NVDA261120C00295000
NVDA Nov 20 2026 295.00 Call
optionOPRA
EODOct 23, 2026
0.04USD-20.000%(-0.01)514Vol20,814OI
NVDA261120C00295000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | -20.000% | 514 | 20,928 | 0.000% |
| 2026-10-22 | 0.0600 | 0.0600 | 0.0400 | 0.0500 | -28.571% | 98 | 20,930 | -20.000% |
| 2026-10-21 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | -12.500% | 1,335 | 20,062 | -42.857% |
| 2026-10-20 | 0.0800 | 0.0900 | 0.0700 | 0.0800 | 0.000% | 112 | 20,105 | -50.000% |
| 2026-10-19 | 0.1000 | 0.1200 | 0.0800 | 0.0800 | -11.111% | 2,188 | 19,515 | -50.000% |
| 2026-10-16 | 0.1200 | 0.1200 | 0.0900 | 0.0900 | -35.714% | 309 | 89,611 | -55.556% |
| 2026-10-15 | 0.1000 | 0.1600 | 0.1000 | 0.1400 | 0.000% | 70,291 | 71,672 | -71.429% |
| 2026-10-14 | 0.1500 | 0.1600 | 0.1300 | 0.1400 | -17.647% | 397 | 71,640 | -71.429% |
| 2026-10-13 | 0.1200 | 0.1900 | 0.1000 | 0.1700 | +13.333% | 122 | 71,617 | -76.471% |
| 2026-10-12 | 0.2100 | 0.2100 | 0.1500 | 0.1500 | -37.500% | 210 | 71,666 | -73.333% |
| 2026-10-09 | 0.3000 | 0.3000 | 0.2200 | 0.2400 | -11.111% | 456 | 71,622 | -83.333% |
| 2026-10-08 | 0.3700 | 0.4400 | 0.2600 | 0.2700 | -42.553% | 2,269 | 71,960 | -85.185% |
| 2026-10-07 | 0.4100 | 0.4700 | 0.3900 | 0.4700 | -2.083% | 323 | 71,790 | -91.489% |
| 2026-10-06 | 0.6700 | 0.7000 | 0.4700 | 0.4800 | -4.000% | 812 | 71,872 | -91.667% |
| 2026-10-05 | 0.5000 | 0.5600 | 0.4400 | 0.5000 | +11.111% | 770 | 71,726 | -92.000% |
| 2026-10-02 | 0.5800 | 0.7300 | 0.4400 | 0.4500 | -2.174% | 510 | 71,650 | -91.111% |
| 2026-10-01 | 0.4800 | 0.5100 | 0.4200 | 0.4600 | -4.167% | 739 | 71,296 | -91.304% |
| 2026-09-30 | 0.5300 | 0.5300 | 0.4800 | 0.4800 | +14.286% | 70,108 | 1,774 | -91.667% |
| 2026-09-29 | 0.6800 | 0.6800 | 0.4200 | 0.4200 | -23.636% | 15 | 1,760 | -90.476% |
| 2026-09-28 | 0.5800 | 0.8500 | 0.5400 | 0.5500 | +22.222% | 558 | 1,848 | -92.727% |
| 2026-09-25 | 0.4700 | 0.4700 | 0.4300 | 0.4500 | -13.462% | 190 | 1,701 | -91.111% |
| 2026-09-24 | 0.4700 | 0.5200 | 0.4200 | 0.5200 | -8.772% | 470 | 1,624 | -92.308% |
| 2026-09-23 | 0.7700 | 0.7700 | 0.5100 | 0.5700 | -31.325% | 65 | 1,613 | -92.982% |
| 2026-09-22 | 0.7200 | 0.8300 | 0.7100 | 0.8300 | +16.901% | 173 | 1,597 | -95.181% |
| 2026-09-21 | 0.6500 | 0.7400 | 0.6500 | 0.7100 | +39.216% | 54 | 1,587 | -94.366% |
| 2026-09-18 | 0.5300 | 0.5500 | 0.5000 | 0.5100 | -8.929% | 193 | 1,416 | -92.157% |
| 2026-09-17 | 0.6000 | 0.6200 | 0.5500 | 0.5600 | -1.754% | 45 | 1,396 | -92.857% |
| 2026-09-16 | 0.5400 | 0.6100 | 0.5400 | 0.5700 | +9.615% | 56 | 1,397 | -92.982% |
