Dark

NVDA20261120C310
NVDA Nov 20 2026 310.00 Call (NVDA261120C00310000)
option OPRA

EOD

Aug 14, 2026

1.67-5.114%(-0.09)242

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.8300	1.8300	1.6400	1.6700	-5.114%	242	1,882	0.000%
2026-08-13	1.8500	1.8700	1.7100	1.7600	+10.692%	121	1,729	-5.114%
2026-08-12	1.5800	1.7500	1.5800	1.5900	+23.256%	115	1,740	+5.031%
2026-08-11	1.5000	1.5000	1.2900	1.2900	-14.570%	40	1,731	+29.457%
2026-08-10	1.8000	1.8000	1.4200	1.5100	-18.378%	46	1,749	+10.596%
2026-08-07	1.9300	2.0100	1.7200	1.8500	0.000%	235	1,742	-9.730%
2026-08-06	2.0800	2.0800	1.7600	1.8500	-12.736%	86	1,730	-9.730%
2026-08-05	2.3700	2.3700	2.0600	2.1200	+33.333%	126	1,733	-21.226%
2026-08-04	1.2800	1.5900	1.2800	1.5900	+30.328%	152	1,705	+5.031%
2026-08-03	0.8200	1.2200	0.8200	1.2200	+45.238%	33	1,660	+36.885%
2026-07-31	0.9200	0.9200	0.8400	0.8400	+12.000%	71	1,657	+98.810%
2026-07-30	0.8700	0.8800	0.7500	0.7500	+5.634%	158	1,702	+122.667%
2026-07-29	0.7500	0.7500	0.7100	0.7100	-25.263%	10	1,656	+135.211%
2026-07-28	0.8600	0.9500	0.8600	0.9500	+11.765%	4	1,656	+75.789%
2026-07-27	1.0800	1.0800	0.8300	0.8500	-42.568%	267	1,653	+96.471%
2026-07-24	1.5000	1.5000	1.4000	1.4800	-2.632%	92	1,571	+12.838%
2026-07-23	1.7000	1.7000	1.5200	1.5200	-20.833%	26	1,561	+9.868%
2026-07-22	1.4000	1.9200	1.3900	1.9200	+42.222%	200	1,542	-13.021%
2026-07-21	1.4100	1.4100	1.3500	1.3500	+0.746%	65	1,468	+23.704%
2026-07-20	1.6100	1.6100	1.3400	1.3400	-17.284%	6	1,462	+24.627%
2026-07-17	1.8100	1.8200	1.6200	1.6200	-15.625%	63	1,459	+3.086%
2026-07-16	2.0100	2.0900	1.9200	1.9200	-13.122%	15	1,475	-13.021%
2026-07-15	2.3200	2.3200	2.0600	2.2100	-6.356%	35	1,481	-24.434%
2026-07-14	2.1400	2.4000	2.1200	2.3600	+23.560%	232	1,484	-29.237%
2026-07-13	2.1300	2.1300	1.8900	1.9100	-11.982%	43	1,486	-12.565%
2026-07-10	2.2000	2.2100	2.1600	2.1700	+7.960%	30	1,482	-23.041%
2026-07-09	1.9400	2.0200	1.9000	2.0100	-1.951%	8	1,477	-16.915%
2026-07-08	1.4800	2.1000	1.4600	2.0500	+35.762%	97	1,475	-18.537%
2026-07-07	1.2500	1.5500	1.0900	1.5100	+12.687%	146	1,428	+10.596%
2026-07-06	1.4700	1.4700	1.3400	1.3400	-6.294%	3	1,377	+24.627%
2026-07-02	1.3600	1.4300	1.3500	1.4300	-10.625%	44	1,339	+16.783%
2026-07-01	1.4900	1.6000	1.4900	1.6000	-16.230%	3	1,339	+4.375%
2026-06-30	1.8500	1.9100	1.8100	1.9100	+16.463%	49	1,338	-12.565%
2026-06-29	1.7800	1.7800	1.6400	1.6400	-7.865%	6	1,330	+1.829%
2026-06-26	1.7300	1.7800	1.7300	1.7800	-11.000%	2	1,326	-6.180%
2026-06-25	2.0200	2.0200	2.0000	2.0000	-0.990%	12	1,326	-16.500%
2026-06-24	2.2400	2.2400	2.0200	2.0200	-10.619%	94	1,328	-17.327%
2026-06-23	2.6600	2.6600	2.2600	2.2600	-28.254%	19	1,352	-26.106%
2026-06-22	3.7300	3.7300	3.1000	3.1500	-13.699%	14	1,354	-46.984%
2026-06-18	3.4700	3.6500	3.3100	3.6500	+5.491%	16	1,333	-54.247%
