NVDA261120C00285000
NVDA Nov 20 2026 285.00 Call
optionOPRA
EODOct 23, 2026
0.08USD0.000%(0.00)1,199Vol9,186OI
NVDA261120C00285000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.000% | 1,199 | 8,177 | 0.000% |
| 2026-10-22 | 0.1300 | 0.1300 | 0.0800 | 0.0800 | -33.333% | 1,658 | 7,034 | 0.000% |
| 2026-10-21 | 0.1400 | 0.1500 | 0.1200 | 0.1200 | +9.091% | 449 | 6,892 | -33.333% |
| 2026-10-20 | 0.1200 | 0.1400 | 0.1100 | 0.1100 | -15.385% | 130 | 6,976 | -27.273% |
| 2026-10-19 | 0.1800 | 0.2000 | 0.1300 | 0.1300 | -18.750% | 1,306 | 6,049 | -38.462% |
| 2026-10-16 | 0.1700 | 0.1900 | 0.1400 | 0.1600 | -20.000% | 102 | 6,092 | -50.000% |
| 2026-10-15 | 0.1800 | 0.2100 | 0.1700 | 0.2000 | -13.043% | 104 | 6,151 | -60.000% |
| 2026-10-14 | 0.2800 | 0.2800 | 0.2100 | 0.2300 | -30.303% | 134 | 6,147 | -65.217% |
| 2026-10-13 | 0.2200 | 0.3300 | 0.2200 | 0.3300 | +22.222% | 348 | 6,325 | -75.758% |
| 2026-10-12 | 0.3700 | 0.3700 | 0.2700 | 0.2700 | -37.209% | 82 | 6,327 | -70.370% |
| 2026-10-09 | 0.5500 | 0.5500 | 0.4000 | 0.4300 | -8.511% | 127 | 6,384 | -81.395% |
| 2026-10-08 | 0.6900 | 0.7700 | 0.4400 | 0.4700 | -42.683% | 406 | 6,276 | -82.979% |
| 2026-10-07 | 0.7400 | 0.8300 | 0.7400 | 0.8200 | -3.529% | 978 | 5,871 | -90.244% |
| 2026-10-06 | 1.1500 | 1.3000 | 0.8500 | 0.8500 | -9.574% | 409 | 5,892 | -90.588% |
| 2026-10-05 | 0.9000 | 1.0600 | 0.7800 | 0.9400 | +17.500% | 470 | 5,875 | -91.489% |
| 2026-10-02 | 1.0400 | 1.2600 | 0.7800 | 0.8000 | 0.000% | 987 | 5,505 | -90.000% |
| 2026-10-01 | 0.8000 | 0.8600 | 0.6900 | 0.8000 | -5.882% | 93 | 5,485 | -90.000% |
| 2026-09-30 | 0.8500 | 0.8600 | 0.7800 | 0.8500 | +21.429% | 270 | 5,423 | -90.588% |
| 2026-09-29 | 1.0100 | 1.1600 | 0.7000 | 0.7000 | -20.455% | 94 | 5,384 | -88.571% |
| 2026-09-28 | 0.9900 | 1.4000 | 0.8700 | 0.8800 | +14.286% | 610 | 5,279 | -90.909% |
| 2026-09-25 | 0.8200 | 0.8200 | 0.7200 | 0.7700 | -1.282% | 192 | 5,239 | -89.610% |
| 2026-09-24 | 0.7100 | 0.7900 | 0.6700 | 0.7800 | -8.235% | 96 | 5,250 | -89.744% |
| 2026-09-23 | 1.1700 | 1.1700 | 0.8400 | 0.8500 | -31.452% | 170 | 5,273 | -90.588% |
| 2026-09-22 | 1.1900 | 1.2700 | 1.1600 | 1.2400 | +15.888% | 154 | 5,234 | -93.548% |
| 2026-09-21 | 0.9100 | 1.2300 | 0.9000 | 1.0700 | +42.667% | 278 | 5,323 | -92.523% |
| 2026-09-18 | 0.7600 | 0.7600 | 0.7100 | 0.7500 | -8.537% | 65 | 5,371 | -89.333% |
| 2026-09-17 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | +10.811% | 161 | 5,205 | -90.244% |
| 2026-09-16 | 0.7800 | 0.8400 | 0.7300 | 0.7400 | +1.370% | 136 | 5,302 | -89.189% |
| 2026-09-15 | 0.7800 | 0.7800 | 0.7100 | 0.7300 | -2.667% | 177 | 5,334 | -89.041% |
