Dark

NVDA20261120C300
NVDA Nov 20 2026 300.00 Call (NVDA261120C00300000)
option OPRA

EOD

Aug 14, 2026

2.23-4.701%(-0.11)1,646

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	2.5000	2.5000	2.1100	2.2300	-4.701%	1,646	10,872	0.000%
2026-08-13	2.2800	2.5000	2.2000	2.3400	+4.000%	1,786	10,704	-4.701%
2026-08-12	2.0000	2.3500	1.9500	2.2500	+36.364%	778	10,759	-0.889%
2026-08-11	2.0700	2.1800	1.5800	1.6500	-9.836%	918	10,549	+35.152%
2026-08-10	2.3400	2.3500	1.8000	1.8300	-25.306%	2,821	9,861	+21.858%
2026-08-07	2.6000	2.6600	2.2500	2.4500	+6.522%	359	9,414	-8.980%
2026-08-06	2.7000	3.0500	2.2000	2.3000	-12.879%	361	9,261	-3.043%
2026-08-05	2.6400	3.1000	2.6100	2.6400	+28.780%	415	9,163	-15.530%
2026-08-04	1.7500	2.0800	1.6600	2.0500	+36.667%	395	8,968	+8.780%
2026-08-03	0.9600	1.6100	0.9600	1.5000	+25.000%	367	8,789	+48.667%
2026-07-31	1.0800	1.2200	1.0200	1.2000	+21.212%	5,290	8,609	+85.833%
2026-07-30	0.9300	1.1700	0.9300	0.9900	+12.500%	233	4,443	+125.253%
2026-07-29	1.0000	1.0000	0.8600	0.8800	-20.721%	257	4,521	+153.409%
2026-07-28	0.9800	1.1100	0.9000	1.1100	+3.738%	248	4,615	+100.901%
2026-07-27	1.6200	1.6200	1.0500	1.0700	-38.857%	206	4,572	+108.411%
2026-07-24	1.8700	1.9600	1.7400	1.7500	-7.895%	50	4,610	+27.429%
2026-07-23	2.0100	2.1400	1.9000	1.9000	-21.162%	159	4,584	+17.368%
2026-07-22	1.6900	2.5300	1.6900	2.4100	+37.714%	430	4,571	-7.469%
2026-07-21	1.7100	1.8100	1.6700	1.7500	+4.167%	901	4,386	+27.429%
2026-07-20	2.2000	2.2000	1.6800	1.6800	-18.447%	82	3,602	+32.738%
2026-07-17	1.9500	2.3700	1.8000	2.0600	-12.340%	188	3,580	+8.252%
2026-07-16	2.5300	2.6400	2.3100	2.3500	-20.608%	346	3,587	-5.106%
2026-07-15	2.8600	2.9600	2.3700	2.9600	+0.680%	171	3,522	-24.662%
2026-07-14	2.4100	3.0000	2.3900	2.9400	+23.013%	56	3,519	-24.150%
2026-07-13	3.0000	3.0000	2.3900	2.3900	-14.947%	51	3,486	-6.695%
2026-07-10	2.5300	3.1000	2.5300	2.8100	+13.306%	232	3,486	-20.641%
2026-07-09	2.3600	2.5200	2.2000	2.4800	-4.247%	126	3,424	-10.081%
2026-07-08	1.9400	2.6000	1.8100	2.5900	+39.247%	118	3,321	-13.900%
2026-07-07	1.5600	1.9400	1.5100	1.8600	+3.333%	217	3,301	+19.892%
2026-07-06	1.7300	1.8500	1.7000	1.8000	+9.091%	52	3,293	+23.889%
2026-07-02	1.9800	1.9900	1.6500	1.6500	-21.429%	270	3,320	+35.152%
2026-07-01	2.0800	2.1300	1.8900	2.1000	-8.297%	97	3,320	+6.190%
2026-06-30	1.9300	2.2900	1.9300	2.2900	+15.075%	72	3,278	-2.620%
2026-06-29	1.9500	2.0700	1.9500	1.9900	-0.500%	34	3,311	+12.060%
