Dark

NVDA20261120C290
NVDA Nov 20 2026 290.00 Call (NVDA261120C00290000)
option OPRA

EOD

Aug 14, 2026

3.04-3.185%(-0.10)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	3.2500	3.3000	2.8500	3.0400	-3.185%	107	1,923	0.000%
2026-08-13	3.2000	3.3600	2.9600	3.1400	+3.630%	297	1,927	-3.185%
2026-08-12	2.5100	3.1500	2.5100	3.0300	+33.480%	232	1,926	+0.330%
2026-08-11	2.6700	2.6700	2.2000	2.2700	-6.584%	200	1,867	+33.921%
2026-08-10	3.1000	3.1000	2.3700	2.4300	-24.063%	42	1,862	+25.103%
2026-08-07	3.3000	3.5500	3.1000	3.2000	-1.538%	245	1,862	-5.000%
2026-08-06	3.8300	3.8300	3.0000	3.2500	-7.670%	165	1,756	-6.462%
2026-08-05	3.5100	3.9700	3.3700	3.5200	+38.039%	157	1,735	-13.636%
2026-08-04	2.2000	2.7100	2.1900	2.5500	+24.390%	389	1,726	+19.216%
2026-08-03	1.9000	2.0500	1.8400	2.0500	+33.987%	24	1,690	+48.293%
2026-07-31	1.5100	1.5300	1.3100	1.5300	+27.500%	78	1,673	+98.693%
2026-07-30	1.2000	1.2600	1.1900	1.2000	+0.840%	8	1,664	+153.333%
2026-07-29	1.1200	1.1900	1.0900	1.1900	-11.852%	95	1,659	+155.462%
2026-07-28	1.2300	1.4800	1.2300	1.3500	+1.504%	131	1,659	+125.185%
2026-07-27	2.1000	2.1000	1.3300	1.3300	-47.222%	127	1,686	+128.571%
2026-07-24	2.3900	2.5300	2.3300	2.5200	-0.395%	119	1,714	+20.635%
2026-07-23	2.6900	2.7900	2.5300	2.5300	-20.189%	24	1,720	+20.158%
2026-07-22	2.4000	3.2100	2.4000	3.1700	+37.826%	80	1,719	-4.101%
2026-07-21	2.5000	2.5000	2.1500	2.3000	+1.322%	163	1,700	+32.174%
2026-07-20	2.5200	2.6300	2.2500	2.2700	-10.277%	119	1,698	+33.921%
2026-07-17	2.4800	2.9000	2.2900	2.5300	-17.049%	96	1,655	+20.158%
2026-07-16	3.0300	3.1200	3.0100	3.0500	-11.594%	109	1,655	-0.328%
2026-07-15	3.4500	3.4500	3.4500	3.4500	-9.211%	27	1,648	-11.884%
2026-07-14	2.9800	3.8000	2.9800	3.8000	+27.090%	12	1,649	-20.000%
2026-07-13	3.5500	3.5500	2.9500	2.9900	-23.333%	162	1,649	+1.672%
2026-07-10	3.2200	3.9000	3.2200	3.9000	+26.214%	88	1,630	-22.051%
2026-07-09	3.2500	3.2500	2.8500	3.0900	-4.923%	196	1,667	-1.618%
2026-07-08	2.5600	3.2600	2.3400	3.2500	+45.740%	211	1,614	-6.462%
2026-07-07	1.9900	2.3900	1.9900	2.2300	+1.826%	44	1,615	+36.323%
2026-07-06	2.1500	2.2900	2.1500	2.1900	+11.735%	11	1,577	+38.813%
2026-07-02	2.2600	2.2600	1.9600	1.9600	-16.239%	6	1,577	+55.102%
2026-07-01	2.3400	2.3400	2.3400	2.3400	-16.726%	11	1,577	+29.915%
