Dark

NVDA20261120C330
NVDA Nov 20 2026 330.00 Call (NVDA261120C00330000)
option OPRA

EOD

Aug 13, 2026

1.05+2.941%(+0.03)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.0900	1.1100	1.0500	1.0500	+2.941%	29	1,100	0.000%
2026-08-12	0.8800	1.0600	0.8800	1.0200	+30.769%	56	1,099	+2.941%
2026-08-11	0.8000	0.8000	0.7700	0.7800	-13.333%	7	1,101	+34.615%
2026-08-10	1.0000	1.0000	0.9000	0.9000	-18.182%	30	1,100	+16.667%
2026-08-07	1.1800	1.2100	1.0700	1.1000	-5.172%	21	1,096	-4.545%
2026-08-06	1.2400	1.2400	1.1600	1.1600	-11.450%	72	1,092	-9.483%
2026-08-05	1.5200	1.5200	1.2300	1.3100	+27.184%	102	1,092	-19.847%
2026-08-04	0.8500	1.0300	0.8500	1.0300	+30.380%	36	1,081	+1.942%
2026-08-03	0.7300	0.7900	0.7000	0.7900	+36.207%	28	1,078	+32.911%
2026-07-31	0.6200	0.6200	0.5800	0.5800	+1.754%	29	1,056	+81.034%
2026-07-30	0.5900	0.5900	0.5500	0.5700	+7.547%	25	1,033	+84.211%
2026-07-29	0.5500	0.5500	0.5300	0.5300	-5.357%	6	1,029	+98.113%
2026-07-28	0.5600	0.5600	0.5600	0.5600	-1.754%	1	1,025	+87.500%
2026-07-27	0.6400	0.6400	0.5700	0.5700	-48.649%	83	1,026	+84.211%
2026-07-24	0.9600	1.1100	0.9500	1.1100	+16.842%	52	1,044	-5.405%
2026-07-23	1.0800	1.0800	0.9500	0.9500	-20.168%	8	1,044	+10.526%
2026-07-22	0.8400	1.1900	0.8400	1.1900	+43.373%	20	1,040	-11.765%
2026-07-20	1.0000	1.0000	0.8300	0.8300	-24.545%	64	1,034	+26.506%
2026-07-17	1.0500	1.1900	1.0500	1.1000	-15.385%	7	1,035	-4.545%
2026-07-16	1.3700	1.3700	1.3000	1.3000	-13.907%	3	1,033	-19.231%
2026-07-14	1.5100	1.5100	1.5100	1.5100	+16.154%	1	1,034	-30.464%
2026-07-13	1.5000	1.5000	1.3000	1.3000	-21.212%	16	1,034	-19.231%
2026-07-10	1.3500	1.6600	1.3500	1.6500	+15.385%	35	1,029	-36.364%
2026-07-08	1.0500	1.4300	1.0500	1.4300	+40.196%	81	1,033	-26.573%
2026-07-07	0.8500	1.0200	0.8500	1.0200	+6.250%	5	981	+2.941%
2026-07-06	0.9600	0.9600	0.9600	0.9600	-3.030%	1	983	+9.375%
2026-07-02	1.1500	1.1500	0.9400	0.9900	-18.852%	208	957	+6.061%
2026-07-01	1.0800	1.2200	1.0800	1.2200	-7.576%	30	957	-13.934%
2026-06-30	1.3200	1.3200	1.3200	1.3200	+15.789%	1	954	-20.455%
2026-06-29	1.1700	1.1800	1.1400	1.1400	-5.785%	14	954	-7.895%
2026-06-26	1.2100	1.2200	1.2100	1.2100	-12.319%	4	960	-13.223%
2026-06-25	1.3300	1.3800	1.3300	1.3800	-13.750%	38	957	-23.913%
2026-06-24	1.6000	1.6000	1.6000	1.6000	0.000%	62	991	-34.375%
2026-06-23	1.8000	1.8000	1.6000	1.6000	-31.624%	12	1,053	-34.375%
2026-06-22	2.3700	2.3700	2.3400	2.3400	-7.143%	4	1,051	-55.128%
2026-06-18	2.5200	2.5200	2.5200	2.5200	+19.431%	4	1,096	-58.333%
2026-06-17	2.2400	2.2400	2.1000	2.1100	-14.228%	131	1,096	-50.237%