2026-06-26	2.2100	2.2100	2.0000	2.0000	-9.910%	125	3,321	+11.500%
2026-06-25	2.3100	2.4800	2.1900	2.2200	-10.484%	342	3,320	+0.450%
2026-06-24	2.7500	2.9300	2.4100	2.4800	-12.057%	194	3,385	-10.081%
2026-06-23	3.0000	3.2000	2.7200	2.8200	-23.370%	230	3,452	-20.922%
2026-06-22	4.5000	4.8500	3.6700	3.6800	-16.742%	56	3,538	-39.402%
2026-06-18	3.8500	4.4500	3.8500	4.4200	+21.096%	233	3,621	-49.548%
2026-06-17	4.0000	4.0000	3.6500	3.6500	-13.507%	246	3,621	-38.904%
2026-06-16	4.6000	4.6000	4.2000	4.2200	-13.878%	57	3,621	-47.156%
2026-06-15	4.6000	4.9500	4.4000	4.9000	+18.072%	810	3,859	-54.490%
2026-06-12	4.2000	4.4500	4.1200	4.1500	-3.488%	118	3,859	-46.265%
2026-06-11	3.9500	4.3000	3.6000	4.3000	+11.688%	606	3,859	-48.140%
2026-06-10	4.5100	4.7000	3.8500	3.8500	-16.304%	78	4,227	-42.078%
2026-06-09	5.1000	5.2100	3.9600	4.6000	-8.911%	515	4,249	-51.522%
2026-06-08	5.1900	5.3500	4.9800	5.0500	+1.406%	189	4,378	-55.842%
2026-06-05	6.1500	6.1500	4.9500	4.9800	-34.040%	474	4,442	-55.221%
2026-06-04	6.4000	7.7400	6.0000	7.5500	+11.852%	184	4,180	-70.464%
2026-06-03	8.3000	8.3000	6.7200	6.7500	-19.162%	452	4,116	-66.963%
2026-06-02	8.8500	11.2500	8.3500	8.3500	-3.468%	462	4,076	-73.293%
2026-06-01	6.7000	8.8500	6.7000	8.6500	+41.803%	624	3,925	-74.220%
2026-05-29	5.9000	7.0000	5.9000	6.1000	+1.667%	428	3,679	-63.443%
2026-05-28	5.5500	6.1500	5.3700	6.0000	+8.108%	90	3,535	-62.833%
2026-05-27	5.5000	5.8000	5.0900	5.5500	-5.932%	283	3,536	-59.820%
2026-05-26	6.3000	6.5000	5.7000	5.9000	-6.349%	236	3,550	-62.203%
2026-05-22	6.7500	6.7500	6.1700	6.3000	-11.268%	173	3,576	-64.603%
2026-05-21	8.0000	8.8500	7.0000	7.1000	-17.249%	362	3,644	-68.592%
2026-05-20	8.3000	9.3500	8.1300	8.5800	+0.941%	523	3,644	-74.009%
2026-05-19	8.7400	9.3500	7.8500	8.5000	-5.556%	185	3,468	-73.765%
2026-05-18	11.2000	11.2100	8.1600	9.0000	-13.462%	349	3,468	-75.222%
2026-05-15	10.6600	11.9100	9.9600	10.4000	-21.212%	610	3,468	-78.558%
2026-05-14	11.2500	13.7000	11.0000	13.2000	+38.801%	1,104	3,141	-83.106%
2026-05-13	9.4500	10.3000	8.6300	9.5100	+19.623%	756	3,458	-76.551%
2026-05-12	7.5500	8.5700	7.0000	7.9500	+3.247%	287	3,458	-71.950%
2026-05-11	6.9000	8.7000	6.9000	7.7000	+10.473%	164	3,458	-71.039%
2026-05-08	7.1500	7.6500	6.8500	6.9700	+6.412%	1,489	3,400	-68.006%
2026-05-07	5.3500	7.0000	5.3500	6.5500	+20.849%	1,407	2,374	-65.954%
2026-05-06	3.7000	5.4200	3.7000	5.4200	+59.412%	83	1,589	-58.856%
