Dark

NVDA20261120C320
NVDA Nov 20 2026 320.00 Call (NVDA261120C00320000)
option OPRA

EOD

Aug 14, 2026

1.24-7.463%(-0.10)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.4000	1.4000	1.2400	1.2400	-7.463%	69	2,363	0.000%
2026-08-13	1.4500	1.4500	1.3400	1.3400	+2.290%	61	2,353	-7.463%
2026-08-12	1.1500	1.3600	1.1500	1.3100	+39.362%	59	2,366	-5.344%
2026-08-11	1.2500	1.2500	0.9400	0.9400	-18.966%	101	2,360	+31.915%
2026-08-10	1.2000	1.2000	1.1200	1.1600	-19.444%	23	2,357	+6.897%
2026-08-07	1.5800	1.5800	1.4400	1.4400	-1.370%	77	2,355	-13.889%
2026-08-06	1.6400	1.8000	1.4600	1.4600	-13.609%	95	2,332	-15.068%
2026-08-05	1.4900	1.8800	1.4900	1.6900	+35.200%	82	2,328	-26.627%
2026-08-04	1.1200	1.2700	1.0500	1.2500	+38.889%	59	2,334	-0.800%
2026-08-03	0.7100	1.0100	0.7100	0.9000	+26.761%	261	2,304	+37.778%
2026-07-31	0.7500	0.7500	0.7100	0.7100	+10.938%	17	2,156	+74.648%
2026-07-30	0.6300	0.6900	0.6300	0.6400	+12.281%	97	2,151	+93.750%
2026-07-29	0.5800	0.7200	0.5700	0.5700	-17.391%	168	2,125	+117.544%
2026-07-28	0.6200	0.6900	0.5700	0.6900	-1.429%	63	2,241	+79.710%
2026-07-27	0.8400	0.8400	0.7000	0.7000	-36.364%	95	2,266	+77.143%
2026-07-24	1.1500	1.2100	1.1000	1.1000	-12.000%	24	2,316	+12.727%
2026-07-23	1.3100	1.3100	1.2500	1.2500	-16.667%	11	2,316	-0.800%
2026-07-22	1.0600	1.5500	1.0600	1.5000	+35.135%	71	2,316	-17.333%
2026-07-21	1.1100	1.1100	1.1100	1.1100	+12.121%	1	2,315	+11.712%
2026-07-20	1.3800	1.4000	0.9900	0.9900	-24.427%	81	2,315	+25.253%
2026-07-17	1.2500	1.4500	1.2500	1.3100	-15.484%	164	2,238	-5.344%
2026-07-16	1.6500	1.6500	1.5400	1.5500	-14.835%	38	2,183	-20.000%
2026-07-15	1.7000	1.8200	1.6300	1.8200	-3.191%	88	2,157	-31.868%
2026-07-14	1.6600	1.9000	1.6600	1.8800	+19.745%	153	2,136	-34.043%
2026-07-13	1.8100	1.8100	1.5700	1.5700	-21.106%	30	2,134	-21.019%
2026-07-10	1.9200	1.9900	1.8500	1.9900	+24.375%	35	2,157	-37.688%
2026-07-09	1.6000	1.6000	1.6000	1.6000	-5.882%	20	2,142	-22.500%
2026-07-08	1.2900	1.7500	1.2500	1.7000	+38.211%	71	2,143	-27.059%
2026-07-07	1.0000	1.2300	1.0000	1.2300	+2.500%	62	2,138	+0.813%
2026-07-06	1.1000	1.2000	1.1000	1.2000	+7.143%	2	2,076	+3.333%
2026-07-02	1.3500	1.3500	1.1200	1.1200	-23.288%	13	2,074	+10.714%
2026-07-01	1.3300	1.4600	1.3100	1.4600	-2.667%	40	2,074	-15.068%
2026-06-30	1.5000	1.5000	1.5000	1.5000	+10.294%	1	2,079	-17.333%
2026-06-29	1.3800	1.3800	1.3600	1.3600	-2.857%	7	2,078	-8.824%
2026-06-26	1.4600	1.4900	1.4000	1.4000	-10.828%	10	2,078	-11.429%
2026-06-25	1.5700	1.5700	1.5700	1.5700	-8.721%	4	2,074	-21.019%
2026-06-24	1.9000	1.9400	1.7200	1.7200	-13.131%	19	2,071	-27.907%
2026-06-23	2.0600	2.0600	1.9800	1.9800	-23.846%	9	2,078	-37.374%
2026-06-22	3.2800	3.2800	2.6000	2.6000	-12.162%	15	2,082	-52.308%