| 2026-09-14 | 0.7500 | 0.8000 | 0.6800 | 0.7500 | -29.907% | 480 | 5,100 | -89.333% |
| 2026-09-11 | 1.3500 | 1.3700 | 1.0700 | 1.0700 | -20.149% | 65 | 5,054 | -92.523% |
| 2026-09-10 | 1.4300 | 1.4800 | 1.3400 | 1.3400 | -27.957% | 118 | 5,040 | -94.030% |
| 2026-09-09 | 2.0500 | 2.0800 | 1.8600 | 1.8600 | -11.848% | 140 | 5,017 | -95.699% |
| 2026-09-08 | 2.5200 | 2.5200 | 2.0600 | 2.1100 | -20.076% | 220 | 4,944 | -96.209% |
| 2026-09-04 | 2.4100 | 3.2500 | 2.4100 | 2.6400 | +13.793% | 782 | 4,581 | -96.970% |
| 2026-09-03 | 1.9500 | 2.5200 | 1.8200 | 2.3200 | +32.571% | 468 | 4,265 | -96.552% |
| 2026-09-02 | 1.2600 | 2.2000 | 1.2600 | 1.7500 | +52.174% | 300 | 4,211 | -95.429% |
| 2026-09-01 | 1.1200 | 1.2900 | 1.0500 | 1.1500 | -19.014% | 240 | 4,266 | -93.043% |
| 2026-08-31 | 1.6600 | 1.6600 | 1.3100 | 1.4200 | -10.127% | 148 | 4,230 | -94.366% |
| 2026-08-28 | 2.4900 | 2.7700 | 1.5800 | 1.5800 | -43.772% | 350 | 4,209 | -94.937% |
| 2026-08-27 | 2.1300 | 2.8700 | 2.0400 | 2.8100 | +87.333% | 1,080 | 3,474 | -97.153% |
| 2026-08-26 | 1.6500 | 1.7800 | 1.4400 | 1.5000 | -9.091% | 179 | 3,484 | -94.667% |
| 2026-08-25 | 1.6000 | 1.6500 | 1.4700 | 1.6500 | +12.245% | 675 | 3,035 | -95.152% |
| 2026-08-24 | 1.4800 | 1.5300 | 1.4600 | 1.4700 | -24.615% | 80 | 3,035 | -94.558% |
| 2026-08-21 | 2.2000 | 2.2400 | 1.9500 | 1.9500 | -13.717% | 359 | 2,888 | -95.897% |
| 2026-08-20 | 2.3800 | 2.3800 | 2.0900 | 2.2600 | -2.586% | 172 | 2,856 | -96.460% |
| 2026-08-19 | 2.1700 | 2.5000 | 2.1700 | 2.3200 | -5.306% | 183 | 2,819 | -96.552% |
| 2026-08-18 | 2.6600 | 2.6700 | 2.4200 | 2.4500 | -26.866% | 227 | 2,822 | -96.735% |
| 2026-08-17 | 3.3000 | 3.5800 | 3.2500 | 3.3500 | -2.332% | 263 | 2,744 | -97.612% |
| 2026-08-14 | 3.8500 | 3.8500 | 3.3500 | 3.4300 | -8.533% | 130 | 2,708 | -97.668% |
| 2026-08-13 | 3.8100 | 3.8500 | 3.4300 | 3.7500 | +11.940% | 229 | 2,685 | -97.867% |
| 2026-08-12 | 3.3000 | 3.6500 | 3.2500 | 3.3500 | +26.894% | 315 | 2,703 | -97.612% |
| 2026-08-11 | 2.9600 | 2.9900 | 2.5000 | 2.6400 | -12.292% | 266 | 2,639 | -96.970% |
| 2026-08-10 | 3.7500 | 3.7500 | 2.8700 | 3.0100 | -16.389% | 152 | 2,622 | -97.342% |
| 2026-08-07 | 3.9000 | 4.0200 | 3.4700 | 3.6000 | -2.439% | 96 | 2,590 | -97.778% |
| 2026-08-06 | 4.4100 | 4.4100 | 3.3400 | 3.6900 | -5.385% | 288 | 2,535 | -97.832% |
| 2026-08-05 | 3.8800 | 4.4000 | 3.8800 | 3.9000 | +31.313% | 131 | 2,472 | -97.949% |
| 2026-08-04 | 2.6500 | 3.1000 | 2.5500 | 2.9700 | +33.784% | 105 | 2,453 | -97.306% |
| 2026-08-03 | 2.0000 | 2.4000 | 2.0000 | 2.2200 | +23.333% | 130 | 2,410 | -96.396% |