2026-05-05	3.4800	3.4800	3.4000	3.4000	-4.225%	9	1,569	-34.412%
2026-05-04	3.9000	3.9000	3.3000	3.5500	-8.974%	57	1,569	-37.183%
2026-05-01	4.1500	4.1500	3.8200	3.9000	-11.964%	157	1,517	-42.821%
2026-04-30	5.0500	5.0500	4.2500	4.4300	-22.281%	34	1,517	-49.661%
2026-04-29	6.1900	6.1900	5.4500	5.7000	-11.491%	110	1,515	-60.877%
2026-04-28	6.0500	6.7500	5.7200	6.4400	-8.131%	470	1,417	-65.373%
2026-04-27	5.6700	7.2000	5.6000	7.0100	+29.815%	134	1,089	-68.188%
2026-04-24	4.0200	6.2600	4.0200	5.4000	+29.187%	200	1,054	-58.704%
2026-04-23	4.1800	4.1800	4.1800	4.1800	+6.091%	1	975	-46.651%
2026-04-22	3.7900	4.0400	3.7900	3.9400	+4.509%	102	974	-43.401%
2026-04-21	3.9500	4.0600	3.7700	3.7700	-4.557%	91	1,011	-40.849%
2026-04-20	3.7200	3.9500	3.5000	3.9500	-0.754%	42	1,011	-43.544%
2026-04-17	3.9500	4.0000	3.8500	3.9800	+4.737%	191	1,007	-43.970%
2026-04-16	3.8900	3.8900	3.8000	3.8000	+5.556%	4	1,042	-41.316%
2026-04-15	3.6000	4.0000	3.3300	3.6000	+5.882%	94	1,042	-38.056%
2026-04-14	2.8200	3.4500	2.8200	3.4000	+30.769%	253	1,043	-34.412%
2026-04-13	2.5000	2.8200	2.5000	2.6000	-8.772%	159	972	-14.231%
2026-04-10	1.9200	2.8500	1.9200	2.8500	+60.112%	8	953	-21.754%
2026-04-09	1.7400	1.7800	1.7400	1.7800	+3.488%	2	946	+25.281%
2026-04-08	1.7000	1.7500	1.7000	1.7200	+8.861%	15	944	+29.651%
2026-04-07	1.5500	1.6000	1.4900	1.5800	-4.242%	18	942	+41.139%
2026-04-06	1.6100	1.6500	1.6000	1.6500	-5.714%	3	934	+35.152%
2026-04-02	1.5900	1.7500	1.5900	1.7500	-1.130%	73	937	+27.429%
2026-04-01	1.6700	1.7700	1.6500	1.7700	+9.259%	14	937	+25.989%
2026-03-31	1.3800	1.6200	1.3800	1.6200	+22.727%	8	945	+37.654%
2026-03-30	1.4900	1.4900	1.3100	1.3200	-17.500%	129	945	+68.939%
2026-03-27	1.7600	1.7800	1.5900	1.6000	-10.615%	85	935	+39.375%
2026-03-26	1.9700	1.9700	1.7900	1.7900	-16.744%	54	925	+24.581%
2026-03-25	2.1700	2.2900	2.1500	2.1500	+7.500%	7	924	+3.721%
2026-03-24	2.0300	2.0300	1.9100	2.0000	-1.478%	29	923	+11.500%
2026-03-23	2.2000	2.2200	2.0300	2.0300	-2.404%	78	919	+9.852%
2026-03-20	2.3400	2.3400	2.0800	2.0800	-17.460%	73	883	+7.212%
2026-03-19	2.4000	2.5200	2.3900	2.5200	-7.011%	57	875	-11.508%
2026-03-18	2.9500	2.9500	2.7100	2.7100	-7.509%	51	855	-17.712%
2026-03-17	3.0000	3.0500	2.9100	2.9300	-8.438%	534	855	-23.891%
2026-03-16	3.3700	4.0000	3.1500	3.2000	0.000%	70	532	-30.313%
2026-03-13	3.2000	3.2000	3.2000	3.2000	-13.514%	10	535	-30.313%
2026-03-12	3.4700	3.7500	3.4700	3.7000	+1.093%	38	545	-39.730%
