Dark

NVDA20261120C275
NVDA Nov 20 2026 275.00 Call (NVDA261120C00275000)
option OPRA

EOD

Sep 30, 2026

1.36+15.254%(+0.18)70,589

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.3600	1.6800	1.3200	1.3600	+15.254%	70,589	33,789	0.000%
2026-09-29	1.6700	1.9300	1.1800	1.1800	-21.333%	659	80,576	+15.254%
2026-09-28	1.7100	2.2800	1.4500	1.5000	+20.000%	1,062	80,543	-9.333%
2026-09-25	1.4900	1.4900	1.1500	1.2500	-8.759%	839	80,205	+8.800%
2026-09-24	1.2600	1.3800	1.0700	1.3700	-2.143%	824	80,126	-0.730%
2026-09-23	1.8500	1.8800	1.2900	1.4000	-31.373%	552	80,058	-2.857%
2026-09-22	1.6600	2.0400	1.6600	2.0400	+18.605%	1,018	80,035	-33.333%
2026-09-21	1.3600	1.9400	1.3200	1.7200	+25.547%	8,187	79,880	-20.930%
2026-09-18	1.2000	1.3700	1.1200	1.3700	+9.600%	720	80,669	-0.730%
2026-09-17	1.3300	1.3700	1.2300	1.2500	+13.636%	3,222	80,488	+8.800%
2026-09-16	1.1300	1.2900	1.0400	1.1000	+2.804%	801	80,191	+23.636%
2026-09-15	1.2100	1.2100	1.0300	1.0700	0.000%	350	80,220	+27.103%
2026-09-14	1.2700	1.2700	0.9700	1.0700	-33.125%	71,820	80,031	+27.103%
2026-09-11	2.0100	2.0700	1.5600	1.6000	-16.667%	280	10,999	-15.000%
2026-09-10	2.4100	2.4100	1.9000	1.9200	-28.090%	465	10,918	-29.167%
2026-09-09	3.0500	3.1000	2.6700	2.6700	-11.000%	655	10,928	-49.064%
2026-09-08	4.2500	4.4000	2.9800	3.0000	-23.077%	284	10,710	-54.667%
2026-09-04	3.4500	4.7000	3.4500	3.9000	+16.418%	535	10,588	-65.128%
2026-09-03	2.8000	3.7000	2.7000	3.3500	+26.415%	3,466	10,588	-59.403%
2026-09-02	1.9600	3.3000	1.9600	2.6500	+52.299%	1,520	9,470	-48.679%
2026-09-01	1.7000	2.0000	1.6200	1.7400	-18.692%	409	8,820	-21.839%
2026-08-31	2.2000	2.2900	1.8800	2.1400	-7.359%	370	8,637	-36.449%
2026-08-28	3.5600	3.8500	2.2500	2.3100	-39.844%	2,392	8,492	-41.126%
2026-08-27	3.0500	4.2000	2.7900	3.8400	+89.163%	4,794	7,773	-64.583%
2026-08-26	2.3400	2.3400	1.9600	2.0300	-11.739%	716	5,508	-33.005%
2026-08-25	2.2500	2.4800	2.0400	2.3000	+21.053%	1,352	5,237	-40.870%
2026-08-24	2.6500	2.6500	1.9000	1.9000	-30.147%	531	4,543	-28.421%
2026-08-21	3.1500	3.2000	2.6600	2.7200	-11.111%	376	4,380	-50.000%
2026-08-20	3.3500	3.3500	2.9400	3.0600	-2.236%	163	4,340	-55.556%
2026-08-19	3.4000	3.4200	2.9300	3.1300	-7.670%	603	4,340	-56.550%
2026-08-18	3.6800	3.8000	3.3000	3.3900	-25.821%	390	3,885	-59.882%
2026-08-17	4.6500	5.0000	4.4600	4.5700	-1.931%	634	3,808	-70.241%
