Dark

NVDA20261120C280
NVDA Nov 20 2026 280.00 Call (NVDA261120C00280000)
option OPRA

EOD

Aug 14, 2026

4.05-3.571%(-0.15)567

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	4.4500	4.4500	3.9500	4.0500	-3.571%	567	6,800	0.000%
2026-08-13	4.4100	4.5000	4.0000	4.2000	+5.000%	255	6,753	-3.571%
2026-08-12	3.4500	4.3000	3.4000	4.0000	+30.719%	526	6,692	+1.250%
2026-08-11	4.0000	4.0000	2.8700	3.0600	-7.273%	428	6,606	+32.353%
2026-08-10	4.4000	4.4000	3.2100	3.3000	-25.843%	262	6,569	+22.727%
2026-08-07	4.4500	4.7000	4.1000	4.4500	+9.877%	358	6,534	-8.989%
2026-08-06	4.7000	5.1000	3.9200	4.0500	-6.467%	315	6,382	0.000%
2026-08-05	3.8500	5.1300	3.8500	4.3300	+28.107%	1,447	6,350	-6.467%
2026-08-04	3.0000	3.5500	2.8500	3.3800	+32.549%	717	5,963	+19.822%
2026-08-03	1.8700	2.7500	1.8000	2.5500	+23.786%	485	5,792	+58.824%
2026-07-31	1.9000	2.0600	1.6700	2.0600	+26.380%	318	5,832	+96.602%
2026-07-30	1.5100	1.8300	1.5100	1.6300	+13.194%	435	5,780	+148.466%
2026-07-29	1.7000	1.7900	1.4000	1.4400	-21.311%	557	5,769	+181.250%
2026-07-28	1.5200	1.9500	1.5200	1.8300	0.000%	358	5,652	+121.311%
2026-07-27	3.0300	3.0300	1.8000	1.8300	-36.237%	746	5,666	+121.311%
2026-07-24	3.2500	3.4400	2.8300	2.8700	-16.812%	170	5,841	+41.115%
2026-07-23	3.5500	3.6500	3.2400	3.4500	-14.392%	238	5,852	+17.391%
2026-07-22	2.9800	4.2500	2.9800	4.0300	+29.167%	162	5,846	+0.496%
2026-07-21	3.4000	3.4000	2.8800	3.1200	+11.429%	661	5,840	+29.808%
2026-07-20	3.7000	3.7000	2.8000	2.8000	-17.647%	247	5,653	+44.643%
2026-07-17	3.2000	3.8000	2.9500	3.4000	-12.821%	88	5,657	+19.118%
2026-07-16	4.1700	4.2500	3.7200	3.9000	-16.488%	362	5,629	+3.846%
2026-07-15	4.6700	4.7000	3.8000	4.6700	+1.522%	224	5,525	-13.276%
2026-07-14	3.8000	4.8000	3.7500	4.6000	+20.735%	179	5,553	-11.957%
2026-07-13	4.6000	4.6000	3.7500	3.8100	-19.789%	186	5,473	+6.299%
2026-07-10	4.3000	4.8500	4.1700	4.7500	+22.423%	206	5,454	-14.737%
2026-07-09	3.7000	3.8800	3.6900	3.8800	-5.366%	15	5,423	+4.381%
2026-07-08	3.2000	4.1500	2.9000	4.1000	+43.860%	62	5,428	-1.220%
2026-07-07	2.3600	3.0400	2.3600	2.8500	+4.396%	20	5,386	+42.105%
2026-07-06	2.7200	2.8700	2.6900	2.7300	+1.866%	7	5,390	+48.352%
2026-07-02	3.2000	3.2100	2.5600	2.6800	-20.000%	90	5,435	+51.119%
2026-07-01	3.6000	3.6000	2.9400	3.3500	-4.286%	17	5,435	+20.896%
2026-06-30	3.3900	3.5500	3.3900	3.5000	+15.132%	45	5,439	+15.714%
2026-06-29	3.0000	3.3000	2.8200	3.0400	+1.333%	181	5,427	+33.224%