| 2026-09-15 | 0.5400 | 0.5500 | 0.5000 | 0.5200 | -1.887% | 87 | 1,435 | -92.308% |
| 2026-09-14 | 0.5000 | 0.5500 | 0.4700 | 0.5300 | -29.333% | 195 | 1,533 | -92.453% |
| 2026-09-11 | 0.9000 | 0.9600 | 0.7500 | 0.7500 | -19.355% | 29 | 1,545 | -94.667% |
| 2026-09-10 | 1.1700 | 1.1700 | 0.9300 | 0.9300 | -29.008% | 46 | 1,537 | -95.699% |
| 2026-09-09 | 1.3800 | 1.4200 | 1.3100 | 1.3100 | -10.884% | 30 | 1,533 | -96.947% |
| 2026-09-08 | 2.1000 | 2.1200 | 1.4600 | 1.4700 | -24.227% | 493 | 1,596 | -97.279% |
| 2026-09-04 | 1.6600 | 2.2700 | 1.6600 | 1.9400 | +31.081% | 405 | 1,471 | -97.938% |
| 2026-09-03 | 1.1600 | 1.7000 | 1.1600 | 1.4800 | +30.973% | 115 | 1,443 | -97.297% |
| 2026-09-02 | 0.9000 | 1.5100 | 0.8600 | 1.1300 | +34.524% | 779 | 1,196 | -96.460% |
| 2026-09-01 | 0.6200 | 0.8700 | 0.6200 | 0.8400 | -10.638% | 202 | 1,245 | -95.238% |
| 2026-08-31 | 1.2100 | 1.2100 | 0.9300 | 0.9400 | -20.339% | 156 | 1,239 | -95.745% |
| 2026-08-28 | 1.8800 | 1.8800 | 1.1300 | 1.1800 | -39.175% | 82 | 1,275 | -96.610% |
| 2026-08-27 | 1.5000 | 2.0500 | 1.4600 | 1.9400 | +71.681% | 360 | 1,093 | -97.938% |
| 2026-08-26 | 1.1600 | 1.1600 | 1.0800 | 1.1300 | -1.739% | 58 | 1,085 | -96.460% |
| 2026-08-25 | 1.3000 | 1.3000 | 1.0800 | 1.1500 | +10.577% | 179 | 1,022 | -96.522% |
| 2026-08-24 | 1.1900 | 1.1900 | 1.0100 | 1.0400 | -27.778% | 42 | 1,006 | -96.154% |
| 2026-08-21 | 1.5200 | 1.5200 | 1.4400 | 1.4400 | -12.195% | 46 | 1,029 | -97.222% |
| 2026-08-20 | 1.6500 | 1.7300 | 1.6000 | 1.6400 | +1.235% | 263 | 929 | -97.561% |
| 2026-08-19 | 1.7200 | 1.8300 | 1.6200 | 1.6200 | -12.432% | 118 | 930 | -97.531% |
| 2026-08-18 | 1.9900 | 1.9900 | 1.7900 | 1.8500 | -25.403% | 132 | 889 | -97.838% |
| 2026-08-17 | 2.5300 | 2.6600 | 2.4500 | 2.4800 | -4.247% | 186 | 801 | -98.387% |
| 2026-08-14 | 2.7100 | 2.7600 | 2.5400 | 2.5900 | -7.500% | 95 | 796 | -98.456% |
| 2026-08-13 | 2.5200 | 2.8800 | 2.5200 | 2.8000 | +11.111% | 203 | 802 | -98.571% |
| 2026-08-12 | 2.4900 | 2.6500 | 2.4300 | 2.5200 | +33.333% | 148 | 753 | -98.413% |
| 2026-08-11 | 2.1000 | 2.1000 | 1.8900 | 1.8900 | -15.625% | 22 | 771 | -97.884% |
| 2026-08-10 | 2.7000 | 2.7000 | 2.1900 | 2.2400 | -18.841% | 342 | 781 | -98.214% |
| 2026-08-07 | 2.9200 | 3.0400 | 2.7600 | 2.7600 | -1.429% | 223 | 782 | -98.551% |
| 2026-08-06 | 3.5000 | 3.5000 | 2.5900 | 2.8000 | -8.197% | 183 | 766 | -98.571% |
| 2026-08-05 | 2.9000 | 3.5000 | 2.9000 | 3.0500 | +32.609% | 103 | 734 | -98.689% |
| 2026-08-04 | 1.9900 | 2.3300 | 1.9300 | 2.3000 | +29.944% | 489 | 691 | -98.261% |
| 2026-08-03 | 1.7500 | 1.7700 | 1.7200 | 1.7700 | +46.281% | 52 | 639 | -97.740% |