2026-08-14	4.9500	5.0500	4.6000	4.6600	-5.859%	176	3,596	-70.815%
2026-08-13	5.1000	5.2000	4.6000	4.9500	+4.211%	287	3,557	-72.525%
2026-08-12	4.2000	4.9500	4.0500	4.7500	+35.714%	191	3,499	-71.368%
2026-08-11	4.6000	4.6000	3.3500	3.5000	-9.091%	160	3,448	-61.143%
2026-08-10	4.9500	5.2000	3.7000	3.8500	-25.962%	56	3,435	-64.675%
2026-08-07	5.0500	5.4500	4.8000	5.2000	+9.474%	217	3,433	-73.846%
2026-08-06	5.2300	5.6000	4.5400	4.7500	-7.767%	136	3,406	-71.368%
2026-08-05	5.2500	5.8500	5.1000	5.1500	+28.750%	251	3,335	-73.592%
2026-08-04	3.5000	4.0000	3.3600	4.0000	+31.148%	165	3,232	-66.000%
2026-08-03	2.8000	3.1800	2.8000	3.0500	+36.161%	268	3,193	-55.410%
2026-07-31	2.1000	2.2500	1.9300	2.2400	+19.786%	200	3,039	-39.286%
2026-07-30	1.6700	2.0700	1.6700	1.8700	+9.357%	158	3,017	-27.273%
2026-07-29	1.6600	1.9800	1.6200	1.7100	-19.340%	219	3,045	-20.468%
2026-07-28	1.9100	2.2200	1.7200	2.1200	0.000%	277	3,070	-35.849%
2026-07-27	3.0000	3.0000	2.0800	2.1200	-35.758%	369	3,110	-35.849%
2026-07-24	3.6500	4.0100	3.2700	3.3000	-16.877%	454	3,175	-58.788%
2026-07-23	4.1000	4.2000	3.7000	3.9700	-18.980%	229	2,936	-65.743%
2026-07-22	3.5000	4.9000	3.5000	4.9000	+40.000%	137	2,851	-72.245%
2026-07-21	3.3500	3.5000	3.3500	3.5000	+7.692%	55	2,798	-61.143%
2026-07-20	3.8000	3.8800	3.1000	3.2500	-14.021%	162	2,794	-58.154%
2026-07-17	3.5300	4.2200	3.3300	3.7800	-10.214%	208	2,764	-64.021%
2026-07-16	4.4000	4.4700	4.2100	4.2100	-19.038%	307	2,759	-67.696%
2026-07-15	5.2500	5.2500	4.6500	5.2000	-3.346%	14	2,757	-73.846%
2026-07-14	4.2500	5.5000	4.2500	5.3800	+23.963%	48	2,751	-74.721%
2026-07-13	5.0000	5.0000	4.3400	4.3400	-18.879%	61	2,746	-68.664%
2026-07-10	4.4500	5.3500	4.2000	5.3500	+22.989%	94	2,729	-74.579%
2026-07-09	4.2000	4.4500	3.8900	4.3500	-5.435%	74	2,764	-68.736%
2026-07-08	3.4000	4.6000	3.3000	4.6000	+43.750%	197	2,759	-70.435%
2026-07-07	2.6800	3.3500	2.6800	3.2000	+6.667%	13	2,763	-57.500%
2026-07-06	3.0500	3.1600	3.0000	3.0000	-4.459%	138	2,765	-54.667%
2026-07-02	3.2000	3.2000	3.1400	3.1400	-12.778%	6	2,856	-56.688%
2026-07-01	3.5000	3.6000	3.5000	3.6000	-11.111%	16	2,856	-62.222%
2026-06-30	4.0000	4.0500	3.7800	4.0500	+20.896%	55	2,843	-66.420%
2026-06-29	3.5000	3.5000	3.3500	3.3500	-7.202%	115	2,833	-59.403%
2026-06-26	3.6000	3.6500	3.3900	3.6100	-2.432%	117	2,744	-62.327%