2026-06-18	2.9500	2.9600	2.9500	2.9600	+18.400%	2	2,090	-58.108%
2026-06-17	2.9000	2.9200	2.5000	2.5000	-14.089%	151	2,090	-50.400%
2026-06-16	3.0400	3.1500	2.9100	2.9100	-13.134%	4	2,090	-57.388%
2026-06-15	3.3500	3.4500	3.3500	3.3500	+14.334%	8	2,091	-62.985%
2026-06-12	2.9500	2.9500	2.9300	2.9300	+8.922%	2	2,091	-57.679%
2026-06-11	2.6800	2.6900	2.6500	2.6900	-3.929%	52	2,091	-53.903%
2026-06-10	3.2800	3.2800	2.8000	2.8000	-11.111%	11	2,041	-55.714%
2026-06-09	3.1400	3.1500	2.8000	3.1500	-16.000%	8	2,035	-60.635%
2026-06-08	3.7500	3.8000	3.5300	3.7500	+3.306%	24	2,035	-66.933%
2026-06-05	4.5000	4.5000	3.5500	3.6300	-35.752%	80	2,035	-65.840%
2026-06-04	5.0000	5.6500	4.4000	5.6500	+14.141%	112	2,082	-78.053%
2026-06-03	5.2500	5.2500	4.9100	4.9500	-20.161%	99	2,080	-74.949%
2026-06-02	6.5400	8.2200	6.2000	6.2000	+0.813%	183	2,077	-80.000%
2026-06-01	5.6000	6.5000	5.6000	6.1500	+24.242%	163	2,057	-79.837%
2026-05-29	4.8400	5.0000	4.4400	4.9500	+15.116%	179	2,006	-74.949%
2026-05-28	4.0300	4.3000	3.8000	4.3000	+14.058%	145	2,020	-71.163%
2026-05-27	4.0300	4.0300	3.5400	3.7700	-10.238%	193	2,042	-67.109%
2026-05-26	4.3700	4.3700	4.0900	4.2000	-4.977%	86	2,047	-70.476%
2026-05-22	4.4700	4.7400	4.4000	4.4200	-20.072%	87	2,069	-71.946%
2026-05-21	5.6500	5.6500	5.0500	5.5300	-10.806%	185	2,145	-77.577%
2026-05-20	6.0500	6.7300	5.8400	6.2000	-1.743%	313	2,145	-80.000%
2026-05-19	6.6500	6.6500	5.6500	6.3100	+7.863%	36	2,058	-80.349%
2026-05-18	7.9700	7.9700	5.8500	5.8500	-25.949%	201	2,058	-78.803%
2026-05-15	7.6000	8.8500	7.3500	7.9000	-20.040%	1,370	2,058	-84.304%
2026-05-14	7.9500	10.2500	7.9500	9.8800	+35.342%	229	1,562	-87.449%
2026-05-13	6.7500	7.4000	6.1000	7.3000	+26.298%	1,619	2,408	-83.014%
2026-05-12	6.4000	6.4000	5.2100	5.7800	+4.144%	338	2,408	-78.547%
2026-05-11	5.5500	6.2000	5.4300	5.5500	+12.121%	1,188	2,408	-77.658%
2026-05-08	5.3400	5.3400	4.9000	4.9500	+8.791%	30	2,861	-74.949%
2026-05-07	3.9000	4.8500	3.8900	4.5500	+21.011%	14	2,855	-72.747%
2026-05-06	3.3900	3.7600	3.3300	3.7600	+61.373%	86	2,851	-67.021%
2026-05-05	2.5000	2.5000	2.3300	2.3300	-4.898%	946	2,851	-46.781%
2026-05-04	2.5800	2.6100	2.2700	2.4500	-8.922%	186	1,956	-49.388%
2026-05-01	2.7800	2.8000	2.6500	2.6900	-9.122%	83	1,849	-53.903%
2026-04-30	3.0500	3.0500	2.8600	2.9600	-29.524%	435	1,849	-58.108%
2026-04-29	4.2000	4.2000	4.2000	4.2000	-4.545%	200	1,530	-70.476%
2026-04-28	4.2900	4.5000	4.0200	4.4000	-8.333%	1,356	1,331	-71.818%
2026-04-27	4.8000	4.8000	4.8000	4.8000	+16.788%	1	239	-74.167%
2026-04-24	2.8300	4.1100	2.8300	4.1100	+72.689%	2	238	-69.830%
2026-04-23	2.3900	2.4400	2.3600	2.3800	-7.031%	40	237	-47.899%
2026-04-22	2.5000	2.5600	2.5000	2.5600	+0.392%	9	238	-51.563%
2026-04-21	2.6700	2.6700	2.5500	2.5500	+6.695%	62	230	-51.373%