2026-03-11	3.6600	3.6600	3.6600	3.6600	+0.274%	1	540	-39.071%
2026-03-10	3.5800	3.8000	3.5800	3.6500	+6.105%	159	540	-38.904%
2026-03-09	3.3000	3.5900	3.2500	3.4400	-3.641%	325	510	-35.174%
2026-03-06	3.9500	3.9500	3.4500	3.5700	-10.302%	25	385	-37.535%
2026-03-05	3.9800	4.2500	3.9800	3.9800	-6.353%	9	372	-43.970%
2026-03-04	3.8800	4.2500	3.8800	4.2500	+10.966%	21	369	-47.529%
2026-03-03	3.8600	3.9200	3.7000	3.8300	-10.304%	17	356	-41.775%
2026-03-02	4.2500	4.3000	4.1000	4.2700	+6.750%	60	352	-47.775%
2026-02-27	4.5500	4.6800	4.0000	4.0000	-19.192%	47	318	-44.250%
2026-02-26	5.5000	5.6600	4.9500	4.9500	-29.887%	105	305	-54.949%
2026-02-25	7.2000	7.2800	7.0600	7.0600	+3.671%	31	323	-68.414%
2026-02-24	6.8000	6.8500	6.7600	6.8100	+2.406%	6	323	-67.254%
2026-02-23	7.1000	7.1000	6.5000	6.6500	+0.758%	49	319	-66.466%
2026-02-20	5.9500	6.6000	5.9500	6.6000	+8.197%	4	271	-66.212%
2026-02-19	6.1500	6.1500	6.1000	6.1000	-0.813%	2	272	-63.443%
2026-02-18	6.5500	6.5500	6.1500	6.1500	+6.218%	3	271	-63.740%
2026-02-17	5.2000	6.0500	5.2000	5.7900	+3.578%	52	270	-61.485%
2026-02-13	5.9800	6.0000	5.3700	5.5900	-10.560%	94	319	-60.107%
2026-02-12	7.3000	7.3000	6.2500	6.2500	-10.842%	5	319	-64.320%
2026-02-11	7.0100	7.0100	7.0100	7.0100	+1.594%	1	319	-68.188%
2026-02-10	6.8900	6.9000	6.8900	6.9000	-4.696%	19	318	-67.681%
2026-02-09	7.0000	8.1500	7.0000	7.2400	+16.774%	57	299	-69.199%
2026-02-06	5.8000	6.2000	5.8000	6.2000	+34.783%	26	290	-64.032%
2026-02-05	4.5600	4.6000	4.5600	4.6000	-13.696%	2	266	-51.522%
2026-02-04	5.3300	5.3300	5.3300	5.3300	-2.202%	1	265	-58.161%
2026-02-03	5.8600	5.9600	5.4500	5.4500	-12.800%	23	266	-59.083%
2026-02-02	6.5200	6.7800	6.2500	6.2500	-14.384%	9	245	-64.320%
2026-01-30	7.5500	7.9000	7.3000	7.3000	+13.178%	72	239	-69.452%
2026-01-29	7.1000	7.1000	6.4500	6.4500	-11.157%	15	170	-65.426%
2026-01-28	7.1800	7.2600	7.1800	7.2600	+8.358%	6	156	-69.284%
2026-01-26	6.7000	6.7000	6.7000	6.7000	-2.047%	3	150	-66.716%
2026-01-23	7.0000	7.0000	6.8400	6.8400	+11.401%	5	153	-67.398%
2026-01-22	6.1400	6.1400	6.1400	6.1400	+10.631%	5	148	-63.681%
2026-01-21	5.7000	5.9000	5.5500	5.5500	+0.909%	5	143	-59.820%
2026-01-20	5.7500	5.9200	5.5000	5.5000	-18.276%	9	138	-59.455%
2026-01-16	6.7000	6.7600	6.7000	6.7300	-5.874%	4	134	-66.865%
2026-01-15	6.6500	7.1500	6.6500	7.1500	+14.400%	133	134	-68.811%
2026-01-13	6.1000	6.4000	6.0000	6.2500	-1.884%	10	7	-64.320%
2026-01-12	6.2700	6.5500	6.2500	6.3700	0.000%	6	6	-64.992%