2026-06-16	2.4600	2.4600	2.4600	2.4600	-14.879%	3	1,096	-57.317%
2026-06-15	2.7500	2.8900	2.7500	2.8900	+15.139%	122	987	-63.668%
2026-06-12	2.5400	2.5400	2.5100	2.5100	+9.130%	13	987	-58.167%
2026-06-11	2.2500	2.3000	2.2500	2.3000	-2.954%	12	987	-54.348%
2026-06-10	2.7000	2.7000	2.3700	2.3700	-0.837%	71	975	-55.696%
2026-06-09	2.8500	2.8500	2.3900	2.3900	-23.151%	9	967	-56.067%
2026-06-08	3.1500	3.2200	3.0700	3.1100	+3.667%	162	966	-66.238%
2026-06-05	3.7500	3.7500	3.0000	3.0000	-34.783%	256	1,000	-65.000%
2026-06-04	4.5400	4.9000	4.5400	4.6000	+6.977%	21	1,009	-77.174%
2026-06-03	4.4200	4.4200	4.2100	4.3000	-26.621%	419	1,002	-75.581%
2026-06-02	6.1000	7.0000	5.8600	5.8600	+10.566%	220	991	-82.082%
2026-06-01	4.9000	5.5500	4.8500	5.3000	+24.706%	266	998	-80.189%
2026-05-29	3.8500	4.2500	3.8500	4.2500	+16.438%	172	978	-75.294%
2026-05-28	3.2200	3.7000	3.2200	3.6500	+12.308%	113	974	-71.233%
2026-05-27	3.4200	3.4200	3.0300	3.2500	-9.722%	147	972	-67.692%
2026-05-26	3.6500	4.0200	3.4500	3.6000	-4.000%	195	964	-70.833%
2026-05-22	4.3700	4.3700	3.7500	3.7500	-13.194%	44	1,017	-72.000%
2026-05-21	4.9000	4.9000	4.2500	4.3200	-13.600%	268	1,032	-75.694%
2026-05-20	5.5500	5.7500	4.9500	5.0000	-9.091%	199	1,032	-79.000%
2026-05-19	5.4700	5.7300	4.9000	5.5000	+6.796%	19	939	-80.909%
2026-05-18	6.9500	7.0000	5.1500	5.1500	-20.769%	103	939	-79.612%
2026-05-15	6.8000	7.4500	6.3100	6.5000	-25.884%	40	939	-83.846%
2026-05-14	7.1500	8.7800	7.1400	8.7700	+39.206%	205	993	-88.027%
2026-05-13	5.7500	6.3400	5.7500	6.3000	+23.529%	43	853	-83.333%
2026-05-12	4.4200	5.1000	4.4200	5.1000	+7.368%	7	853	-79.412%
2026-05-11	4.7000	5.2900	4.5800	4.7500	+11.765%	92	853	-77.895%
2026-05-08	4.3800	4.3800	4.2500	4.2500	+9.254%	10	836	-75.294%
2026-05-07	3.5500	4.0500	3.5500	3.8900	+19.692%	25	826	-73.008%
2026-05-06	2.8200	3.2500	2.8100	3.2500	+63.317%	317	805	-67.692%
2026-05-05	1.9900	1.9900	1.9900	1.9900	-2.451%	1	636	-47.236%
2026-05-04	2.0000	2.0400	2.0000	2.0400	-13.559%	5	635	-48.529%
2026-05-01	2.3000	2.3600	2.3000	2.3600	-1.667%	10	640	-55.508%
2026-04-30	2.5500	2.5500	2.4000	2.4000	-40.741%	2	640	-56.250%
2026-04-28	3.6100	4.0500	3.4300	4.0500	-3.800%	21	640	-74.074%
2026-04-27	3.4500	4.2100	3.4500	4.2100	+34.505%	13	632	-75.059%
2026-04-24	2.2800	3.6900	2.2800	3.1300	+39.111%	199	631	-66.454%
2026-04-22	2.0000	2.2500	2.0000	2.2500	+4.651%	6	636	-53.333%
2026-04-21	2.1700	2.1700	2.1200	2.1500	+2.381%	32	607	-51.163%
2026-04-20	1.9600	2.1000	1.9600	2.1000	-3.670%	61	607	-50.000%
2026-04-17	2.1800	2.1800	2.1800	2.1800	+14.136%	3	564	-51.835%
2026-04-16	1.9100	1.9100	1.9100	1.9100	-1.036%	1	564	-45.026%