2026-06-26	3.1500	3.4000	3.0000	3.0000	-16.667%	131	5,417	+35.000%
2026-06-25	4.0000	4.0000	3.4000	3.6000	-6.494%	15	5,415	+12.500%
2026-06-24	4.1300	4.2500	3.8000	3.8500	-9.624%	70	5,417	+5.195%
2026-06-23	4.5500	4.7500	4.1500	4.2600	-21.835%	54	5,423	-4.930%
2026-06-22	6.8200	6.8200	5.4500	5.4500	-17.299%	76	5,453	-25.688%
2026-06-18	5.6500	6.5900	5.6500	6.5900	+24.340%	411	5,197	-38.543%
2026-06-17	6.0500	6.0500	5.3000	5.3000	-12.397%	34	5,197	-23.585%
2026-06-16	6.5000	6.5500	6.0500	6.0500	-14.789%	52	5,197	-33.058%
2026-06-15	6.5200	7.1000	6.3500	7.1000	+19.328%	29	5,161	-42.958%
2026-06-12	6.0200	6.3000	5.9500	5.9500	+4.938%	13	5,161	-31.933%
2026-06-11	5.5500	5.7500	5.3000	5.6700	0.000%	33	5,161	-28.571%
2026-06-10	6.6500	6.6500	5.6700	5.6700	-12.500%	18	5,174	-28.571%
2026-06-09	7.5700	7.5700	5.8600	6.4800	-11.837%	81	5,174	-37.500%
2026-06-08	7.7100	7.7100	7.1500	7.3500	+3.667%	104	5,149	-44.898%
2026-06-05	8.3500	8.3500	7.0300	7.0900	-29.802%	954	5,087	-42.877%
2026-06-04	8.9300	10.7500	8.7100	10.1000	+9.189%	366	5,038	-59.901%
2026-06-03	11.2500	11.2500	9.2500	9.2500	-18.502%	101	4,911	-56.216%
2026-06-02	12.6000	15.1000	11.2500	11.3500	-2.742%	334	4,909	-64.317%
2026-06-01	9.5500	12.2500	9.5500	11.6700	+33.219%	315	4,805	-65.296%
2026-05-29	8.5000	9.8200	8.3600	8.7600	+1.860%	83	4,647	-53.767%
2026-05-28	8.2000	8.6000	7.7800	8.6000	+8.176%	1,796	4,640	-52.907%
2026-05-27	8.0700	8.1500	7.3300	7.9500	-5.917%	161	5,406	-49.057%
2026-05-26	9.2500	9.5500	8.2000	8.4500	-6.111%	195	5,387	-52.071%
2026-05-22	10.3000	10.3000	8.8500	9.0000	-11.330%	636	5,355	-55.000%
2026-05-21	10.8000	12.9000	10.0000	10.1500	-15.417%	240	4,904	-60.099%
2026-05-20	11.8000	12.6800	11.4000	12.0000	+7.143%	280	4,904	-66.250%
2026-05-19	12.0000	12.7800	10.9500	11.2000	-8.943%	83	4,926	-63.839%
2026-05-18	15.1500	15.2400	11.2500	12.3000	-12.456%	162	4,926	-67.073%
2026-05-15	14.1000	15.9500	13.7500	14.0500	-20.442%	846	4,926	-71.174%
2026-05-14	15.5500	18.1400	15.5500	17.6600	+29.853%	196	4,688	-77.067%
2026-05-13	12.9500	14.1000	12.7000	13.6000	+16.738%	78	4,555	-70.221%
2026-05-12	10.7500	11.6500	9.8000	11.6500	-2.265%	92	4,555	-65.236%
2026-05-11	11.7000	11.9200	10.6900	11.9200	+22.887%	2,046	4,555	-66.023%
2026-05-08	10.0000	10.3300	9.7000	9.7000	+2.646%	30	2,479	-58.247%
2026-05-07	8.4000	9.6000	8.4000	9.4500	+37.355%	714	2,462	-57.143%
2026-05-06	6.4000	7.2000	6.3500	6.8800	+37.600%	32	2,340	-41.134%
2026-05-05	5.4000	5.4000	5.0000	5.0000	-3.846%	56	2,352	-19.000%