| 2026-07-31 | 1.2300 | 1.2700 | 1.2000 | 1.2100 | +5.217% | 33 | 633 | -96.694% |
| 2026-07-30 | 1.0000 | 1.2600 | 1.0000 | 1.1500 | +8.491% | 72 | 632 | -96.522% |
| 2026-07-29 | 1.1000 | 1.1000 | 0.9500 | 1.0600 | -20.896% | 10 | 628 | -96.226% |
| 2026-07-28 | 1.2100 | 1.3400 | 1.2100 | 1.3400 | +11.667% | 58 | 629 | -97.015% |
| 2026-07-27 | 1.8500 | 1.8500 | 1.2000 | 1.2000 | -44.444% | 106 | 617 | -96.667% |
| 2026-07-24 | 2.1000 | 2.2600 | 2.0800 | 2.1600 | -7.296% | 112 | 614 | -98.148% |
| 2026-07-23 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -15.273% | 5 | 614 | -98.283% |
| 2026-07-22 | 2.6700 | 2.8700 | 2.6200 | 2.7500 | +34.804% | 120 | 558 | -98.545% |
| 2026-07-21 | 1.9600 | 2.0400 | 1.9300 | 2.0400 | -7.273% | 54 | 548 | -98.039% |
| 2026-07-20 | 2.2300 | 2.2600 | 2.1700 | 2.2000 | -5.172% | 62 | 533 | -98.182% |
| 2026-07-17 | 2.0800 | 2.5300 | 2.0800 | 2.3200 | -10.769% | 69 | 520 | -98.276% |
| 2026-07-16 | 3.0000 | 3.0000 | 2.6000 | 2.6000 | -20.000% | 199 | 502 | -98.462% |
| 2026-07-15 | 3.3000 | 3.3000 | 2.6600 | 3.2500 | -2.985% | 130 | 513 | -98.769% |
| 2026-07-14 | 2.7500 | 3.3500 | 2.7300 | 3.3500 | +26.415% | 78 | 513 | -98.806% |
| 2026-07-13 | 3.3500 | 3.3500 | 2.6100 | 2.6500 | -12.541% | 415 | 481 | -98.491% |
| 2026-07-10 | 2.9900 | 3.1500 | 2.9700 | 3.0300 | +10.182% | 51 | 460 | -98.680% |
| 2026-07-09 | 2.5700 | 2.7500 | 2.5700 | 2.7500 | +31.579% | 139 | 360 | -98.545% |
| 2026-07-08 | 2.0200 | 2.1000 | 2.0200 | 2.0900 | +5.025% | 42 | 359 | -98.086% |
| 2026-07-07 | 1.7500 | 2.1700 | 1.7500 | 1.9900 | +1.531% | 95 | 322 | -97.990% |
| 2026-07-06 | 2.0000 | 2.0000 | 1.9300 | 1.9600 | +4.813% | 7 | 321 | -97.959% |
| 2026-07-02 | 2.2500 | 2.2500 | 1.8700 | 1.8700 | -18.696% | 17 | 321 | -97.861% |
| 2026-07-01 | 2.1000 | 2.3000 | 2.0900 | 2.3000 | -8.730% | 6 | 320 | -98.261% |
| 2026-06-30 | 2.5400 | 2.5400 | 2.5000 | 2.5200 | +14.545% | 55 | 314 | -98.413% |
| 2026-06-29 | 2.3200 | 2.3200 | 2.2000 | 2.2000 | -7.563% | 14 | 311 | -98.182% |
| 2026-06-26 | 2.3700 | 2.3800 | 2.3500 | 2.3800 | -11.852% | 55 | 338 | -98.319% |
| 2026-06-25 | 2.5300 | 2.7000 | 2.5300 | 2.7000 | -2.174% | 5 | 341 | -98.519% |
| 2026-06-24 | 3.0400 | 3.0500 | 2.7400 | 2.7600 | -9.508% | 36 | 348 | -98.551% |
| 2026-06-23 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -25.061% | 1 | 348 | -98.689% |
| 2026-06-22 | 4.2000 | 4.2400 | 4.0700 | 4.0700 | -13.953% | 65 | 346 | -99.017% |
| 2026-06-18 | 4.7000 | 4.7800 | 4.4500 | 4.7300 | +12.619% | 146 | 339 | -99.154% |
| 2026-06-17 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -12.500% | 3 | 342 | -99.048% |
