Dark

NVDA20261120C285
NVDA Nov 20 2026 285.00 Call (NVDA261120C00285000)
option OPRA

EOD

Aug 14, 2026

3.43-8.533%(-0.32)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	3.8500	3.8500	3.3500	3.4300	-8.533%	130	2,744	0.000%
2026-08-13	3.8100	3.8500	3.4300	3.7500	+11.940%	229	2,708	-8.533%
2026-08-12	3.3000	3.6500	3.2500	3.3500	+26.894%	315	2,685	+2.388%
2026-08-11	2.9600	2.9900	2.5000	2.6400	-12.292%	266	2,703	+29.924%
2026-08-10	3.7500	3.7500	2.8700	3.0100	-16.389%	152	2,639	+13.953%
2026-08-07	3.9000	4.0200	3.4700	3.6000	-2.439%	96	2,622	-4.722%
2026-08-06	4.4100	4.4100	3.3400	3.6900	-5.385%	288	2,590	-7.046%
2026-08-05	3.8800	4.4000	3.8800	3.9000	+31.313%	131	2,535	-12.051%
2026-08-04	2.6500	3.1000	2.5500	2.9700	+33.784%	105	2,472	+15.488%
2026-08-03	2.0000	2.4000	2.0000	2.2200	+23.333%	130	2,453	+54.505%
2026-07-31	1.7400	1.8000	1.5200	1.8000	+27.660%	132	2,410	+90.556%
2026-07-30	1.5000	1.5200	1.3400	1.4100	+8.462%	23	2,441	+143.262%
2026-07-29	1.2300	1.3500	1.2300	1.3000	-16.129%	200	2,436	+163.846%
2026-07-28	1.3500	1.6600	1.3500	1.5500	-6.061%	75	2,450	+121.290%
2026-07-27	1.9200	1.9200	1.5800	1.6500	-34.000%	223	2,497	+107.879%
2026-07-24	2.8100	3.0500	2.5000	2.5000	-16.388%	268	2,463	+37.200%
2026-07-23	3.2000	3.2000	2.8300	2.9900	-18.970%	100	2,439	+14.716%
2026-07-22	2.7800	3.6900	2.7800	3.6900	+44.706%	191	2,379	-7.046%
2026-07-21	2.5400	2.6900	2.5100	2.5500	+3.239%	75	2,324	+34.510%
2026-07-20	3.1200	3.1200	2.4700	2.4700	-15.411%	258	2,321	+38.866%
2026-07-17	2.6800	3.2000	2.6200	2.9200	-14.118%	85	2,198	+17.466%
2026-07-16	3.6000	3.6000	3.3400	3.4000	-16.256%	339	2,171	+0.882%
2026-07-15	4.1800	4.3700	3.4000	4.0600	-3.333%	120	2,182	-15.517%
2026-07-14	3.7000	4.2400	3.7000	4.2000	+25.000%	37	2,174	-18.333%
2026-07-13	3.9500	3.9500	3.3600	3.3600	-19.231%	302	2,148	+2.083%
2026-07-10	3.9800	4.3000	3.8500	4.1600	+19.198%	64	2,104	-17.548%
2026-07-09	3.4000	3.5000	3.1500	3.4900	+4.491%	71	2,074	-1.719%
2026-07-08	2.6000	3.3400	2.6000	3.3400	+33.600%	18	2,064	+2.695%
2026-07-07	2.1400	2.7200	2.1200	2.5000	+5.932%	143	2,072	+37.200%
2026-07-06	2.5100	2.5100	2.3600	2.3600	+2.609%	33	2,060	+45.339%
2026-07-02	2.8500	2.8500	2.2500	2.3000	-23.333%	64	2,049	+49.130%
2026-07-01	3.0000	3.0000	3.0000	3.0000	-3.226%	4	2,049	+14.333%
2026-06-30	2.9500	3.1700	2.9500	3.1000	+12.727%	32	2,045	+10.645%
2026-06-29	2.7400	2.7500	2.7400	2.7500	-5.172%	7	2,017	+24.727%
2026-06-26	2.9800	2.9800	2.8600	2.9000	-5.537%	5	2,020	+18.276%
2026-06-25	3.1000	3.2000	3.0700	3.0700	-12.286%	11	2,017	+11.726%
2026-06-24	3.7100	3.7900	3.4500	3.5000	-6.667%	52	2,020	-2.000%
2026-06-23	4.0500	4.1000	3.7500	3.7500	-24.242%	318	2,021	-8.533%
2026-06-22	6.2000	6.3000	4.9500	4.9500	-14.211%	18	2,107	-30.707%
2026-06-18	5.4500	5.8700	5.4500	5.7700	+16.802%	102	2,140	-40.555%
2026-06-17	5.2400	5.2400	4.9400	4.9400	-12.566%	4	2,140	-30.567%
2026-06-16	5.9100	5.9100	5.6500	5.6500	-11.024%	7	2,140	-39.292%
2026-06-15	5.9200	6.4500	5.9200	6.3500	+14.414%	14	2,136	-45.984%
2026-06-12	5.8300	5.8300	5.5500	5.5500	+8.824%	20	2,136	-38.198%
2026-06-11	5.1500	5.1500	4.9000	5.1000	-1.544%	8	2,136	-32.745%
2026-06-10	6.0000	6.0000	5.1800	5.1800	-12.795%	64	2,139	-33.784%
2026-06-09	6.0000	6.0000	5.3900	5.9400	-10.677%	56	2,137	-42.256%
2026-06-08	6.7000	7.0000	6.5500	6.6500	+3.101%	66	2,113	-48.421%
2026-06-05	7.5200	7.5200	6.4500	6.4500	-34.184%	137	2,085	-46.822%
