-06-16	7.9000	7.9000	7.5000	7.6000	-12.139%	83	3,243	-27.632%
2026-06-15	7.9000	8.6500	7.9000	8.6500	+18.656%	264	3,119	-36.416%
2026-06-12	7.4000	7.8000	7.2900	7.2900	-4.706%	22	3,119	-24.554%
2026-06-11	7.1500	7.6500	6.4100	7.6500	+8.511%	162	3,119	-28.105%
2026-06-10	7.8200	8.1600	6.8100	7.0500	-8.322%	30	2,999	-21.986%
2026-06-09	9.3800	9.3800	7.0000	7.6900	-14.078%	102	3,007	-28.479%
2026-06-08	8.5200	9.0000	8.5200	8.9500	+4.191%	23	3,055	-38.547%
2026-06-05	10.4900	10.4900	8.4500	8.5900	-34.176%	247	3,056	-35.972%
2026-06-04	11.3600	13.0500	10.2500	13.0500	+17.568%	179	3,082	-57.854%
2026-06-03	11.6000	11.8000	11.1000	11.1000	-17.778%	37	3,064	-50.450%
2026-06-02	14.4500	17.1700	13.3200	13.5000	-2.174%	202	3,063	-59.259%
2026-06-01	11.7500	14.3000	11.5000	13.8000	+19.481%	226	3,043	-60.145%
2026-05-29	9.9700	11.5500	9.9700	11.5500	+13.235%	111	3,032	-52.381%
2026-05-28	9.4000	10.4000	9.3600	10.2000	+3.030%	167	3,013	-46.078%
2026-05-27	10.0200	10.0200	8.8500	9.9000	-3.790%	372	3,028	-44.444%
2026-05-26	10.7200	11.5000	9.9400	10.2900	-3.652%	328	3,079	-46.550%
2026-05-22	12.2000	12.2000	10.6800	10.6800	-13.871%	152	2,981	-48.502%
2026-05-21	12.8500	15.2000	11.8500	12.4000	-12.057%	399	2,994	-55.645%
2026-05-20	13.8000	14.9500	13.5000	14.1000	+1.512%	378	2,994	-60.993%
2026-05-19	13.6400	15.0000	13.0000	13.8900	+0.289%	112	2,889	-60.403%
2026-05-18	17.6000	17.6000	13.2500	13.8500	-19.242%	200	2,889	-60.289%
2026-05-15	17.6200	18.4300	15.9400	17.1500	-16.586%	222	2,889	-67.930%
2026-05-14	18.1400	20.8600	18.1400	20.5600	+31.795%	369	2,643	-73.249%
2026-05-13	15.0000	16.3500	15.0000	15.6000	+16.418%	237	2,336	-64.744%
2026-05-12	12.9300	14.0800	11.9900	13.4000	0.000%	235	2,336	-58.955%
2026-05-11	11.1300	14.2300	11.1300	13.4000	+15.517%	485	2,336	-58.955%
2026-05-08	11.3000	12.5300	11.3000	11.6000	+7.707%	130	1,980	-52.586%
2026-05-07	9.5700	11.4000	9.3700	10.7700	+17.705%	108	1,973	-48.932%
2026-05-06	8.4500	9.4500	8.4500	9.1500	+47.581%	128	1,915	-39.891%
2026-05-05	6.5600	6.5600	6.1600	6.2000	-3.125%	14	1,914	-11.290%
2026-05-04	6.5000	6.5000	6.4000	6.4000	-6.158%	11	1,911	-14.063%
2026-05-01	8.0000	8.0000	6.8200	6.8200	-11.772%	281	1,902	-19.355%
2026-04-30	9.2000	9.2000	7.3100	7.7300	-20.718%	43	1,902	-28.849%
2026-04-29	10.6000	10.6000	9.6500	9.7500	-12.399%	34	1,899	-43.590%