| 2026-07-31 | 1.7400 | 1.8000 | 1.5200 | 1.8000 | +27.660% | 132 | 2,441 | -95.556% |
| 2026-07-30 | 1.5000 | 1.5200 | 1.3400 | 1.4100 | +8.462% | 23 | 2,436 | -94.326% |
| 2026-07-29 | 1.2300 | 1.3500 | 1.2300 | 1.3000 | -16.129% | 200 | 2,450 | -93.846% |
| 2026-07-28 | 1.3500 | 1.6600 | 1.3500 | 1.5500 | -6.061% | 75 | 2,497 | -94.839% |
| 2026-07-27 | 1.9200 | 1.9200 | 1.5800 | 1.6500 | -34.000% | 223 | 2,463 | -95.152% |
| 2026-07-24 | 2.8100 | 3.0500 | 2.5000 | 2.5000 | -16.388% | 268 | 2,439 | -96.800% |
| 2026-07-23 | 3.2000 | 3.2000 | 2.8300 | 2.9900 | -18.970% | 100 | 2,379 | -97.324% |
| 2026-07-22 | 2.7800 | 3.6900 | 2.7800 | 3.6900 | +44.706% | 191 | 2,324 | -97.832% |
| 2026-07-21 | 2.5400 | 2.6900 | 2.5100 | 2.5500 | +3.239% | 75 | 2,321 | -96.863% |
| 2026-07-20 | 3.1200 | 3.1200 | 2.4700 | 2.4700 | -15.411% | 258 | 2,198 | -96.761% |
| 2026-07-17 | 2.6800 | 3.2000 | 2.6200 | 2.9200 | -14.118% | 85 | 2,171 | -97.260% |
| 2026-07-16 | 3.6000 | 3.6000 | 3.3400 | 3.4000 | -16.256% | 339 | 2,182 | -97.647% |
| 2026-07-15 | 4.1800 | 4.3700 | 3.4000 | 4.0600 | -3.333% | 120 | 2,174 | -98.030% |
| 2026-07-14 | 3.7000 | 4.2400 | 3.7000 | 4.2000 | +25.000% | 37 | 2,148 | -98.095% |
| 2026-07-13 | 3.9500 | 3.9500 | 3.3600 | 3.3600 | -19.231% | 302 | 2,104 | -97.619% |
| 2026-07-10 | 3.9800 | 4.3000 | 3.8500 | 4.1600 | +19.198% | 64 | 2,074 | -98.077% |
| 2026-07-09 | 3.4000 | 3.5000 | 3.1500 | 3.4900 | +4.491% | 71 | 2,064 | -97.708% |
| 2026-07-08 | 2.6000 | 3.3400 | 2.6000 | 3.3400 | +33.600% | 18 | 2,072 | -97.605% |
| 2026-07-07 | 2.1400 | 2.7200 | 2.1200 | 2.5000 | +5.932% | 143 | 2,060 | -96.800% |
| 2026-07-06 | 2.5100 | 2.5100 | 2.3600 | 2.3600 | +2.609% | 33 | 2,074 | -96.610% |
| 2026-07-02 | 2.8500 | 2.8500 | 2.2500 | 2.3000 | -23.333% | 64 | 2,049 | -96.522% |
| 2026-07-01 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -3.226% | 4 | 2,045 | -97.333% |
| 2026-06-30 | 2.9500 | 3.1700 | 2.9500 | 3.1000 | +12.727% | 32 | 2,017 | -97.419% |
| 2026-06-29 | 2.7400 | 2.7500 | 2.7400 | 2.7500 | -5.172% | 7 | 2,020 | -97.091% |
| 2026-06-26 | 2.9800 | 2.9800 | 2.8600 | 2.9000 | -5.537% | 5 | 2,017 | -97.241% |
| 2026-06-25 | 3.1000 | 3.2000 | 3.0700 | 3.0700 | -12.286% | 11 | 2,020 | -97.394% |
| 2026-06-24 | 3.7100 | 3.7900 | 3.4500 | 3.5000 | -6.667% | 52 | 2,021 | -97.714% |
| 2026-06-23 | 4.0500 | 4.1000 | 3.7500 | 3.7500 | -24.242% | 318 | 2,107 | -97.867% |
| 2026-06-22 | 6.2000 | 6.3000 | 4.9500 | 4.9500 | -14.211% | 18 | 2,091 | -98.384% |
| 2026-06-18 | 5.4500 | 5.8700 | 5.4500 | 5.7700 | +16.802% | 102 | 2,140 | -98.614% |