2026-06-25	4.0000	4.2000	3.7000	3.7000	-9.756%	1,879	2,728	-63.243%
2026-06-24	4.5500	4.7400	4.1000	4.1000	-12.766%	1,350	4,109	-66.829%
2026-06-23	5.2000	5.2000	4.6600	4.7000	-25.040%	30	3,497	-71.064%
2026-06-22	7.3000	7.3000	6.2700	6.2700	-13.755%	224	3,496	-78.309%
2026-06-18	6.6500	7.2700	6.4500	7.2700	+20.364%	63	3,302	-81.293%
2026-06-17	6.4800	6.5700	6.0400	6.0400	-11.176%	9	3,302	-77.483%
2026-06-16	6.8300	6.9000	6.8000	6.8000	-12.821%	14	3,302	-80.000%
2026-06-15	7.4700	7.8500	7.4700	7.8000	+20.930%	54	2,992	-82.564%
2026-06-12	6.6300	7.2500	6.4500	6.4500	+2.381%	395	2,992	-78.915%
2026-06-11	6.3000	6.4000	5.9000	6.3000	-0.787%	618	2,992	-78.413%
2026-06-10	7.1300	7.1300	6.2000	6.3500	-9.286%	95	2,493	-78.583%
2026-06-09	8.5000	8.5400	6.3500	7.0000	-16.168%	25	2,491	-80.571%
2026-06-08	7.8000	8.4000	7.8000	8.3500	+5.696%	32	2,487	-83.713%
2026-06-05	8.9500	9.0100	7.7000	7.9000	-32.479%	94	2,519	-82.785%
2026-06-04	10.3000	11.7000	9.4700	11.7000	+14.931%	169	2,524	-88.376%
2026-06-03	12.2000	12.2200	10.1800	10.1800	-18.560%	84	2,542	-86.640%
2026-06-02	13.5200	16.3500	12.1900	12.5000	-3.101%	105	2,544	-89.120%
2026-06-01	11.0000	13.2000	11.0000	12.9000	+37.968%	113	2,541	-89.457%
2026-05-29	9.0500	10.7500	9.0500	9.3500	-1.579%	110	2,538	-85.455%
2026-05-28	8.5000	9.5000	8.5000	9.5000	+9.321%	44	2,539	-85.684%
2026-05-27	9.0000	9.0000	8.0500	8.6900	-7.553%	185	2,537	-84.350%
2026-05-26	10.0800	10.0800	9.2300	9.4000	-4.082%	119	2,545	-85.532%
2026-05-22	10.0000	10.2500	9.7000	9.8000	-12.186%	70	2,511	-86.122%
2026-05-21	13.1000	13.1000	10.9000	11.1600	-14.483%	138	2,512	-87.814%
2026-05-20	12.8500	13.6500	12.4500	13.0500	+0.385%	103	2,512	-89.579%
2026-05-19	13.3500	13.8700	11.9400	13.0000	+2.930%	374	2,500	-89.538%
2026-05-18	15.8500	15.8500	12.6000	12.6300	-20.815%	174	2,500	-89.232%
2026-05-15	15.8600	17.3500	15.1400	15.9500	-16.053%	36	2,500	-91.473%
2026-05-14	16.6500	19.6900	16.6500	19.0000	+28.378%	135	2,350	-92.842%
2026-05-13	14.2600	15.2500	13.7000	14.8000	+20.718%	1,660	976	-90.811%
2026-05-12	12.6000	12.6800	11.4500	12.2600	+0.410%	26	976	-88.907%
2026-05-11	12.2400	12.8200	11.8000	12.2100	+12.018%	51	976	-88.862%
2026-05-08	10.8300	11.0000	10.7700	10.9000	+10.101%	24	919	-87.523%
2026-05-07	9.4000	10.3500	9.4000	9.9000	+17.998%	89	911	-86.263%
