NVDA261120C00330000
NVDA Nov 20 2026 330.00 Call
optionOPRA
EODOct 23, 2026
0.01USD-50.000%(-0.01)19Vol2,588OI
NVDA261120C00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | -50.000% | 19 | 2,602 | 0.000% |
| 2026-10-22 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.000% | 19 | 2,592 | -50.000% |
| 2026-10-21 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 10 | 2,582 | -50.000% |
| 2026-10-20 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -50.000% | 10 | 2,582 | -50.000% |
| 2026-10-19 | 0.0300 | 0.0400 | 0.0200 | 0.0400 | +100.000% | 19 | 2,572 | -75.000% |
| 2026-10-16 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | -33.333% | 12 | 2,562 | -50.000% |
| 2026-10-15 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.000% | 336 | 2,770 | -66.667% |
| 2026-10-14 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.000% | 33 | 2,767 | -66.667% |
| 2026-10-13 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | -25.000% | 58 | 2,776 | -66.667% |
| 2026-10-12 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | -20.000% | 16 | 2,776 | -75.000% |
| 2026-10-09 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | -16.667% | 156 | 2,928 | -80.000% |
| 2026-10-08 | 0.0800 | 0.0800 | 0.0500 | 0.0600 | -40.000% | 1,024 | 2,186 | -83.333% |
| 2026-10-07 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 103 | 2,288 | -90.000% |
| 2026-10-06 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | +10.000% | 27 | 2,273 | -90.909% |
| 2026-10-05 | 0.1100 | 0.1200 | 0.1000 | 0.1000 | -9.091% | 39 | 2,259 | -90.000% |
| 2026-10-02 | 0.1200 | 0.1400 | 0.1100 | 0.1100 | 0.000% | 154 | 2,271 | -90.909% |
| 2026-09-30 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | -8.333% | 17 | 2,254 | -90.909% |
| 2026-09-29 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | -20.000% | 6 | 2,253 | -91.667% |
| 2026-09-28 | 0.1700 | 0.1700 | 0.1400 | 0.1500 | +25.000% | 123 | 2,354 | -93.333% |
| 2026-09-25 | 0.1000 | 0.1200 | 0.1000 | 0.1200 | 0.000% | 70 | 2,377 | -91.667% |
| 2026-09-24 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -20.000% | 31 | 2,405 | -91.667% |
| 2026-09-23 | 0.1900 | 0.1900 | 0.1500 | 0.1500 | -31.818% | 7 | 2,408 | -93.333% |
| 2026-09-22 | 0.2000 | 0.2200 | 0.1900 | 0.2200 | +15.789% | 21 | 2,403 | -95.455% |
| 2026-09-21 | 0.1800 | 0.1900 | 0.1700 | 0.1900 | +11.765% | 27 | 2,414 | -94.737% |
| 2026-09-18 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | -10.526% | 158 | 2,559 | -94.118% |
| 2026-09-17 | 0.2000 | 0.2000 | 0.1800 | 0.1900 | -5.000% | 3 | 2,560 | -94.737% |
| 2026-09-16 | 0.1600 | 0.2000 | 0.1600 | 0.2000 | +11.111% | 613 | 1,990 | -95.000% |
| 2026-09-15 | 0.1600 | 0.2100 | 0.1600 | 0.1800 | +5.882% | 574 | 1,612 | -94.444% |