| 2026-06-17 | 5.2400 | 5.2400 | 4.9400 | 4.9400 | -12.566% | 4 | 2,140 | -98.381% |
| 2026-06-16 | 5.9100 | 5.9100 | 5.6500 | 5.6500 | -11.024% | 7 | 2,137 | -98.584% |
| 2026-06-15 | 5.9200 | 6.4500 | 5.9200 | 6.3500 | +14.414% | 14 | 2,126 | -98.740% |
| 2026-06-12 | 5.8300 | 5.8300 | 5.5500 | 5.5500 | +8.824% | 20 | 2,136 | -98.559% |
| 2026-06-11 | 5.1500 | 5.1500 | 4.9000 | 5.1000 | -1.544% | 8 | 2,139 | -98.431% |
| 2026-06-10 | 6.0000 | 6.0000 | 5.1800 | 5.1800 | -12.795% | 64 | 2,137 | -98.456% |
| 2026-06-09 | 6.0000 | 6.0000 | 5.3900 | 5.9400 | -10.677% | 56 | 2,113 | -98.653% |
| 2026-06-08 | 6.7000 | 7.0000 | 6.5500 | 6.6500 | +3.101% | 66 | 2,085 | -98.797% |
| 2026-06-05 | 7.5200 | 7.5200 | 6.4500 | 6.4500 | -34.184% | 137 | 2,120 | -98.760% |
| 2026-06-04 | 8.3600 | 9.8000 | 7.9100 | 9.8000 | +14.620% | 196 | 2,092 | -99.184% |
| 2026-06-03 | 10.4500 | 10.4500 | 8.5500 | 8.5500 | -19.340% | 123 | 2,084 | -99.064% |
| 2026-06-02 | 11.6000 | 13.5500 | 10.4000 | 10.6000 | -3.636% | 260 | 1,932 | -99.245% |
| 2026-06-01 | 9.8600 | 11.2500 | 9.8200 | 11.0000 | +32.530% | 89 | 1,921 | -99.273% |
| 2026-05-29 | 8.3400 | 8.8200 | 8.2100 | 8.3000 | +3.750% | 129 | 1,894 | -99.036% |
| 2026-05-28 | 7.2400 | 8.0000 | 7.2100 | 8.0000 | +11.266% | 114 | 1,856 | -99.000% |
| 2026-05-27 | 6.9400 | 7.5000 | 6.7500 | 7.1900 | -7.345% | 192 | 1,854 | -98.887% |
| 2026-05-26 | 8.5500 | 8.6500 | 7.7000 | 7.7600 | -4.551% | 148 | 1,859 | -98.969% |
| 2026-05-22 | 8.3900 | 8.6500 | 8.1300 | 8.1300 | -14.421% | 18 | 1,860 | -99.016% |
| 2026-05-21 | 10.4500 | 10.5300 | 9.2000 | 9.5000 | -9.524% | 27 | 1,862 | -99.158% |
| 2026-05-20 | 10.7500 | 11.4900 | 10.5000 | 10.5000 | +1.449% | 130 | 1,852 | -99.238% |
| 2026-05-19 | 10.4500 | 11.8000 | 10.0500 | 10.3500 | -4.167% | 207 | 1,812 | -99.227% |
| 2026-05-18 | 12.6500 | 12.6500 | 10.6500 | 10.8000 | -18.797% | 34 | 1,818 | -99.259% |
| 2026-05-15 | 13.4300 | 13.8500 | 12.7500 | 13.3000 | -19.149% | 38 | 1,819 | -99.398% |
| 2026-05-14 | 14.8200 | 17.1600 | 14.8200 | 16.4500 | +28.016% | 150 | 1,788 | -99.514% |
| 2026-05-13 | 11.8200 | 12.8500 | 10.7500 | 12.8500 | +23.558% | 808 | 1,210 | -99.377% |
| 2026-05-12 | 9.2900 | 10.5000 | 9.0900 | 10.4000 | -0.478% | 72 | 1,189 | -99.231% |
| 2026-05-11 | 9.1400 | 11.1000 | 9.1400 | 10.4500 | +14.835% | 139 | 1,144 | -99.234% |
| 2026-05-08 | 9.1500 | 9.8000 | 8.9000 | 9.1000 | +10.303% | 39 | 1,142 | -99.121% |
| 2026-05-07 | 8.1500 | 8.8500 | 8.1500 | 8.2500 | +18.364% | 1,263 | 211 | -99.030% |
| 2026-05-06 | 6.0500 | 7.0800 | 6.0500 | 6.9700 | +51.522% | 94 | 188 | -98.852% |