2026-04-28	10.9000	11.1500	9.8200	11.1300	-6.940%	304	1,895	-50.584%
2026-04-27	10.2500	12.2700	9.7200	11.9600	+22.041%	87	1,927	-54.013%
2026-04-24	7.7000	10.4300	7.7000	9.8000	+34.615%	282	1,861	-43.878%
2026-04-23	7.7500	7.7500	7.2800	7.2800	-2.019%	98	1,599	-24.451%
2026-04-22	6.7500	7.4300	6.7500	7.4300	+8.467%	18	1,572	-25.976%
2026-04-21	7.2400	7.4300	6.8500	6.8500	+3.788%	117	1,608	-19.708%
2026-04-20	6.8500	6.8500	6.3900	6.6000	-10.204%	23	1,608	-16.667%
2026-04-17	7.2600	7.3500	7.0500	7.3500	+7.299%	41	1,587	-25.170%
2026-04-16	6.7000	7.2000	6.6000	6.8500	-2.837%	8	1,551	-19.708%
2026-04-15	6.6300	7.1000	6.2500	7.0500	+11.727%	45	1,551	-21.986%
2026-04-14	5.6500	6.3100	5.6400	6.3100	+27.475%	11	1,550	-12.837%
2026-04-13	4.9000	4.9500	4.9000	4.9500	-1.980%	2	1,547	+11.111%
2026-04-10	4.3500	5.1000	4.3500	5.0500	+28.827%	656	1,551	+8.911%
2026-04-09	3.9000	3.9200	3.8700	3.9200	+12.000%	22	964	+40.306%
2026-04-08	3.6400	3.6400	3.4400	3.5000	+6.061%	12	944	+57.143%
2026-04-07	3.0300	3.3000	3.0300	3.3000	+0.917%	8	941	+66.667%
2026-04-06	3.2100	3.2700	3.2100	3.2700	-3.824%	2	943	+68.196%
2026-04-02	3.2000	3.4000	3.2000	3.4000	-2.017%	4	944	+61.765%
2026-04-01	3.2300	3.4700	3.1500	3.4700	+10.159%	15	944	+58.501%
2026-03-31	2.6700	3.1500	2.6700	3.1500	+21.154%	123	939	+74.603%
2026-03-30	2.8000	2.8000	2.6000	2.6000	-13.907%	9	938	+111.538%
2026-03-27	3.0500	3.0900	2.9900	3.0200	-9.036%	16	937	+82.119%
2026-03-26	3.6300	3.6600	3.3200	3.3200	-19.024%	56	932	+65.663%
2026-03-25	4.1500	4.4000	4.1000	4.1000	+8.179%	35	943	+34.146%
2026-03-24	3.6000	3.7900	3.5600	3.7900	+0.798%	48	932	+45.119%
2026-03-23	3.9700	4.1300	3.7600	3.7600	+0.267%	250	945	+46.277%
2026-03-20	4.3700	4.3700	3.7500	3.7500	-17.582%	34	1,054	+46.667%
2026-03-19	4.5100	4.6100	4.4000	4.5500	-9.000%	206	1,046	+20.879%
2026-03-18	5.2000	5.2500	5.0000	5.0000	-6.542%	18	993	+10.000%
2026-03-17	5.6700	5.6700	5.2800	5.3500	-7.439%	71	996	+2.804%
2026-03-16	6.0000	6.1000	5.7000	5.7800	+4.144%	81	1,004	-4.844%
2026-03-13	5.8100	5.8300	5.5500	5.5500	-13.686%	37	958	-0.901%
2026-03-12	6.0000	6.6100	6.0000	6.4300	-0.310%	165	972	-14.463%
2026-03-11	6.7700	6.7900	6.4500	6.4500	+0.781%	17	955	-14.729%
2026-03-10	6.1000	6.4800	6.0500	6.4000	+7.563%	10	951	-14.063%
2026-03-09	5.8800	6.0400	5.7000	5.9500	-2.299%	485	949	-7.563%
2026-03-06	6.4300	6.5100	6.0900	6.0900	-7.447%	226	933	-9.688%