2026-04-20	2.3900	2.3900	2.3900	2.3900	-8.077%	1	230	-48.117%
2026-04-17	2.6000	2.6000	2.6000	2.6000	+4.000%	3	231	-52.308%
2026-04-16	2.5000	2.5000	2.5000	2.5000	+5.042%	1	228	-50.400%
2026-04-15	2.3700	2.6400	2.3700	2.3800	+31.492%	12	228	-47.899%
2026-04-10	1.6200	1.9800	1.5600	1.8100	+42.520%	5	226	-31.492%
2026-04-09	1.1800	1.2700	1.1800	1.2700	+14.414%	3	224	-2.362%
2026-04-08	1.2100	1.2100	1.1100	1.1100	+2.778%	3	225	+11.712%
2026-04-07	0.9800	1.0800	0.9800	1.0800	+1.887%	8	225	+14.815%
2026-04-06	1.0300	1.0600	1.0300	1.0600	+0.952%	10	224	+16.981%
2026-03-27	1.1400	1.1400	1.0500	1.0500	-15.323%	2	215	+18.095%
2026-03-26	1.2400	1.2400	1.2400	1.2400	-16.216%	1	215	0.000%
2026-03-23	1.4600	1.5100	1.4600	1.4800	+5.714%	11	214	-16.216%
2026-03-20	1.6000	1.6000	1.3900	1.4000	-19.075%	21	218	-11.429%
2026-03-19	1.6800	1.7300	1.6800	1.7300	-11.735%	4	227	-28.324%
2026-03-18	1.9600	1.9600	1.9600	1.9600	-11.312%	1	228	-36.735%
2026-03-17	2.2100	2.2100	2.2100	2.2100	-19.928%	1	228	-43.891%
2026-03-16	2.3100	2.7600	2.3100	2.7600	+9.960%	6	227	-55.072%
2026-03-09	2.3700	2.5300	2.3700	2.5100	-4.198%	36	227	-50.598%
2026-03-06	2.7200	2.7200	2.6000	2.6200	-13.245%	148	250	-52.672%
2026-03-04	2.9100	3.0200	2.8400	3.0200	+7.092%	3	227	-58.940%
2026-03-03	2.7900	2.8200	2.5800	2.8200	-9.032%	9	225	-56.028%
2026-03-02	3.1200	3.1500	3.0300	3.1000	+6.529%	18	223	-60.000%
2026-02-27	3.1600	3.1600	2.9100	2.9100	-19.613%	37	224	-57.388%
2026-02-26	4.0000	4.0000	3.5900	3.6200	-32.963%	90	202	-65.746%
2026-02-25	5.3000	5.4300	5.3000	5.4000	+8.652%	13	141	-77.037%
2026-02-23	5.4000	5.4000	4.9700	4.9700	+3.542%	20	141	-75.050%
2026-02-18	4.7800	4.9600	4.6800	4.8000	+10.345%	22	140	-74.167%
2026-02-17	3.9800	4.5800	3.9800	4.3500	+3.081%	19	123	-71.494%
2026-02-13	4.2400	4.3300	4.2000	4.2200	-12.083%	20	110	-70.616%
2026-02-12	4.8000	4.8000	4.8000	4.8000	-10.112%	3	110	-74.167%
2026-02-11	5.2800	5.4500	5.2800	5.3400	+8.316%	3	107	-76.779%
2026-02-10	5.3000	5.3000	4.9300	4.9300	-9.375%	8	105	-74.848%
2026-02-09	5.4900	5.8300	5.4400	5.4400	+19.560%	15	103	-77.206%
2026-02-06	4.5500	4.5500	4.5000	4.5500	+24.658%	17	92	-72.747%
2026-02-05	3.6500	3.6500	3.6500	3.6500	-14.118%	1	77	-66.027%
2026-02-03	4.5000	4.5000	4.0500	4.2500	-24.912%	108	76	-70.824%
2026-01-30	5.8900	5.8900	5.6600	5.6600	+3.853%	2	31	-78.092%
2026-01-29	5.4800	5.4800	5.4500	5.4500	-3.369%	7	30	-77.248%
2026-01-28	5.6400	5.6400	5.6400	5.6400	+5.618%	10	27	-78.014%
2026-01-27	5.3400	5.3400	5.3400	5.3400	+8.316%	2	28	-76.779%
2026-01-26	5.0000	5.0000	4.9300	4.9300	+7.174%	12	26	-74.848%
2026-01-21	4.3500	4.7100	4.3500	4.6000	-16.364%	3	14	-73.043%
2026-01-15	5.5000	5.5000	5.5000	5.5000	+11.111%	2	13	-77.455%
2026-01-12	4.7500	4.9500	4.7500	4.9500	0.000%	11	11	-74.949%