Dark

NVDA20261120C295
NVDA Nov 20 2026 295.00 Call (NVDA261120C00295000)
option OPRA

EOD

Aug 14, 2026

2.59-7.500%(-0.21)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	2.7100	2.7600	2.5400	2.5900	-7.500%	95	801	0.000%
2026-08-13	2.5200	2.8800	2.5200	2.8000	+11.111%	203	796	-7.500%
2026-08-12	2.4900	2.6500	2.4300	2.5200	+33.333%	148	802	+2.778%
2026-08-11	2.1000	2.1000	1.8900	1.8900	-15.625%	22	753	+37.037%
2026-08-10	2.7000	2.7000	2.1900	2.2400	-18.841%	342	771	+15.625%
2026-08-07	2.9200	3.0400	2.7600	2.7600	-1.429%	223	781	-6.159%
2026-08-06	3.5000	3.5000	2.5900	2.8000	-8.197%	183	782	-7.500%
2026-08-05	2.9000	3.5000	2.9000	3.0500	+32.609%	103	766	-15.082%
2026-08-04	1.9900	2.3300	1.9300	2.3000	+29.944%	489	734	+12.609%
2026-08-03	1.7500	1.7700	1.7200	1.7700	+46.281%	52	691	+46.328%
2026-07-31	1.2300	1.2700	1.2000	1.2100	+5.217%	33	639	+114.050%
2026-07-30	1.0000	1.2600	1.0000	1.1500	+8.491%	72	633	+125.217%
2026-07-29	1.1000	1.1000	0.9500	1.0600	-20.896%	10	632	+144.340%
2026-07-28	1.2100	1.3400	1.2100	1.3400	+11.667%	58	628	+93.284%
2026-07-27	1.8500	1.8500	1.2000	1.2000	-44.444%	106	629	+115.833%
2026-07-24	2.1000	2.2600	2.0800	2.1600	-7.296%	112	617	+19.907%
2026-07-23	2.3300	2.3300	2.3300	2.3300	-15.273%	5	614	+11.159%
2026-07-22	2.6700	2.8700	2.6200	2.7500	+34.804%	120	614	-5.818%
2026-07-21	1.9600	2.0400	1.9300	2.0400	-7.273%	54	558	+26.961%
2026-07-20	2.2300	2.2600	2.1700	2.2000	-5.172%	62	548	+17.727%
2026-07-17	2.0800	2.5300	2.0800	2.3200	-10.769%	69	533	+11.638%
2026-07-16	3.0000	3.0000	2.6000	2.6000	-20.000%	199	520	-0.385%
2026-07-15	3.3000	3.3000	2.6600	3.2500	-2.985%	130	502	-20.308%
2026-07-14	2.7500	3.3500	2.7300	3.3500	+26.415%	78	513	-22.687%
2026-07-13	3.3500	3.3500	2.6100	2.6500	-12.541%	415	513	-2.264%
2026-07-10	2.9900	3.1500	2.9700	3.0300	+10.182%	51	481	-14.521%
2026-07-09	2.5700	2.7500	2.5700	2.7500	+31.579%	139	460	-5.818%
2026-07-08	2.0200	2.1000	2.0200	2.0900	+5.025%	42	360	+23.923%
2026-07-07	1.7500	2.1700	1.7500	1.9900	+1.531%	95	359	+30.151%
2026-07-06	2.0000	2.0000	1.9300	1.9600	+4.813%	7	322	+32.143%
2026-07-02	2.2500	2.2500	1.8700	1.8700	-18.696%	17	321	+38.503%
2026-07-01	2.1000	2.3000	2.0900	2.3000	-8.730%	6	321	+12.609%
2026-06-30	2.5400	2.5400	2.5000	2.5200	+14.545%	55	320	+2.778%
2026-06-29	2.3200	2.3200	2.2000	2.2000	-7.563%	14	314	+17.727%
2026-06-26	2.3700	2.3800	2.3500	2.3800	-11.852%	55	311	+8.824%
2026-06-25	2.5300	2.7000	2.5300	2.7000	-2.174%	5	338	-4.074%
2026-06-24	3.0400	3.0500	2.7400	2.7600	-9.508%	36	341	-6.159%
2026-06-23	3.0500	3.0500	3.0500	3.0500	-25.061%	1	348	-15.082%
2026-06-22	4.2000	4.2400	4.0700	4.0700	-13.953%	65	348	-36.364%
2026-06-18	4.7000	4.7800	4.4500	4.7300	+12.619%	146	342	-45.243%
2026-06-17	4.2000	4.2000	4.2000	4.2000	-12.500%	3	342	-38.333%
2026-06-16	4.8000	4.8000	4.8000	4.8000	-8.571%	1	342	-46.042%
2026-06-15	4.9500	5.3500	4.9500	5.2500	+14.880%	182	289	-50.667%
2026-06-12	4.6000	4.6000	4.5700	4.5700	+8.810%	178	289	-43.326%
2026-06-11	4.2500	4.2500	4.1300	4.2000	-14.286%	17	289	-38.333%
2026-06-10	4.9000	4.9000	4.9000	4.9000	+1.240%	1	282	-47.143%
2026-06-09	5.0500	5.0500	4.7000	4.8400	-12.793%	11	282	-46.488%
2026-06-08	5.5000	5.7600	5.5000	5.5500	+0.543%	94	282	-53.333%