| 2026-05-05 | 4.5800 | 4.6000 | 4.5800 | 4.6000 | -0.433% | 4 | 184 | -98.261% |
| 2026-05-04 | 5.0400 | 5.0400 | 4.5000 | 4.6200 | -8.696% | 60 | 139 | -98.268% |
| 2026-05-01 | 5.2000 | 5.2000 | 5.0600 | 5.0600 | -11.693% | 3 | 138 | -98.419% |
| 2026-04-30 | 5.7000 | 5.7300 | 5.6100 | 5.7300 | -22.776% | 5 | 138 | -98.604% |
| 2026-04-29 | 7.6500 | 7.6500 | 7.4200 | 7.4200 | -15.200% | 12 | 138 | -98.922% |
| 2026-04-28 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -4.891% | 15 | 127 | -99.086% |
| 2026-04-27 | 8.0000 | 9.2800 | 7.6700 | 9.2000 | +19.792% | 36 | 127 | -99.130% |
| 2026-04-24 | 5.5300 | 7.8500 | 5.5300 | 7.6800 | +60.000% | 11 | 124 | -98.958% |
| 2026-04-23 | 4.8900 | 4.8900 | 4.7900 | 4.8000 | -10.280% | 40 | 117 | -98.333% |
| 2026-04-22 | 5.0000 | 5.4500 | 5.0000 | 5.3500 | -0.926% | 26 | 118 | -98.505% |
| 2026-04-21 | 5.4500 | 5.4500 | 5.3500 | 5.4000 | +0.559% | 23 | 106 | -98.519% |
| 2026-04-20 | 4.8500 | 5.3700 | 4.8500 | 5.3700 | +2.286% | 2 | 106 | -98.510% |
| 2026-04-17 | 5.3300 | 5.3300 | 5.2500 | 5.2500 | +3.755% | 4 | 105 | -98.476% |
| 2026-04-16 | 5.1500 | 5.1500 | 5.0600 | 5.0600 | -2.692% | 3 | 102 | -98.419% |
| 2026-04-15 | 5.2500 | 5.2500 | 4.7100 | 5.2000 | +16.854% | 50 | 101 | -98.462% |
| 2026-04-14 | 4.4100 | 4.4500 | 4.4100 | 4.4500 | +23.611% | 2 | 71 | -98.202% |
| 2026-04-13 | 3.5200 | 3.6000 | 3.4600 | 3.6000 | -2.703% | 48 | 71 | -97.778% |
| 2026-04-10 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +53.527% | 1 | 73 | -97.838% |
| 2026-04-08 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +11.574% | 1 | 73 | -96.680% |
| 2026-04-07 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -9.244% | 1 | 72 | -96.296% |
| 2026-04-02 | 2.2200 | 2.4600 | 2.1900 | 2.3800 | +16.098% | 40 | 48 | -96.639% |
| 2026-03-30 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -5.530% | 1 | 48 | -96.098% |
| 2026-03-27 | 2.2800 | 2.2800 | 2.1700 | 2.1700 | -15.234% | 2 | 49 | -96.313% |
| 2026-03-26 | 2.6800 | 2.6800 | 2.5600 | 2.5600 | -14.667% | 4 | 49 | -96.875% |
| 2026-03-25 | 3.0000 | 3.0500 | 3.0000 | 3.0000 | +10.294% | 3 | 53 | -97.333% |
| 2026-03-24 | 2.7100 | 2.7200 | 2.7100 | 2.7200 | -1.449% | 7 | 53 | -97.059% |
| 2026-03-23 | 2.9500 | 2.9500 | 2.7500 | 2.7600 | -3.158% | 15 | 50 | -97.101% |
| 2026-03-20 | 3.2000 | 3.2000 | 2.8500 | 2.8500 | -22.973% | 35 | 41 | -97.193% |
| 2026-03-18 | 3.8500 | 3.8500 | 3.7000 | 3.7000 | -8.867% | 33 | 7 | -97.838% |
| 2026-03-17 | 4.0800 | 4.0800 | 4.0600 | 4.0600 | -6.667% | 30 | 30 | -98.030% |
| 2026-03-13 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 0.000% | 1 | 1 | -98.161% |