2026-06-30	2.8000	2.8100	2.7600	2.8100	+13.306%	58	1,586	+8.185%
2026-06-29	2.4800	2.4800	2.4800	2.4800	-0.800%	3	1,624	+22.581%
2026-06-26	2.5400	2.5400	2.5000	2.5000	-8.425%	4	1,624	+21.600%
2026-06-25	2.9500	2.9900	2.7300	2.7300	-9.000%	97	1,624	+11.355%
2026-06-24	3.0900	3.0900	3.0000	3.0000	-10.448%	2	1,694	+1.333%
2026-06-23	3.8500	3.8500	3.3500	3.3500	-25.885%	22	1,692	-9.254%
2026-06-22	5.6500	6.0500	4.5200	4.5200	-12.233%	55	1,693	-32.743%
2026-06-18	4.7000	5.2500	4.7000	5.1500	+21.176%	23	1,670	-40.971%
2026-06-17	4.6400	4.6400	4.2500	4.2500	-27.966%	12	1,670	-28.471%
2026-06-15	5.3000	5.9000	5.3000	5.9000	+18.000%	27	1,670	-48.475%
2026-06-12	5.1000	5.3500	4.9300	5.0000	+7.527%	53	1,670	-39.200%
2026-06-11	4.7400	4.7400	4.6500	4.6500	-5.102%	92	1,670	-34.624%
2026-06-10	4.9500	5.0500	4.9000	4.9000	+2.083%	13	1,578	-37.959%
2026-06-09	5.5000	5.5000	4.8000	4.8000	-21.951%	7	1,582	-36.667%
2026-06-08	6.2500	6.2600	6.0000	6.1500	+6.034%	57	1,584	-50.569%
2026-06-05	7.6800	7.6800	5.8000	5.8000	-35.196%	108	1,578	-47.586%
2026-06-04	7.5900	8.9500	7.3000	8.9500	+9.146%	45	1,625	-66.034%
2026-06-03	8.0700	8.4200	8.0000	8.2000	-15.811%	771	1,664	-62.927%
2026-06-02	10.7300	12.6500	9.6700	9.7400	-1.117%	305	1,131	-68.789%
2026-06-01	9.1300	10.3000	9.0000	9.8500	+22.818%	139	1,114	-69.137%
2026-05-29	7.5000	8.0200	7.5000	8.0200	+12.168%	123	1,141	-62.095%
2026-05-28	6.7000	7.3000	6.5400	7.1500	+9.160%	142	1,146	-57.483%
2026-05-27	6.3000	6.5500	6.1300	6.5500	-6.429%	79	1,126	-53.588%
2026-05-26	7.7500	8.0000	7.0000	7.0000	-7.285%	174	1,133	-56.571%
2026-05-22	7.8500	8.0000	7.4000	7.5500	-12.717%	87	1,101	-59.735%
2026-05-21	9.3400	9.3400	8.4500	8.6500	-15.196%	158	1,153	-64.855%
2026-05-20	10.2000	10.7000	9.7500	10.2000	+0.394%	117	1,153	-70.196%
2026-05-19	9.9500	10.5100	9.2500	10.1600	+4.742%	165	1,084	-70.079%
2026-05-18	12.6500	12.6500	9.7000	9.7000	-20.492%	100	1,084	-68.660%
2026-05-15	12.1600	13.3200	12.1100	12.2000	-20.779%	79	1,084	-75.082%
2026-05-14	13.3600	15.7000	13.2600	15.4000	+31.624%	182	1,059	-80.260%
2026-05-13	10.8000	11.9500	10.8000	11.7000	+22.002%	74	906	-74.017%
2026-05-12	9.6000	9.6000	8.6000	9.5900	-1.742%	489	906	-68.300%
2026-05-11	8.9800	9.8300	8.9200	9.7600	+18.591%	67	906	-68.852%
2026-05-08	8.4400	8.5900	8.2300	8.2300	+6.468%	14	908	-63.062%