2026-06-05	5.8000	5.8000	5.3800	5.5200	-24.693%	16	264	-53.080%
2026-06-04	7.1800	7.3600	7.1600	7.3300	-2.267%	60	262	-64.666%
2026-06-03	7.4900	7.5200	7.3900	7.5000	-20.213%	198	261	-65.467%
2026-06-02	11.4500	11.6000	9.4000	9.4000	+0.535%	25	216	-72.447%
2026-06-01	8.9500	9.6000	8.4500	9.3500	+35.704%	56	211	-72.299%
2026-05-29	6.6500	7.6100	6.6500	6.8900	+5.191%	145	197	-62.409%
2026-05-28	5.9400	6.6000	5.9400	6.5500	+11.395%	116	197	-60.458%
2026-05-27	5.8200	5.9300	5.5500	5.8800	-8.125%	163	192	-55.952%
2026-05-26	6.8700	7.1000	6.4000	6.4000	-5.882%	134	179	-59.531%
2026-05-22	7.3500	7.3500	6.8000	6.8000	-15.528%	21	177	-61.912%
2026-05-21	10.1500	10.1500	8.0500	8.0500	-13.534%	2	178	-67.826%
2026-05-20	9.7500	9.7500	8.8900	9.3100	-4.513%	47	178	-72.180%
2026-05-19	9.4000	9.7500	8.5000	9.7500	+6.209%	12	147	-73.436%
2026-05-18	11.0400	11.0400	9.0500	9.1800	-22.857%	25	147	-71.786%
2026-05-15	10.9500	12.5000	10.9500	11.9000	-18.771%	108	147	-78.235%
2026-05-14	12.7000	14.7000	12.5100	14.6500	+35.023%	73	124	-82.321%
2026-05-13	9.9500	10.9500	9.9500	10.8500	+34.282%	8	102	-76.129%
2026-05-12	7.9700	8.1100	7.9200	8.0800	-7.657%	34	102	-67.946%
2026-05-11	7.7200	9.3000	7.7200	8.7500	+14.529%	33	102	-70.400%
2026-05-08	8.1700	8.1700	7.5700	7.6400	+7.606%	4	92	-66.099%
2026-05-07	6.0800	7.4500	6.0800	7.1000	+23.478%	34	92	-63.521%
2026-05-06	5.7500	5.7500	5.7500	5.7500	+53.333%	1	82	-54.957%
2026-05-05	3.7500	3.7500	3.7500	3.7500	+0.806%	1	81	-30.933%
2026-05-04	4.0700	4.1200	3.7200	3.7200	-24.082%	42	82	-30.376%
2026-04-30	4.9400	4.9400	4.9000	4.9000	-24.615%	2	85	-47.143%
2026-04-29	6.5000	6.5000	6.5000	6.5000	-7.143%	1	84	-60.154%
2026-04-28	7.0000	7.0000	7.0000	7.0000	-10.828%	6	83	-63.000%
2026-04-27	7.8500	7.8500	7.8500	7.8500	+31.271%	1	81	-67.006%
2026-04-24	6.6500	6.6700	5.9800	5.9800	+49.500%	4	81	-56.689%
2026-04-23	4.3500	4.3500	3.9100	4.0000	-6.760%	42	78	-35.250%
2026-04-22	4.2500	4.3000	4.2000	4.2900	+0.704%	61	73	-39.627%
2026-04-21	4.4500	4.4500	4.1700	4.2600	+0.235%	78	61	-39.202%
2026-04-20	3.9500	4.2500	3.9500	4.2500	-1.163%	25	61	-39.059%
2026-04-17	4.4000	4.4000	4.3000	4.3000	+2.381%	2	38	-39.767%
2026-04-16	4.2000	4.2000	4.2000	4.2000	+9.661%	2	40	-38.333%
2026-04-15	4.1000	4.1000	3.8300	3.8300	+6.983%	6	40	-32.376%
2026-04-14	3.3200	3.6000	3.3200	3.5800	+21.769%	9	35	-27.654%
2026-04-13	2.9400	2.9400	2.9400	2.9400	-2.000%	2	30	-11.905%
2026-04-10	3.0000	3.0000	3.0000	3.0000	+49.254%	1	30	-13.667%
2026-04-09	2.0100	2.0100	2.0100	2.0100	+21.084%	3	30	+28.856%
2026-04-07	1.6600	1.6600	1.6600	1.6600	-12.632%	1	30	+56.024%
2026-04-02	1.9000	1.9000	1.9000	1.9000	+18.012%	1	30	+36.316%
2026-03-31	1.6100	1.6100	1.6100	1.6100	-8.000%	1	30	+60.870%
2026-03-27	1.7500	1.7500	1.7500	1.7500	-15.865%	1	30	+48.000%
2026-03-26	2.0800	2.0800	2.0800	2.0800	-15.102%	5	29	+24.519%
2026-03-25	2.4200	2.4500	2.4200	2.4500	+10.860%	11	34	+5.714%
2026-03-24	2.2100	2.2100	2.2100	2.2100	-2.212%	5	23	+17.195%
2026-03-23	2.2600	2.2600	2.2600	2.2600	-26.861%	15	21	+14.602%
2026-03-18	3.0900	3.0900	3.0900	3.0900	-5.793%	1	6	-16.181%
2026-03-17	3.2800	3.2800	3.2800	3.2800	-12.533%	3	5	-21.037%
2026-03-16	3.7500	3.7500	3.7500	3.7500	-7.178%	1	2	-30.933%
2026-03-13	4.0400	4.0400	4.0400	4.0400	0.000%	1	1	-35.891%