Dark

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

EOD

Aug 14, 2026

4.66-5.859%(-0.29)176

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	4.9500	5.0500	4.6000	4.6600	-5.859%	176	3,596	0.000%
2026-08-13	5.1000	5.2000	4.6000	4.9500	+4.211%	287	3,557	-5.859%
2026-08-12	4.2000	4.9500	4.0500	4.7500	+35.714%	191	3,499	-1.895%
2026-08-11	4.6000	4.6000	3.3500	3.5000	-9.091%	160	3,448	+33.143%
2026-08-10	4.9500	5.2000	3.7000	3.8500	-25.962%	56	3,435	+21.039%
2026-08-07	5.0500	5.4500	4.8000	5.2000	+9.474%	217	3,433	-10.385%
2026-08-06	5.2300	5.6000	4.5400	4.7500	-7.767%	136	3,406	-1.895%
2026-08-05	5.2500	5.8500	5.1000	5.1500	+28.750%	251	3,335	-9.515%
2026-08-04	3.5000	4.0000	3.3600	4.0000	+31.148%	165	3,232	+16.500%
2026-08-03	2.8000	3.1800	2.8000	3.0500	+36.161%	268	3,193	+52.787%
2026-07-31	2.1000	2.2500	1.9300	2.2400	+19.786%	200	3,039	+108.036%
2026-07-30	1.6700	2.0700	1.6700	1.8700	+9.357%	158	3,017	+149.198%
2026-07-29	1.6600	1.9800	1.6200	1.7100	-19.340%	219	3,045	+172.515%
2026-07-28	1.9100	2.2200	1.7200	2.1200	0.000%	277	3,070	+119.811%
2026-07-27	3.0000	3.0000	2.0800	2.1200	-35.758%	369	3,110	+119.811%
2026-07-24	3.6500	4.0100	3.2700	3.3000	-16.877%	454	3,175	+41.212%
2026-07-23	4.1000	4.2000	3.7000	3.9700	-18.980%	229	2,936	+17.380%
2026-07-22	3.5000	4.9000	3.5000	4.9000	+40.000%	137	2,851	-4.898%
2026-07-21	3.3500	3.5000	3.3500	3.5000	+7.692%	55	2,798	+33.143%
2026-07-20	3.8000	3.8800	3.1000	3.2500	-14.021%	162	2,794	+43.385%
2026-07-17	3.5300	4.2200	3.3300	3.7800	-10.214%	208	2,764	+23.280%
2026-07-16	4.4000	4.4700	4.2100	4.2100	-19.038%	307	2,759	+10.689%
2026-07-15	5.2500	5.2500	4.6500	5.2000	-3.346%	14	2,757	-10.385%
2026-07-14	4.2500	5.5000	4.2500	5.3800	+23.963%	48	2,751	-13.383%
2026-07-13	5.0000	5.0000	4.3400	4.3400	-18.879%	61	2,746	+7.373%
2026-07-10	4.4500	5.3500	4.2000	5.3500	+22.989%	94	2,729	-12.897%
2026-07-09	4.2000	4.4500	3.8900	4.3500	-5.435%	74	2,764	+7.126%
2026-07-08	3.4000	4.6000	3.3000	4.6000	+43.750%	197	2,759	+1.304%
2026-07-07	2.6800	3.3500	2.6800	3.2000	+6.667%	13	2,763	+45.625%
2026-07-06	3.0500	3.1600	3.0000	3.0000	-4.459%	138	2,765	+55.333%
2026-07-02	3.2000	3.2000	3.1400	3.1400	-12.778%	6	2,856	+48.408%
2026-07-01	3.5000	3.6000	3.5000	3.6000	-11.111%	16	2,856	+29.444%
2026-06-30	4.0000	4.0500	3.7800	4.0500	+20.896%	55	2,843	+15.062%
2026-06-29	3.5000	3.5000	3.3500	3.3500	-7.202%	115	2,833	+39.104%