2026-05-04	4.9000	5.2000	4.9000	5.2000	-10.190%	104	2,351	-22.115%
2026-05-01	6.5000	6.5000	5.5800	5.7900	-7.360%	576	1,961	-30.052%
2026-04-30	6.6200	6.6200	6.1000	6.2500	-23.407%	383	1,961	-35.200%
2026-04-29	8.5500	8.5500	7.9700	8.1600	-14.105%	121	1,748	-50.368%
2026-04-28	9.0000	9.5000	8.3000	9.5000	-7.407%	712	1,656	-57.368%
2026-04-27	8.8000	10.3800	8.1000	10.2600	+29.873%	422	1,156	-60.526%
2026-04-24	7.5900	8.9300	7.5900	7.9000	+44.954%	574	1,210	-48.734%
2026-04-23	6.0500	6.0500	5.4500	5.4500	-8.710%	44	1,040	-25.688%
2026-04-22	5.6000	6.0000	5.6000	5.9700	+8.348%	21	1,036	-32.161%
2026-04-21	5.9100	6.0500	5.5000	5.5100	-5.489%	153	975	-26.497%
2026-04-20	5.4000	5.8300	5.3500	5.8300	-2.017%	93	975	-30.532%
2026-04-17	5.8000	5.9700	5.8000	5.9500	+8.182%	17	954	-31.933%
2026-04-16	5.7500	5.7500	5.5000	5.5000	+5.163%	4	961	-26.364%
2026-04-15	5.1500	6.0000	5.0300	5.2300	+4.600%	52	962	-22.562%
2026-04-14	4.4000	5.0000	4.4000	5.0000	+24.069%	18	954	-19.000%
2026-04-13	4.2500	4.2500	3.9500	4.0300	-5.841%	36	948	+0.496%
2026-04-10	3.7500	4.2800	3.7500	4.2800	+40.328%	98	961	-5.374%
2026-04-09	2.6700	3.0500	2.6700	3.0500	+10.909%	6	966	+32.787%
2026-04-08	3.1000	3.1000	2.7000	2.7500	+4.962%	25	963	+47.273%
2026-04-07	2.3700	2.6200	2.3700	2.6200	+2.344%	9	944	+54.580%
2026-04-06	2.5600	2.5600	2.5600	2.5600	-5.535%	1	941	+58.203%
2026-04-02	2.4200	2.7200	2.4200	2.7100	+1.498%	13	930	+49.446%
2026-04-01	2.6700	2.7500	2.6700	2.6700	+6.375%	19	930	+51.685%
2026-03-31	2.1200	2.5100	2.1100	2.5100	+25.500%	6	924	+61.355%
2026-03-30	2.2000	2.2000	2.0000	2.0000	-18.033%	7	921	+102.500%
2026-03-27	2.5000	2.5000	2.4000	2.4400	-9.630%	14	927	+65.984%
2026-03-26	3.0000	3.0000	2.7000	2.7000	-17.431%	87	939	+50.000%
2026-03-25	3.3500	3.5800	3.2700	3.2700	+8.278%	22	911	+23.853%
2026-03-24	2.9500	3.0900	2.9000	3.0200	-2.581%	33	913	+34.106%
2026-03-23	3.2600	3.3500	3.0500	3.1000	0.000%	38	910	+30.645%
2026-03-20	3.7000	3.7000	3.0500	3.1000	-18.421%	36	925	+30.645%
2026-03-19	3.7100	3.8000	3.5600	3.8000	-9.953%	41	954	+6.579%
2026-03-18	4.2400	4.2400	4.2200	4.2200	-4.091%	16	939	-4.028%
2026-03-17	4.6600	4.6600	4.3700	4.4000	-8.524%	200	934	-7.955%
2026-03-16	5.0000	5.0500	4.7000	4.8100	+2.340%	82	845	-15.800%
2026-03-13	5.3700	5.3700	4.7000	4.7000	-12.150%	56	770	-13.830%
2026-03-12	4.9600	5.4500	4.9600	5.3500	-0.926%	211	755	-24.299%
2026-03-11	5.5500	5.5500	5.3400	5.4000	-0.917%	26	727	-25.000%