2026-06-04	8.3600	9.8000	7.9100	9.8000	+14.620%	196	2,120	-65.000%
2026-06-03	10.4500	10.4500	8.5500	8.5500	-19.340%	123	2,092	-59.883%
2026-06-02	11.6000	13.5500	10.4000	10.6000	-3.636%	260	2,084	-67.642%
2026-06-01	9.8600	11.2500	9.8200	11.0000	+32.530%	89	1,932	-68.818%
2026-05-29	8.3400	8.8200	8.2100	8.3000	+3.750%	129	1,921	-58.675%
2026-05-28	7.2400	8.0000	7.2100	8.0000	+11.266%	114	1,894	-57.125%
2026-05-27	6.9400	7.5000	6.7500	7.1900	-7.345%	192	1,856	-52.295%
2026-05-26	8.5500	8.6500	7.7000	7.7600	-4.551%	148	1,854	-55.799%
2026-05-22	8.3900	8.6500	8.1300	8.1300	-14.421%	18	1,859	-57.811%
2026-05-21	10.4500	10.5300	9.2000	9.5000	-9.524%	27	1,860	-63.895%
2026-05-20	10.7500	11.4900	10.5000	10.5000	+1.449%	130	1,860	-67.333%
2026-05-19	10.4500	11.8000	10.0500	10.3500	-4.167%	207	1,812	-66.860%
2026-05-18	12.6500	12.6500	10.6500	10.8000	-18.797%	34	1,812	-68.241%
2026-05-15	13.4300	13.8500	12.7500	13.3000	-19.149%	38	1,812	-74.211%
2026-05-14	14.8200	17.1600	14.8200	16.4500	+28.016%	150	1,819	-79.149%
2026-05-13	11.8200	12.8500	10.7500	12.8500	+23.558%	808	1,210	-73.307%
2026-05-12	9.2900	10.5000	9.0900	10.4000	-0.478%	72	1,210	-67.019%
2026-05-11	9.1400	11.1000	9.1400	10.4500	+14.835%	139	1,210	-67.177%
2026-05-08	9.1500	9.8000	8.9000	9.1000	+10.303%	39	1,144	-62.308%
2026-05-07	8.1500	8.8500	8.1500	8.2500	+18.364%	1,263	1,142	-58.424%
2026-05-06	6.0500	7.0800	6.0500	6.9700	+51.522%	94	211	-50.789%
2026-05-05	4.5800	4.6000	4.5800	4.6000	-0.433%	4	188	-25.435%
2026-05-04	5.0400	5.0400	4.5000	4.6200	-8.696%	60	184	-25.758%
2026-05-01	5.2000	5.2000	5.0600	5.0600	-11.693%	3	138	-32.213%
2026-04-30	5.7000	5.7300	5.6100	5.7300	-22.776%	5	138	-40.140%
2026-04-29	7.6500	7.6500	7.4200	7.4200	-15.200%	12	138	-53.774%
2026-04-28	8.7500	8.7500	8.7500	8.7500	-4.891%	15	127	-60.800%
2026-04-27	8.0000	9.2800	7.6700	9.2000	+19.792%	36	127	-62.717%
2026-04-24	5.5300	7.8500	5.5300	7.6800	+60.000%	11	124	-55.339%
2026-04-23	4.8900	4.8900	4.7900	4.8000	-10.280%	40	117	-28.542%
2026-04-22	5.0000	5.4500	5.0000	5.3500	-0.926%	26	118	-35.888%
2026-04-21	5.4500	5.4500	5.3500	5.4000	+0.559%	23	106	-36.481%
2026-04-20	4.8500	5.3700	4.8500	5.3700	+2.286%	2	106	-36.127%
2026-04-17	5.3300	5.3300	5.2500	5.2500	+3.755%	4	105	-34.667%
2026-04-16	5.1500	5.1500	5.0600	5.0600	-2.692%	3	102	-32.213%
2026-04-15	5.2500	5.2500	4.7100	5.2000	+16.854%	50	101	-34.038%
2026-04-14	4.4100	4.4500	4.4100	4.4500	+23.611%	2	71	-22.921%
2026-04-13	3.5200	3.6000	3.4600	3.6000	-2.703%	48	71	-4.722%
2026-04-10	3.7000	3.7000	3.7000	3.7000	+53.527%	1	73	-7.297%
2026-04-08	2.4100	2.4100	2.4100	2.4100	+11.574%	1	73	+42.324%
2026-04-07	2.1600	2.1600	2.1600	2.1600	-9.244%	1	72	+58.796%
2026-04-02	2.2200	2.4600	2.1900	2.3800	+16.098%	40	48	+44.118%
2026-03-30	2.0500	2.0500	2.0500	2.0500	-5.530%	1	48	+67.317%
2026-03-27	2.2800	2.2800	2.1700	2.1700	-15.234%	2	49	+58.065%
2026-03-26	2.6800	2.6800	2.5600	2.5600	-14.667%	4	49	+33.984%
2026-03-25	3.0000	3.0500	3.0000	3.0000	+10.294%	3	53	+14.333%
2026-03-24	2.7100	2.7200	2.7100	2.7200	-1.449%	7	53	+26.103%
2026-03-23	2.9500	2.9500	2.7500	2.7600	-3.158%	15	50	+24.275%
2026-03-20	3.2000	3.2000	2.8500	2.8500	-22.973%	35	41	+20.351%
2026-03-18	3.8500	3.8500	3.7000	3.7000	-8.867%	33	7	-7.297%
2026-03-17	4.0800	4.0800	4.0600	4.0600	-6.667%	30	30	-15.517%
2026-03-13	4.3500	4.3500	4.3500	4.3500	0.000%	1	1	-21.149%