| 2026-09-14 | 0.2000 | 0.2000 | 0.1400 | 0.1700 | -34.615% | 108 | 1,630 | -94.118% |
| 2026-09-11 | 0.3000 | 0.3000 | 0.2500 | 0.2600 | -16.129% | 52 | 1,622 | -96.154% |
| 2026-09-10 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | -32.609% | 210 | 1,674 | -96.774% |
| 2026-09-09 | 0.4300 | 0.4600 | 0.4300 | 0.4600 | +2.222% | 13 | 1,671 | -97.826% |
| 2026-09-08 | 0.5000 | 0.5000 | 0.4300 | 0.4500 | -16.667% | 89 | 1,667 | -97.778% |
| 2026-09-04 | 0.5000 | 0.6600 | 0.5000 | 0.5400 | +22.727% | 301 | 1,461 | -98.148% |
| 2026-09-03 | 0.3700 | 0.5000 | 0.3700 | 0.4400 | +22.222% | 98 | 1,441 | -97.727% |
| 2026-09-02 | 0.2800 | 0.3800 | 0.2800 | 0.3600 | +50.000% | 42 | 1,438 | -97.222% |
| 2026-09-01 | 0.2000 | 0.2600 | 0.2000 | 0.2400 | -25.000% | 342 | 1,296 | -95.833% |
| 2026-08-31 | 0.3700 | 0.3700 | 0.2600 | 0.3200 | -21.951% | 46 | 1,300 | -96.875% |
| 2026-08-28 | 0.5000 | 0.5400 | 0.3900 | 0.4100 | -33.871% | 45 | 1,299 | -97.561% |
| 2026-08-27 | 0.5400 | 0.7200 | 0.4900 | 0.6200 | +44.186% | 259 | 1,219 | -98.387% |
| 2026-08-26 | 0.4900 | 0.4900 | 0.4300 | 0.4300 | -8.511% | 98 | 1,219 | -97.674% |
| 2026-08-25 | 0.5000 | 0.5200 | 0.4200 | 0.4700 | +4.444% | 135 | 1,172 | -97.872% |
| 2026-08-24 | 0.8500 | 0.8800 | 0.4100 | 0.4500 | -19.643% | 79 | 1,204 | -97.778% |
| 2026-08-21 | 0.6800 | 0.6800 | 0.5400 | 0.5600 | -13.846% | 61 | 1,201 | -98.214% |
| 2026-08-20 | 0.6000 | 0.6600 | 0.6000 | 0.6500 | -7.143% | 16 | 1,195 | -98.462% |
| 2026-08-19 | 0.6200 | 0.7000 | 0.6100 | 0.7000 | -1.408% | 170 | 1,104 | -98.571% |
| 2026-08-18 | 0.7300 | 0.7600 | 0.7100 | 0.7100 | -25.263% | 33 | 1,103 | -98.592% |
| 2026-08-17 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | -9.524% | 5 | 1,100 | -98.947% |
| 2026-08-13 | 1.0900 | 1.1100 | 1.0500 | 1.0500 | +2.941% | 29 | 1,099 | -99.048% |
| 2026-08-12 | 0.8800 | 1.0600 | 0.8800 | 1.0200 | +30.769% | 56 | 1,101 | -99.020% |
| 2026-08-11 | 0.8000 | 0.8000 | 0.7700 | 0.7800 | -13.333% | 7 | 1,100 | -98.718% |
| 2026-08-10 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | -18.182% | 30 | 1,096 | -98.889% |
| 2026-08-07 | 1.1800 | 1.2100 | 1.0700 | 1.1000 | -5.172% | 21 | 1,092 | -99.091% |
| 2026-08-06 | 1.2400 | 1.2400 | 1.1600 | 1.1600 | -11.450% | 72 | 1,092 | -99.138% |
| 2026-08-05 | 1.5200 | 1.5200 | 1.2300 | 1.3100 | +27.184% | 102 | 1,081 | -99.237% |
| 2026-08-04 | 0.8500 | 1.0300 | 0.8500 | 1.0300 | +30.380% | 36 | 1,078 | -99.029% |
| 2026-08-03 | 0.7300 | 0.7900 | 0.7000 | 0.7900 | +36.207% | 28 | 1,056 | -98.734% |
| 2026-07-31 | 0.6200 | 0.6200 | 0.5800 | 0.5800 | +1.754% | 29 | 1,033 | -98.276% |
| 2026-07-30 | 0.5900 | 0.5900 | 0.5500 | 0.5700 | +7.547% | 25 | 1,029 | -98.246% |
| 2026-07-29 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | -5.357% | 6 | 1,025 | -98.113% |