2026-03-10	5.4400	5.4500	5.2600	5.4500	+10.101%	31	722	-25.688%
2026-03-09	4.9200	4.9900	4.7200	4.9500	-5.534%	463	725	-18.182%
2026-03-06	5.4500	5.4500	5.1900	5.2400	-2.056%	240	706	-22.710%
2026-03-05	5.6200	6.0900	5.1600	5.3500	-12.151%	170	677	-24.299%
2026-03-04	5.6000	6.1000	5.5100	6.0900	+12.569%	22	693	-33.498%
2026-03-03	5.5500	5.5500	5.3800	5.4100	-10.133%	30	684	-25.139%
2026-03-02	5.8000	6.0900	5.8000	6.0200	+5.245%	35	687	-32.724%
2026-02-27	6.1500	6.1500	5.6000	5.7200	-16.496%	41	695	-29.196%
2026-02-26	8.3000	8.3000	6.8500	6.8500	-30.457%	174	697	-40.876%
2026-02-25	9.3800	9.8500	9.3800	9.8500	+8.480%	8	655	-58.883%
2026-02-24	9.1800	9.2000	9.0600	9.0800	+0.665%	20	655	-55.396%
2026-02-23	9.3000	9.3000	8.8000	9.0200	+1.691%	54	657	-55.100%
2026-02-20	8.5500	8.8700	8.4200	8.8700	+7.908%	18	674	-54.340%
2026-02-19	8.3000	8.3000	8.2200	8.2200	-6.591%	10	677	-50.730%
2026-02-18	8.7300	8.8000	8.7300	8.8000	+13.256%	2	675	-53.977%
2026-02-17	6.9100	8.1000	6.9100	7.7700	+3.324%	42	676	-47.876%
2026-02-13	7.4900	7.5200	7.4900	7.5200	-13.064%	6	661	-46.144%
2026-02-12	9.6000	9.6000	8.6500	8.6500	-8.947%	87	661	-53.179%
2026-02-11	9.0000	9.5500	9.0000	9.5000	+8.820%	4	577	-57.368%
2026-02-10	9.3500	9.3500	8.7300	8.7300	-8.586%	2	573	-53.608%
2026-02-09	9.3000	10.3400	9.3000	9.5500	+16.891%	165	571	-57.592%
2026-02-06	8.0000	8.2200	8.0000	8.1700	+26.080%	26	424	-50.428%
2026-02-05	6.3200	6.4800	6.3200	6.4800	+2.047%	6	400	-37.500%
2026-02-04	7.1000	7.1000	6.3500	6.3500	-15.333%	18	396	-36.220%
2026-02-03	7.2000	7.5000	7.2000	7.5000	-9.091%	194	391	-46.000%
2026-02-02	8.5900	9.2500	8.2000	8.2500	-22.170%	2,739	314	-50.909%
2026-01-30	10.6000	10.6000	10.6000	10.6000	+13.490%	35	196	-61.792%
2026-01-29	10.0000	10.0000	9.2800	9.3400	-3.512%	5	163	-56.638%
2026-01-28	9.6700	9.6800	9.6700	9.6800	+6.257%	20	162	-58.161%
2026-01-27	9.1400	9.2500	9.1100	9.1100	+0.774%	11	162	-55.543%
2026-01-23	9.0500	9.0800	8.9800	9.0400	+11.743%	111	151	-55.199%
2026-01-22	8.0900	8.0900	8.0900	8.0900	-0.369%	1	55	-49.938%
2026-01-21	7.8500	8.2000	7.5500	8.1200	+10.778%	14	55	-50.123%
2026-01-20	7.6000	7.6000	7.2700	7.3300	-18.646%	45	49	-44.748%
2026-01-16	9.0100	9.0100	9.0100	9.0100	-3.636%	1	33	-55.050%
2026-01-15	9.2000	9.3500	9.0800	9.3500	+19.872%	32	33	-56.684%
2026-01-14	7.8000	7.8000	7.8000	7.8000	-1.266%	1	3	-48.077%
2026-01-13	7.9000	7.9000	7.9000	7.9000	-6.509%	1	2	-48.734%
2026-01-12	8.3000	8.4500	8.3000	8.4500	0.000%	2	1	-52.071%