2026-06-17	3.4600	3.4600	3.4600	3.4600	-13.500%	23	1,333	-51.734%
2026-06-15	3.7000	4.1000	3.7000	4.0000	+14.613%	27	1,333	-58.250%
2026-06-12	3.6000	3.6000	3.4900	3.4900	-2.241%	24	1,333	-52.149%
2026-06-11	3.5700	3.5700	3.5700	3.5700	+8.182%	2	1,333	-53.221%
2026-06-10	3.4200	3.4200	3.2400	3.3000	-14.286%	3	1,333	-49.394%
2026-06-09	3.9300	3.9300	3.3000	3.8500	-10.465%	19	1,334	-56.623%
2026-06-08	4.1500	4.4500	4.1500	4.3000	+1.415%	64	1,324	-61.163%
2026-06-05	5.2000	5.2000	4.1500	4.2400	-25.483%	53	1,323	-60.613%
2026-06-04	5.5500	5.7200	5.5500	5.6900	-3.396%	120	1,305	-70.650%
2026-06-03	6.8200	6.8200	5.7400	5.8900	-16.925%	91	1,304	-71.647%
2026-06-02	9.2000	9.2000	7.0900	7.0900	-5.087%	106	1,312	-76.446%
2026-06-01	6.5600	7.5500	6.5600	7.4700	+33.393%	197	1,295	-77.644%
2026-05-29	4.8500	5.9000	4.8500	5.6000	+9.804%	347	1,278	-70.179%
2026-05-28	4.5800	5.1700	4.5000	5.1000	+7.595%	60	1,178	-67.255%
2026-05-27	4.5000	4.7500	4.2100	4.7400	-4.628%	189	1,167	-64.768%
2026-05-26	5.4100	5.6300	4.8900	4.9700	-5.333%	176	1,169	-66.398%
2026-05-22	5.7500	5.7500	5.2000	5.2500	-12.500%	48	1,177	-68.190%
2026-05-21	6.6500	7.1400	5.9700	6.0000	-16.667%	204	1,171	-72.167%
2026-05-20	7.4000	7.9600	7.2000	7.2000	-5.636%	207	1,171	-76.806%
2026-05-19	7.5000	7.6300	6.6500	7.6300	+2.416%	32	1,152	-78.113%
2026-05-18	9.7000	9.7000	7.1000	7.4500	-23.037%	335	1,152	-77.584%
2026-05-15	9.0000	10.0500	8.6500	9.6800	-14.638%	953	1,152	-82.748%
2026-05-14	9.6000	11.8500	9.6000	11.3400	+37.455%	246	506	-85.273%
2026-05-13	7.9500	8.8000	7.8000	8.2500	+29.513%	199	312	-79.758%
2026-05-12	6.2700	6.3700	6.2700	6.3700	-2.896%	8	312	-73.783%
2026-05-11	5.7500	7.0600	5.7500	6.5600	+12.521%	7	312	-74.543%
2026-05-08	6.1000	6.1000	5.7500	5.8300	+6.000%	7	303	-71.355%
2026-05-07	5.8000	5.8000	5.5000	5.5000	+94.346%	12	297	-69.636%
2026-05-05	2.8300	2.8300	2.8300	2.8300	-3.413%	1	291	-40.989%
2026-05-04	3.0400	3.0400	2.8800	2.9300	-12.275%	9	291	-43.003%
2026-05-01	3.2700	3.3500	3.2700	3.3400	-12.105%	40	288	-50.000%
2026-04-30	3.7500	3.8000	3.4500	3.8000	-27.619%	12	288	-56.053%
2026-04-29	5.2500	5.2500	5.2500	5.2500	+1.942%	8	282	-68.190%
2026-04-28	5.0500	5.4500	4.8000	5.1500	-13.445%	18	274	-67.573%
2026-04-27	4.6400	6.1000	4.6400	5.9500	+32.222%	46	271	-71.933%
2026-04-24	4.4400	5.2000	4.4400	4.5000	+44.695%	57	247	-62.889%
2026-04-23	3.1500	3.1600	3.1100	3.1100	-3.715%	40	202	-46.302%
2026-04-22	2.9900	3.2300	2.9900	3.2300	+4.194%	68	200	-48.297%
2026-04-21	3.2100	3.2900	3.1000	3.1000	+1.974%	28	214	-46.129%
2026-04-20	3.0400	3.0400	3.0400	3.0400	-6.462%	1	214	-45.066%
2026-04-17	3.2300	3.2500	3.2000	3.2500	+3.175%	24	213	-48.615%
2026-04-16	2.9100	3.1500	2.8500	3.1500	+3.279%	4	193	-46.984%
2026-04-15	3.0000	3.0500	2.8900	3.0500	+16.412%	5	192	-45.246%
2026-04-14	2.1900	2.6200	2.1900	2.6200	+14.410%	19	192	-36.260%