2026-06-26	3.6000	3.6500	3.3900	3.6100	-2.432%	117	2,744	+29.086%
2026-06-25	4.0000	4.2000	3.7000	3.7000	-9.756%	1,879	2,728	+25.946%
2026-06-24	4.5500	4.7400	4.1000	4.1000	-12.766%	1,350	4,109	+13.659%
2026-06-23	5.2000	5.2000	4.6600	4.7000	-25.040%	30	3,497	-0.851%
2026-06-22	7.3000	7.3000	6.2700	6.2700	-13.755%	224	3,496	-25.678%
2026-06-18	6.6500	7.2700	6.4500	7.2700	+20.364%	63	3,302	-35.901%
2026-06-17	6.4800	6.5700	6.0400	6.0400	-11.176%	9	3,302	-22.848%
2026-06-16	6.8300	6.9000	6.8000	6.8000	-12.821%	14	3,302	-31.471%
2026-06-15	7.4700	7.8500	7.4700	7.8000	+20.930%	54	2,992	-40.256%
2026-06-12	6.6300	7.2500	6.4500	6.4500	+2.381%	395	2,992	-27.752%
2026-06-11	6.3000	6.4000	5.9000	6.3000	-0.787%	618	2,992	-26.032%
2026-06-10	7.1300	7.1300	6.2000	6.3500	-9.286%	95	2,493	-26.614%
2026-06-09	8.5000	8.5400	6.3500	7.0000	-16.168%	25	2,491	-33.429%
2026-06-08	7.8000	8.4000	7.8000	8.3500	+5.696%	32	2,487	-44.192%
2026-06-05	8.9500	9.0100	7.7000	7.9000	-32.479%	94	2,519	-41.013%
2026-06-04	10.3000	11.7000	9.4700	11.7000	+14.931%	169	2,524	-60.171%
2026-06-03	12.2000	12.2200	10.1800	10.1800	-18.560%	84	2,542	-54.224%
2026-06-02	13.5200	16.3500	12.1900	12.5000	-3.101%	105	2,544	-62.720%
2026-06-01	11.0000	13.2000	11.0000	12.9000	+37.968%	113	2,541	-63.876%
2026-05-29	9.0500	10.7500	9.0500	9.3500	-1.579%	110	2,538	-50.160%
2026-05-28	8.5000	9.5000	8.5000	9.5000	+9.321%	44	2,539	-50.947%
2026-05-27	9.0000	9.0000	8.0500	8.6900	-7.553%	185	2,537	-46.375%
2026-05-26	10.0800	10.0800	9.2300	9.4000	-4.082%	119	2,545	-50.426%
2026-05-22	10.0000	10.2500	9.7000	9.8000	-12.186%	70	2,511	-52.449%
2026-05-21	13.1000	13.1000	10.9000	11.1600	-14.483%	138	2,512	-58.244%
2026-05-20	12.8500	13.6500	12.4500	13.0500	+0.385%	103	2,512	-64.291%
2026-05-19	13.3500	13.8700	11.9400	13.0000	+2.930%	374	2,500	-64.154%
2026-05-18	15.8500	15.8500	12.6000	12.6300	-20.815%	174	2,500	-63.104%
2026-05-15	15.8600	17.3500	15.1400	15.9500	-16.053%	36	2,500	-70.784%
2026-05-14	16.6500	19.6900	16.6500	19.0000	+28.378%	135	2,350	-75.474%
2026-05-13	14.2600	15.2500	13.7000	14.8000	+20.718%	1,660	976	-68.514%
2026-05-12	12.6000	12.6800	11.4500	12.2600	+0.410%	26	976	-61.990%
2026-05-11	12.2400	12.8200	11.8000	12.2100	+12.018%	51	976	-61.835%
2026-05-08	10.8300	11.0000	10.7700	10.9000	+10.101%	24	919	-57.248%