2026-04-15	2.1900	2.2400	1.9300	1.9300	+1.047%	60	564	-45.596%
2026-04-14	1.8500	1.9100	1.8500	1.9100	+37.410%	2	543	-45.026%
2026-04-13	1.3600	1.4000	1.3600	1.3900	-7.947%	47	543	-24.460%
2026-04-10	1.2400	1.6500	1.2400	1.5100	+45.192%	15	499	-30.464%
2026-04-09	0.8900	1.0400	0.8900	1.0400	+20.930%	2	485	+0.962%
2026-04-08	0.8600	0.8600	0.8600	0.8600	0.000%	1	485	+22.093%
2026-04-07	0.8300	0.8600	0.8300	0.8600	+4.878%	5	485	+22.093%
2026-03-31	0.8200	0.8200	0.8200	0.8200	+5.128%	30	481	+28.049%
2026-03-30	0.8000	0.8000	0.7800	0.7800	-13.333%	7	451	+34.615%
2026-03-27	0.9000	0.9000	0.9000	0.9000	-13.462%	6	444	+16.667%
2026-03-26	1.0500	1.0700	1.0400	1.0400	-12.605%	11	445	+0.962%
2026-03-25	1.1900	1.1900	1.1900	1.1900	+9.174%	1	439	-11.765%
2026-03-24	1.0900	1.0900	1.0900	1.0900	-9.917%	1	438	-3.670%
2026-03-23	1.2400	1.2400	1.2100	1.2100	0.000%	2	438	-13.223%
2026-03-20	1.2000	1.2600	1.2000	1.2100	-24.375%	18	439	-13.223%
2026-03-18	1.6600	1.6600	1.6000	1.6000	-5.325%	2	448	-34.375%
2026-03-17	1.6800	1.7000	1.6800	1.6900	-26.201%	4	448	-37.870%
2026-03-16	1.9600	2.2900	1.9600	2.2900	+16.837%	12	451	-54.148%
2026-03-09	1.9600	1.9600	1.9600	1.9600	-15.152%	1	451	-46.429%
2026-03-06	2.3100	2.3100	2.3100	2.3100	-9.055%	2	451	-54.545%
2026-03-05	2.5400	2.5400	2.5400	2.5400	+1.600%	33	451	-58.661%
2026-03-04	2.3600	2.6500	2.3600	2.5000	+5.932%	3	418	-58.000%
2026-03-03	2.3200	2.3600	2.3000	2.3600	-9.231%	4	416	-55.508%
2026-03-02	2.6000	2.6000	2.6000	2.6000	+1.563%	12	414	-59.615%
2026-02-27	2.8000	2.9200	2.4700	2.5600	-44.708%	9	414	-58.984%
2026-02-25	4.6000	4.6300	4.6000	4.6300	+7.674%	2	412	-77.322%
2026-02-23	4.6000	4.6000	4.3000	4.3000	+2.871%	116	412	-75.581%
2026-02-18	4.1400	4.2600	4.1400	4.1800	+10.000%	10	358	-74.880%
2026-02-17	3.4400	3.9300	3.4000	3.8000	+7.649%	25	353	-72.368%
2026-02-13	3.6600	3.6900	3.5300	3.5300	-22.075%	276	71	-70.255%
2026-02-12	4.5500	4.5500	4.5300	4.5300	-2.371%	2	71	-76.821%
2026-02-11	4.8000	4.8300	4.6400	4.6400	+3.111%	10	70	-77.371%
2026-02-10	4.5000	4.5000	4.5000	4.5000	-10.000%	2	61	-76.667%
2026-02-09	4.9700	5.0000	4.9700	5.0000	+54.321%	3	63	-79.000%
2026-02-05	3.1000	3.2400	3.1000	3.2400	+2.857%	54	60	-67.593%
2026-02-04	3.1500	3.1500	3.1500	3.1500	-33.684%	53	60	-66.667%
2026-01-29	4.7500	4.7500	4.7500	4.7500	-4.040%	7	12	-77.895%
2026-01-28	4.9500	4.9500	4.9500	4.9500	+9.031%	10	5	-78.788%
2026-01-23	4.5400	4.5400	4.5400	4.5400	-5.809%	10	10	-76.872%
2026-01-15	4.8200	4.8200	4.8200	4.8200	+16.145%	1	2	-78.216%
2026-01-12	4.1500	4.1500	4.1500	4.1500	0.000%	1	1	-74.699%