| 2026-06-16 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -8.571% | 1 | 342 | -99.167% |
| 2026-06-15 | 4.9500 | 5.3500 | 4.9500 | 5.2500 | +14.880% | 182 | 407 | -99.238% |
| 2026-06-12 | 4.6000 | 4.6000 | 4.5700 | 4.5700 | +8.810% | 178 | 289 | -99.125% |
| 2026-06-11 | 4.2500 | 4.2500 | 4.1300 | 4.2000 | -14.286% | 17 | 282 | -99.048% |
| 2026-06-10 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +1.240% | 1 | 282 | -99.184% |
| 2026-06-09 | 5.0500 | 5.0500 | 4.7000 | 4.8400 | -12.793% | 11 | 282 | -99.174% |
| 2026-06-08 | 5.5000 | 5.7600 | 5.5000 | 5.5500 | +0.543% | 94 | 264 | -99.279% |
| 2026-06-05 | 5.8000 | 5.8000 | 5.3800 | 5.5200 | -24.693% | 16 | 262 | -99.275% |
| 2026-06-04 | 7.1800 | 7.3600 | 7.1600 | 7.3300 | -2.267% | 60 | 261 | -99.454% |
| 2026-06-03 | 7.4900 | 7.5200 | 7.3900 | 7.5000 | -20.213% | 198 | 216 | -99.467% |
| 2026-06-02 | 11.4500 | 11.6000 | 9.4000 | 9.4000 | +0.535% | 25 | 211 | -99.574% |
| 2026-06-01 | 8.9500 | 9.6000 | 8.4500 | 9.3500 | +35.704% | 56 | 197 | -99.572% |
| 2026-05-29 | 6.6500 | 7.6100 | 6.6500 | 6.8900 | +5.191% | 145 | 197 | -99.419% |
| 2026-05-28 | 5.9400 | 6.6000 | 5.9400 | 6.5500 | +11.395% | 116 | 192 | -99.389% |
| 2026-05-27 | 5.8200 | 5.9300 | 5.5500 | 5.8800 | -8.125% | 163 | 179 | -99.320% |
| 2026-05-26 | 6.8700 | 7.1000 | 6.4000 | 6.4000 | -5.882% | 134 | 177 | -99.375% |
| 2026-05-22 | 7.3500 | 7.3500 | 6.8000 | 6.8000 | -15.528% | 21 | 178 | -99.412% |
| 2026-05-21 | 10.1500 | 10.1500 | 8.0500 | 8.0500 | -13.534% | 2 | 176 | -99.503% |
| 2026-05-20 | 9.7500 | 9.7500 | 8.8900 | 9.3100 | -4.513% | 47 | 147 | -99.570% |
| 2026-05-19 | 9.4000 | 9.7500 | 8.5000 | 9.7500 | +6.209% | 12 | 147 | -99.590% |
| 2026-05-18 | 11.0400 | 11.0400 | 9.0500 | 9.1800 | -22.857% | 25 | 127 | -99.564% |
| 2026-05-15 | 10.9500 | 12.5000 | 10.9500 | 11.9000 | -18.771% | 108 | 124 | -99.664% |
| 2026-05-14 | 12.7000 | 14.7000 | 12.5100 | 14.6500 | +35.023% | 73 | 104 | -99.727% |
| 2026-05-13 | 9.9500 | 10.9500 | 9.9500 | 10.8500 | +34.282% | 8 | 102 | -99.631% |
| 2026-05-12 | 7.9700 | 8.1100 | 7.9200 | 8.0800 | -7.657% | 34 | 101 | -99.505% |
| 2026-05-11 | 7.7200 | 9.3000 | 7.7200 | 8.7500 | +14.529% | 33 | 92 | -99.543% |
| 2026-05-08 | 8.1700 | 8.1700 | 7.5700 | 7.6400 | +7.606% | 4 | 92 | -99.476% |
| 2026-05-07 | 6.0800 | 7.4500 | 6.0800 | 7.1000 | +23.478% | 34 | 82 | -99.437% |
| 2026-05-06 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +53.333% | 1 | 81 | -99.304% |
| 2026-05-05 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +0.806% | 1 | 82 | -98.933% |