2026-05-07	9.4000	10.3500	9.4000	9.9000	+17.998%	89	911	-52.929%
2026-05-06	7.3000	8.4400	7.3000	8.3900	+49.821%	109	848	-44.458%
2026-05-05	5.6100	5.7500	5.6000	5.6000	-1.754%	20	835	-16.786%
2026-05-04	5.7000	5.7000	5.7000	5.7000	-10.236%	5	848	-18.246%
2026-05-01	6.6300	6.6300	6.2000	6.3500	-6.618%	95	818	-26.614%
2026-04-30	7.0500	7.1700	6.6500	6.8000	-25.275%	48	818	-31.471%
2026-04-29	9.2500	9.2500	9.1000	9.1000	-5.699%	4	820	-48.791%
2026-04-28	9.4500	9.6500	9.2400	9.6500	-11.872%	12	820	-51.710%
2026-04-27	9.4000	11.3500	9.1500	10.9500	+27.326%	206	820	-57.443%
2026-04-24	7.0500	9.5200	7.0500	8.6000	+44.295%	246	749	-45.814%
2026-04-23	6.9300	6.9300	5.9100	5.9600	-9.834%	56	593	-21.812%
2026-04-22	6.3000	6.6500	6.2500	6.6100	+0.152%	156	581	-29.501%
2026-04-21	6.7000	6.7000	6.6000	6.6000	+2.644%	117	497	-29.394%
2026-04-20	6.1800	6.4400	5.8500	6.4300	-2.428%	24	497	-27.527%
2026-04-17	6.4500	6.6400	6.3700	6.5900	+6.290%	28	506	-29.287%
2026-04-16	6.4800	6.4800	6.2000	6.2000	+0.813%	5	483	-24.839%
2026-04-15	6.3400	6.5000	5.7500	6.1500	+7.143%	156	483	-24.228%
2026-04-14	4.9600	5.7400	4.9600	5.7400	+28.989%	19	367	-18.815%
2026-04-13	4.2900	4.4500	4.2900	4.4500	-5.319%	53	355	+4.719%
2026-04-10	4.2000	4.8800	4.2000	4.7000	+36.232%	4	349	-0.851%
2026-04-09	3.0000	3.5000	3.0000	3.4500	+8.833%	53	348	+35.072%
2026-04-08	3.3000	3.3000	3.0800	3.1700	+15.273%	191	366	+47.003%
2026-04-07	2.6500	2.7800	2.6500	2.7500	-7.407%	8	180	+69.455%
2026-04-06	2.9700	2.9700	2.9700	2.9700	+0.678%	5	180	+56.902%
2026-04-02	2.7400	3.0900	2.7000	2.9500	-1.338%	81	143	+57.966%
2026-04-01	3.0000	3.0000	2.9900	2.9900	+4.181%	4	143	+55.853%
2026-03-31	2.7700	2.8700	2.7500	2.8700	+29.279%	54	140	+62.369%
2026-03-30	2.3600	2.3600	2.2200	2.2200	-18.382%	49	102	+109.910%
2026-03-27	2.7100	2.7200	2.7100	2.7200	-7.167%	4	83	+71.324%
2026-03-26	2.9300	2.9300	2.9300	2.9300	-20.811%	1	79	+59.044%
2026-03-25	3.8000	3.8000	3.7000	3.7000	+12.121%	14	79	+25.946%
2026-03-24	3.2000	3.3000	3.2000	3.3000	-2.941%	25	80	+41.212%
2026-03-23	3.4500	3.4500	3.4000	3.4000	0.000%	27	77	+37.059%
2026-03-20	3.8700	3.8700	3.4000	3.4000	-27.350%	13	64	+37.059%
2026-03-18	4.7000	4.7000	4.6700	4.6800	-4.098%	30	57	-0.427%
2026-03-17	4.9100	4.9100	4.8800	4.8800	-8.785%	31	76	-4.508%
2026-03-16	5.4000	5.5000	5.2800	5.3500	+4.492%	169	60	-12.897%
2026-03-13	5.2800	5.2800	5.0700	5.1200	0.000%	294	27	-8.984%