| 2026-07-28 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -1.754% | 1 | 1,026 | -98.214% |
| 2026-07-27 | 0.6400 | 0.6400 | 0.5700 | 0.5700 | -48.649% | 83 | 1,044 | -98.246% |
| 2026-07-24 | 0.9600 | 1.1100 | 0.9500 | 1.1100 | +16.842% | 52 | 1,044 | -99.099% |
| 2026-07-23 | 1.0800 | 1.0800 | 0.9500 | 0.9500 | -20.168% | 8 | 1,040 | -98.947% |
| 2026-07-22 | 0.8400 | 1.1900 | 0.8400 | 1.1900 | +43.373% | 20 | 1,034 | -99.160% |
| 2026-07-20 | 1.0000 | 1.0000 | 0.8300 | 0.8300 | -24.545% | 64 | 1,035 | -98.795% |
| 2026-07-17 | 1.0500 | 1.1900 | 1.0500 | 1.1000 | -15.385% | 7 | 1,033 | -99.091% |
| 2026-07-16 | 1.3700 | 1.3700 | 1.3000 | 1.3000 | -13.907% | 3 | 1,034 | -99.231% |
| 2026-07-14 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +16.154% | 1 | 1,034 | -99.338% |
| 2026-07-13 | 1.5000 | 1.5000 | 1.3000 | 1.3000 | -21.212% | 16 | 1,029 | -99.231% |
| 2026-07-10 | 1.3500 | 1.6600 | 1.3500 | 1.6500 | +15.385% | 35 | 1,033 | -99.394% |
| 2026-07-08 | 1.0500 | 1.4300 | 1.0500 | 1.4300 | +40.196% | 81 | 981 | -99.301% |
| 2026-07-07 | 0.8500 | 1.0200 | 0.8500 | 1.0200 | +6.250% | 5 | 983 | -99.020% |
| 2026-07-06 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -3.030% | 1 | 983 | -98.958% |
| 2026-07-02 | 1.1500 | 1.1500 | 0.9400 | 0.9900 | -18.852% | 208 | 957 | -98.990% |
| 2026-07-01 | 1.0800 | 1.2200 | 1.0800 | 1.2200 | -7.576% | 30 | 954 | -99.180% |
| 2026-06-30 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +15.789% | 1 | 954 | -99.242% |
| 2026-06-29 | 1.1700 | 1.1800 | 1.1400 | 1.1400 | -5.785% | 14 | 960 | -99.123% |
| 2026-06-26 | 1.2100 | 1.2200 | 1.2100 | 1.2100 | -12.319% | 4 | 957 | -99.174% |
| 2026-06-25 | 1.3300 | 1.3800 | 1.3300 | 1.3800 | -13.750% | 38 | 991 | -99.275% |
| 2026-06-24 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 0.000% | 62 | 1,053 | -99.375% |
| 2026-06-23 | 1.8000 | 1.8000 | 1.6000 | 1.6000 | -31.624% | 12 | 1,051 | -99.375% |
| 2026-06-22 | 2.3700 | 2.3700 | 2.3400 | 2.3400 | -7.143% | 4 | 1,050 | -99.573% |
| 2026-06-18 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +19.431% | 4 | 1,046 | -99.603% |
| 2026-06-17 | 2.2400 | 2.2400 | 2.1000 | 2.1100 | -14.228% | 131 | 1,096 | -99.526% |
| 2026-06-16 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -14.879% | 3 | 1,099 | -99.593% |
| 2026-06-15 | 2.7500 | 2.8900 | 2.7500 | 2.8900 | +15.139% | 122 | 995 | -99.654% |
| 2026-06-12 | 2.5400 | 2.5400 | 2.5100 | 2.5100 | +9.130% | 13 | 987 | -99.602% |
| 2026-06-11 | 2.2500 | 2.3000 | 2.2500 | 2.3000 | -2.954% | 12 | 975 | -99.565% |
| 2026-06-10 | 2.7000 | 2.7000 | 2.3700 | 2.3700 | -0.837% | 71 | 967 | -99.578% |
| 2026-06-09 | 2.8500 | 2.8500 | 2.3900 | 2.3900 | -23.151% | 9 | 966 | -99.582% |