| 2026-05-04 | 4.0700 | 4.1200 | 3.7200 | 3.7200 | -24.082% | 42 | 85 | -98.925% |
| 2026-04-30 | 4.9400 | 4.9400 | 4.9000 | 4.9000 | -24.615% | 2 | 84 | -99.184% |
| 2026-04-29 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -7.143% | 1 | 84 | -99.385% |
| 2026-04-28 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -10.828% | 6 | 83 | -99.429% |
| 2026-04-27 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +31.271% | 1 | 81 | -99.490% |
| 2026-04-24 | 6.6500 | 6.6700 | 5.9800 | 5.9800 | +49.500% | 4 | 81 | -99.331% |
| 2026-04-23 | 4.3500 | 4.3500 | 3.9100 | 4.0000 | -6.760% | 42 | 78 | -99.000% |
| 2026-04-22 | 4.2500 | 4.3000 | 4.2000 | 4.2900 | +0.704% | 61 | 73 | -99.068% |
| 2026-04-21 | 4.4500 | 4.4500 | 4.1700 | 4.2600 | +0.235% | 78 | 61 | -99.061% |
| 2026-04-20 | 3.9500 | 4.2500 | 3.9500 | 4.2500 | -1.163% | 25 | 61 | -99.059% |
| 2026-04-17 | 4.4000 | 4.4000 | 4.3000 | 4.3000 | +2.381% | 2 | 38 | -99.070% |
| 2026-04-16 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +9.661% | 2 | 40 | -99.048% |
| 2026-04-15 | 4.1000 | 4.1000 | 3.8300 | 3.8300 | +6.983% | 6 | 40 | -98.956% |
| 2026-04-14 | 3.3200 | 3.6000 | 3.3200 | 3.5800 | +21.769% | 9 | 35 | -98.883% |
| 2026-04-13 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -2.000% | 2 | 30 | -98.639% |
| 2026-04-10 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +49.254% | 1 | 30 | -98.667% |
| 2026-04-09 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +21.084% | 3 | 30 | -98.010% |
| 2026-04-07 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -12.632% | 1 | 30 | -97.590% |
| 2026-04-02 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +18.012% | 1 | 30 | -97.895% |
| 2026-03-31 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -8.000% | 1 | 30 | -97.516% |
| 2026-03-27 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -15.865% | 1 | 30 | -97.714% |
| 2026-03-26 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -15.102% | 5 | 29 | -98.077% |
| 2026-03-25 | 2.4200 | 2.4500 | 2.4200 | 2.4500 | +10.860% | 11 | 34 | -98.367% |
| 2026-03-24 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -2.212% | 5 | 23 | -98.190% |
| 2026-03-23 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -26.861% | 15 | 21 | -98.230% |
| 2026-03-18 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | -5.793% | 1 | 6 | -98.706% |
| 2026-03-17 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -12.533% | 3 | 5 | -98.780% |
| 2026-03-16 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -7.178% | 1 | 2 | -98.933% |
| 2026-03-13 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 0.000% | 1 | 1 | -99.010% |