2026-03-05	6.6000	6.7000	6.2500	6.5800	-3.235%	52	898	-16.413%
2026-03-04	6.5000	6.9000	6.5000	6.8000	+5.426%	47	922	-19.118%
2026-03-03	6.5500	6.5500	6.3500	6.4500	-7.857%	5	907	-14.729%
2026-03-02	6.9500	7.2800	6.8500	7.0000	+6.545%	51	906	-21.429%
2026-02-27	7.1000	7.6500	6.5500	6.5700	-17.566%	42	903	-16.286%
2026-02-26	9.8000	9.8000	7.9700	7.9700	-27.545%	753	898	-30.991%
2026-02-25	10.9000	11.5000	10.9000	11.0000	+2.136%	101	1,216	-50.000%
2026-02-24	10.7500	10.8000	10.6200	10.7700	+3.857%	21	1,216	-48.932%
2026-02-23	10.9500	11.1500	10.1500	10.3700	+1.171%	371	1,216	-46.962%
2026-02-20	9.9200	10.2500	9.7900	10.2500	+7.330%	14	894	-46.341%
2026-02-19	9.6000	9.6000	9.4000	9.5500	-5.352%	448	893	-42.408%
2026-02-18	9.7400	10.1500	9.7400	10.0900	+13.371%	7	637	-45.491%
2026-02-17	8.6200	8.9000	8.1100	8.9000	-1.111%	15	640	-38.202%
2026-02-13	8.9000	9.0000	8.9000	9.0000	-14.692%	10	625	-38.889%
2026-02-12	11.0000	11.0000	10.5500	10.5500	+3.941%	6	625	-47.867%
2026-02-10	11.3100	11.3500	10.1500	10.1500	-6.019%	39	623	-45.813%
2026-02-09	10.0000	12.0500	10.0000	10.8000	+19.074%	85	588	-49.074%
2026-02-06	8.1500	9.0700	8.1500	9.0700	+20.452%	31	534	-39.361%
2026-02-05	7.2400	7.5300	7.0000	7.5300	+0.400%	105	523	-26.959%
2026-02-04	7.3500	7.5000	7.3500	7.5000	-9.747%	6	487	-26.667%
2026-02-03	8.2800	8.3100	8.0100	8.3100	-12.526%	5	484	-33.815%
2026-02-02	9.9200	10.6600	9.5000	9.5000	-12.844%	3,182	482	-42.105%
2026-01-30	12.0000	12.0000	10.9000	10.9000	+0.461%	30	168	-49.541%
2026-01-29	11.1500	11.1500	10.6400	10.8500	-2.691%	9	140	-49.309%
2026-01-28	11.1200	11.1500	11.1200	11.1500	+5.687%	3	137	-50.673%
2026-01-27	10.6000	10.6000	10.5500	10.5500	+3.533%	21	134	-47.867%
2026-01-26	10.1900	10.1900	10.1900	10.1900	-2.488%	15	113	-46.026%
2026-01-23	10.5000	10.5000	10.4500	10.4500	+10.000%	11	98	-47.368%
2026-01-22	9.5000	9.5000	9.5000	9.5000	+1.387%	20	87	-42.105%
2026-01-21	8.5500	9.3700	8.5500	9.3700	+10.757%	48	68	-41.302%
2026-01-20	8.8400	8.8400	8.4600	8.4600	-17.784%	8	38	-34.988%
2026-01-16	10.5900	11.1000	10.2600	10.2900	-3.380%	33	5	-46.550%
2026-01-15	10.6500	10.6500	10.6500	10.6500	+21.023%	1	5	-48.357%
2026-01-14	8.8000	8.8000	8.8000	8.8000	-6.878%	1	4	-37.500%
2026-01-13	9.1000	9.5500	9.1000	9.4500	-1.460%	5	5	-41.799%
2026-01-12	9.6000	9.6000	9.5900	9.5900	0.000%	2	1	-42.649%