2026-05-07	8.1800	8.1900	7.7300	7.7300	+24.677%	92	907	-60.673%
2026-05-06	5.5000	6.2000	5.5000	6.2000	+49.398%	9	840	-50.968%
2026-05-05	4.1500	4.1500	4.1500	4.1500	-2.582%	1	840	-26.747%
2026-05-04	4.0300	4.2600	4.0300	4.2600	-14.800%	12	840	-28.638%
2026-05-01	5.0000	5.0000	5.0000	5.0000	-6.542%	1	830	-39.200%
2026-04-30	5.3500	5.3500	5.3500	5.3500	-19.790%	1	830	-43.178%
2026-04-29	6.6700	6.6700	6.6700	6.6700	-9.498%	3	829	-54.423%
2026-04-28	6.9000	7.3700	6.9000	7.3700	-14.600%	114	826	-58.752%
2026-04-27	6.8200	8.7500	6.7200	8.6300	+19.034%	364	748	-64.774%
2026-04-24	4.9900	7.2500	4.9800	7.2500	+54.584%	54	496	-58.069%
2026-04-23	5.0000	5.1600	4.6100	4.6900	-0.846%	43	509	-35.181%
2026-04-22	4.5000	4.7400	4.5000	4.7300	+2.826%	137	511	-35.729%
2026-04-21	4.8100	4.9100	4.6000	4.6000	-3.158%	23	534	-33.913%
2026-04-20	4.5000	4.7500	4.3100	4.7500	-2.062%	38	534	-36.000%
2026-04-17	4.9000	5.0000	4.7000	4.8500	+8.989%	44	535	-37.320%
2026-04-16	4.2000	4.7100	4.2000	4.4500	-1.111%	7	545	-31.685%
2026-04-15	4.8500	4.8500	4.3100	4.5000	+9.756%	37	546	-32.444%
2026-04-14	3.4500	4.1000	3.4500	4.1000	+26.154%	14	519	-25.854%
2026-04-13	3.1800	3.2600	3.1800	3.2500	-1.515%	29	520	-6.462%
2026-04-10	2.9200	3.5000	2.8900	3.3000	+49.321%	492	521	-7.879%
2026-04-09	2.2100	2.2100	2.2100	2.2100	+2.791%	3	552	+37.557%
2026-04-08	2.2000	2.2100	2.1500	2.1500	+6.436%	7	552	+41.395%
2026-04-07	1.9500	2.0200	1.9500	2.0200	-6.481%	13	548	+50.495%
2026-04-02	2.1200	2.1700	2.1000	2.1600	-2.262%	12	547	+40.741%
2026-04-01	2.0400	2.2100	2.0400	2.2100	+37.267%	4	547	+37.557%
2026-03-30	1.8500	1.8500	1.6100	1.6100	-17.436%	18	551	+88.820%
2026-03-27	2.1000	2.1200	1.9400	1.9500	-10.550%	38	567	+55.897%
2026-03-26	2.3700	2.3700	2.1800	2.1800	-18.657%	92	599	+39.450%
2026-03-25	2.6100	2.8800	2.6100	2.6800	+7.200%	26	538	+13.433%
2026-03-24	2.4300	2.5100	2.3200	2.5000	-3.101%	46	533	+21.600%
2026-03-23	2.5300	2.5800	2.4800	2.5800	+0.389%	10	544	+17.829%
2026-03-20	2.8800	2.8800	2.5700	2.5700	-15.182%	153	538	+18.288%
2026-03-19	3.0100	3.1100	2.9700	3.0300	-16.298%	127	400	+0.330%
2026-03-18	3.6200	3.6200	3.6200	3.6200	-1.630%	1	406	-16.022%
2026-03-17	3.8500	3.8500	3.5000	3.6800	-5.641%	224	405	-17.391%
2026-03-16	4.0000	4.0000	3.8500	3.9000	-8.235%	3	383	-22.051%