2026-04-13	2.2900	2.2900	2.2900	2.2900	+7.009%	22	181	-27.074%
2026-04-10	1.9200	2.1400	1.9200	2.1400	+49.650%	107	181	-21.963%
2026-04-09	1.3500	1.4300	1.3500	1.4300	+5.926%	2	168	+16.783%
2026-04-06	1.3500	1.3500	1.3500	1.3500	-3.571%	1	167	+23.704%
2026-04-01	1.4300	1.4300	1.3900	1.4000	+6.061%	17	166	+19.286%
2026-03-31	1.1900	1.3200	1.1900	1.3200	+11.864%	3	159	+26.515%
2026-03-30	1.1800	1.1800	1.1800	1.1800	-9.231%	3	158	+41.525%
2026-03-27	1.3200	1.3200	1.3000	1.3000	-12.752%	4	161	+28.462%
2026-03-26	1.4900	1.4900	1.4900	1.4900	-6.289%	1	159	+12.081%
2026-03-24	1.5900	1.5900	1.5900	1.5900	-4.790%	1	160	+5.031%
2026-03-23	1.7800	1.7800	1.6700	1.6700	-4.023%	11	161	0.000%
2026-03-20	1.7500	1.7500	1.7400	1.7400	-15.122%	2	169	-4.023%
2026-03-19	1.9900	2.0500	1.9900	2.0500	-21.756%	4	170	-18.537%
2026-03-17	2.6200	2.6200	2.6200	2.6200	-3.321%	1	173	-36.260%
2026-03-16	2.8500	2.8500	2.7100	2.7100	-12.581%	15	172	-38.376%
2026-03-10	3.1000	3.1000	3.1000	3.1000	+5.085%	1	171	-46.129%
2026-03-09	2.8800	2.9500	2.8100	2.9500	-0.338%	22	170	-43.390%
2026-03-06	3.1000	3.1000	2.9600	2.9600	-10.030%	11	153	-43.581%
2026-03-04	3.3800	3.4800	3.2900	3.2900	+1.231%	30	164	-49.240%
2026-03-03	3.3000	3.3100	3.0500	3.2500	-10.959%	123	134	-48.615%
2026-03-02	3.6100	3.7000	3.6100	3.6500	+1.389%	4	69	-54.247%
2026-02-27	3.6000	3.6000	3.6000	3.6000	-14.286%	1	65	-53.611%
2026-02-26	4.7500	4.7500	4.2000	4.2000	-30.807%	5	64	-60.238%
2026-02-25	6.0000	6.0700	6.0000	6.0700	+2.361%	34	95	-72.488%
2026-02-24	5.9300	5.9300	5.9300	5.9300	+4.770%	1	95	-71.838%
2026-02-23	5.8500	5.8500	5.6600	5.6600	+1.616%	22	94	-70.495%
2026-02-20	5.5700	5.5700	5.5700	5.5700	+1.828%	1	74	-70.018%
2026-02-19	5.4700	5.4700	5.4700	5.4700	-2.147%	2	73	-69.470%
2026-02-18	5.5300	5.5900	5.4800	5.5900	+22.857%	5	71	-70.125%
2026-02-17	4.5500	4.5500	4.5500	4.5500	-5.992%	10	66	-63.297%
2026-02-13	5.0800	5.0800	4.8000	4.8400	-19.333%	8	70	-65.496%
2026-02-12	6.0500	6.0800	6.0000	6.0000	-1.639%	8	70	-72.167%
2026-02-11	6.1000	6.1000	6.1000	6.1000	-3.175%	2	74	-72.623%
2026-02-09	6.2500	6.3000	6.2500	6.3000	+18.421%	13	72	-73.492%
2026-02-06	5.4000	5.4000	5.3200	5.3200	+25.768%	14	61	-68.609%
2026-02-05	4.2300	4.2300	4.2300	4.2300	-2.083%	1	61	-60.520%
2026-02-04	4.7200	4.7200	4.3200	4.3200	-10.000%	2	61	-61.343%
2026-02-03	4.7500	4.8000	4.5400	4.8000	-26.154%	7	61	-65.208%
2026-01-29	6.5000	6.5000	6.5000	6.5000	+7.794%	46	64	-74.308%
2026-01-27	6.0000	6.0300	6.0000	6.0300	+8.649%	12	19	-72.305%
2026-01-26	5.7000	5.7000	5.5500	5.5500	-8.264%	12	19	-69.910%
2026-01-23	5.9300	6.0500	5.9000	6.0500	+30.108%	16	19	-72.397%
2026-01-20	4.6500	4.6500	4.6500	4.6500	-10.577%	1	3	-64.086%
2026-01-13	5.2000	5.2000	5.2000	5.2000	-5.455%	1	2	-67.885%
2026-01-12	5.4500	5.5000	5.4500	5.5000	0.000%	2	1	-69.636%