2026-05-06	7.3000	8.4400	7.3000	8.3900	+49.821%	109	848	-83.790%
2026-05-05	5.6100	5.7500	5.6000	5.6000	-1.754%	20	835	-75.714%
2026-05-04	5.7000	5.7000	5.7000	5.7000	-10.236%	5	848	-76.140%
2026-05-01	6.6300	6.6300	6.2000	6.3500	-6.618%	95	818	-78.583%
2026-04-30	7.0500	7.1700	6.6500	6.8000	-25.275%	48	818	-80.000%
2026-04-29	9.2500	9.2500	9.1000	9.1000	-5.699%	4	820	-85.055%
2026-04-28	9.4500	9.6500	9.2400	9.6500	-11.872%	12	820	-85.907%
2026-04-27	9.4000	11.3500	9.1500	10.9500	+27.326%	206	820	-87.580%
2026-04-24	7.0500	9.5200	7.0500	8.6000	+44.295%	246	749	-84.186%
2026-04-23	6.9300	6.9300	5.9100	5.9600	-9.834%	56	593	-77.181%
2026-04-22	6.3000	6.6500	6.2500	6.6100	+0.152%	156	581	-79.425%
2026-04-21	6.7000	6.7000	6.6000	6.6000	+2.644%	117	497	-79.394%
2026-04-20	6.1800	6.4400	5.8500	6.4300	-2.428%	24	497	-78.849%
2026-04-17	6.4500	6.6400	6.3700	6.5900	+6.290%	28	506	-79.363%
2026-04-16	6.4800	6.4800	6.2000	6.2000	+0.813%	5	483	-78.065%
2026-04-15	6.3400	6.5000	5.7500	6.1500	+7.143%	156	483	-77.886%
2026-04-14	4.9600	5.7400	4.9600	5.7400	+28.989%	19	367	-76.307%
2026-04-13	4.2900	4.4500	4.2900	4.4500	-5.319%	53	355	-69.438%
2026-04-10	4.2000	4.8800	4.2000	4.7000	+36.232%	4	349	-71.064%
2026-04-09	3.0000	3.5000	3.0000	3.4500	+8.833%	53	348	-60.580%
2026-04-08	3.3000	3.3000	3.0800	3.1700	+15.273%	191	366	-57.098%
2026-04-07	2.6500	2.7800	2.6500	2.7500	-7.407%	8	180	-50.545%
2026-04-06	2.9700	2.9700	2.9700	2.9700	+0.678%	5	180	-54.209%
2026-04-02	2.7400	3.0900	2.7000	2.9500	-1.338%	81	143	-53.898%
2026-04-01	3.0000	3.0000	2.9900	2.9900	+4.181%	4	143	-54.515%
2026-03-31	2.7700	2.8700	2.7500	2.8700	+29.279%	54	140	-52.613%
2026-03-30	2.3600	2.3600	2.2200	2.2200	-18.382%	49	102	-38.739%
2026-03-27	2.7100	2.7200	2.7100	2.7200	-7.167%	4	83	-50.000%
2026-03-26	2.9300	2.9300	2.9300	2.9300	-20.811%	1	79	-53.584%
2026-03-25	3.8000	3.8000	3.7000	3.7000	+12.121%	14	79	-63.243%
2026-03-24	3.2000	3.3000	3.2000	3.3000	-2.941%	25	80	-58.788%
2026-03-23	3.4500	3.4500	3.4000	3.4000	0.000%	27	77	-60.000%
2026-03-20	3.8700	3.8700	3.4000	3.4000	-27.350%	13	64	-60.000%
2026-03-18	4.7000	4.7000	4.6700	4.6800	-4.098%	30	57	-70.940%
2026-03-17	4.9100	4.9100	4.8800	4.8800	-8.785%	31	76	-72.131%
2026-03-16	5.4000	5.5000	5.2800	5.3500	+4.492%	169	60	-74.579%
2026-03-13	5.2800	5.2800	5.0700	5.1200	0.000%	294	27	-73.438%