2026-03-13	4.2500	4.2500	4.2500	4.2500	+1.190%	3	384	-28.471%
2026-03-12	4.2000	4.2000	4.2000	4.2000	-7.895%	10	384	-27.619%
2026-03-11	4.8000	4.8000	4.4300	4.5600	+1.333%	24	374	-33.333%
2026-03-10	4.1500	4.5000	4.1500	4.5000	+7.143%	66	362	-32.444%
2026-03-09	4.0300	4.2700	3.9300	4.2000	-5.405%	95	320	-27.619%
2026-03-06	4.3700	4.4500	4.3100	4.4400	-6.723%	60	299	-31.532%
2026-03-05	4.8200	5.1100	4.4000	4.7600	-0.833%	191	315	-36.134%
2026-03-04	4.7500	4.8000	4.6200	4.8000	+4.348%	46	306	-36.667%
2026-03-03	4.6400	4.6500	4.5400	4.6000	-8.911%	14	278	-33.913%
2026-03-02	5.0000	5.1400	5.0000	5.0500	+11.973%	35	275	-39.802%
2026-02-27	5.3200	5.4900	4.5100	4.5100	-22.107%	39	275	-32.594%
2026-02-26	6.9000	6.9000	5.7900	5.7900	-30.907%	48	281	-47.496%
2026-02-25	8.2700	8.4500	8.2700	8.3800	+5.409%	33	269	-63.723%
2026-02-24	7.8500	7.9500	7.8100	7.9500	+1.274%	261	269	-61.761%
2026-02-23	7.6000	7.8500	7.6000	7.8500	+3.562%	20	185	-61.274%
2026-02-20	7.3000	7.5800	7.2500	7.5800	+6.311%	11	185	-59.894%
2026-02-19	7.1000	7.1400	7.0900	7.1300	-3.649%	10	186	-57.363%
2026-02-18	7.4000	7.6000	7.4000	7.4000	+9.306%	8	186	-58.919%
2026-02-17	6.1700	7.1000	6.1700	6.7700	+3.517%	24	178	-55.096%
2026-02-13	6.6700	6.6700	6.2900	6.5400	-15.285%	33	134	-53.517%
2026-02-12	7.9800	7.9800	7.7200	7.7200	-4.099%	76	134	-60.622%
2026-02-11	8.1500	8.1500	8.0500	8.0500	-1.227%	6	66	-62.236%
2026-02-09	8.8000	8.8000	8.1500	8.1500	+29.777%	50	66	-62.699%
2026-02-06	6.3000	6.3000	6.2800	6.2800	+18.045%	4	85	-51.592%
2026-02-05	5.3700	5.3700	5.3000	5.3200	-4.144%	54	83	-42.857%
2026-02-04	5.5500	5.5500	5.5500	5.5500	-12.044%	11	32	-45.225%
2026-02-03	7.1000	7.1000	6.2300	6.3100	-25.765%	4	22	-51.823%
2026-01-29	7.5500	8.5000	7.5500	8.5000	-0.585%	2	21	-64.235%
2026-01-28	8.5500	8.5500	8.5500	8.5500	+8.228%	2	19	-64.444%
2026-01-23	7.9000	7.9000	7.9000	7.9000	+10.799%	2	17	-61.519%
2026-01-22	7.1300	7.1300	7.1300	7.1300	+7.218%	5	15	-57.363%
2026-01-21	6.5200	6.6500	6.5200	6.6500	+5.556%	2	15	-54.286%
2026-01-20	6.6000	6.6000	6.3000	6.3000	-19.023%	4	13	-51.746%
2026-01-16	7.7800	7.7800	7.7800	7.7800	-1.269%	1	8	-60.925%
2026-01-15	7.8800	7.8800	7.8800	7.8800	+17.612%	1	8	-61.421%
2026-01-14	6.9000	6.9000	6.7000	6.7000	-6.944%	7	7	-54.627%
2026-01-12	7.2000	7.2000	7.2000	7.2000	0.000%	1	1	-57.778%