| 2026-06-08 | 3.1500 | 3.2200 | 3.0700 | 3.1100 | +3.667% | 162 | 1,000 | -99.678% |
| 2026-06-05 | 3.7500 | 3.7500 | 3.0000 | 3.0000 | -34.783% | 256 | 1,009 | -99.667% |
| 2026-06-04 | 4.5400 | 4.9000 | 4.5400 | 4.6000 | +6.977% | 21 | 1,002 | -99.783% |
| 2026-06-03 | 4.4200 | 4.4200 | 4.2100 | 4.3000 | -26.621% | 419 | 991 | -99.767% |
| 2026-06-02 | 6.1000 | 7.0000 | 5.8600 | 5.8600 | +10.566% | 220 | 998 | -99.829% |
| 2026-06-01 | 4.9000 | 5.5500 | 4.8500 | 5.3000 | +24.706% | 266 | 978 | -99.811% |
| 2026-05-29 | 3.8500 | 4.2500 | 3.8500 | 4.2500 | +16.438% | 172 | 974 | -99.765% |
| 2026-05-28 | 3.2200 | 3.7000 | 3.2200 | 3.6500 | +12.308% | 113 | 972 | -99.726% |
| 2026-05-27 | 3.4200 | 3.4200 | 3.0300 | 3.2500 | -9.722% | 147 | 964 | -99.692% |
| 2026-05-26 | 3.6500 | 4.0200 | 3.4500 | 3.6000 | -4.000% | 195 | 1,017 | -99.722% |
| 2026-05-22 | 4.3700 | 4.3700 | 3.7500 | 3.7500 | -13.194% | 44 | 1,032 | -99.733% |
| 2026-05-21 | 4.9000 | 4.9000 | 4.2500 | 4.3200 | -13.600% | 268 | 963 | -99.769% |
| 2026-05-20 | 5.5500 | 5.7500 | 4.9500 | 5.0000 | -9.091% | 199 | 953 | -99.800% |
| 2026-05-19 | 5.4700 | 5.7300 | 4.9000 | 5.5000 | +6.796% | 19 | 939 | -99.818% |
| 2026-05-18 | 6.9500 | 7.0000 | 5.1500 | 5.1500 | -20.769% | 103 | 1,005 | -99.806% |
| 2026-05-15 | 6.8000 | 7.4500 | 6.3100 | 6.5000 | -25.884% | 40 | 993 | -99.846% |
| 2026-05-14 | 7.1500 | 8.7800 | 7.1400 | 8.7700 | +39.206% | 205 | 848 | -99.886% |
| 2026-05-13 | 5.7500 | 6.3400 | 5.7500 | 6.3000 | +23.529% | 43 | 853 | -99.841% |
| 2026-05-12 | 4.4200 | 5.1000 | 4.4200 | 5.1000 | +7.368% | 7 | 850 | -99.804% |
| 2026-05-11 | 4.7000 | 5.2900 | 4.5800 | 4.7500 | +11.765% | 92 | 836 | -99.789% |
| 2026-05-08 | 4.3800 | 4.3800 | 4.2500 | 4.2500 | +9.254% | 10 | 826 | -99.765% |
| 2026-05-07 | 3.5500 | 4.0500 | 3.5500 | 3.8900 | +19.692% | 25 | 805 | -99.743% |
| 2026-05-06 | 2.8200 | 3.2500 | 2.8100 | 3.2500 | +63.317% | 317 | 636 | -99.692% |
| 2026-05-05 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -2.451% | 1 | 635 | -99.497% |
| 2026-05-04 | 2.0000 | 2.0400 | 2.0000 | 2.0400 | -13.559% | 5 | 635 | -99.510% |
| 2026-05-01 | 2.3000 | 2.3600 | 2.3000 | 2.3600 | -1.667% | 10 | 640 | -99.576% |
| 2026-04-30 | 2.5500 | 2.5500 | 2.4000 | 2.4000 | -40.741% | 2 | 640 | -99.583% |
| 2026-04-28 | 3.6100 | 4.0500 | 3.4300 | 4.0500 | -3.800% | 21 | 640 | -99.753% |
| 2026-04-27 | 3.4500 | 4.2100 | 3.4500 | 4.2100 | +34.505% | 13 | 632 | -99.762% |
| 2026-04-24 | 2.2800 | 3.6900 | 2.2800 | 3.1300 | +39.111% | 199 | 631 | -99.681% |
| 2026-04-22 | 2.0000 | 2.2500 | 2.0000 | 2.2500 | +4.651% | 6 | 636 | -99.556% |
| 2026-04-21 | 2.1700 | 2.1700 | 2.1200 | 2.1500 | +2.381% | 32 | 607 | -99.535% |
| 2026-04-20 | 1.9600 | 2.1000 | 1.9600 | 2.1000 | -3.670% | 61 | 607 | -99.524% |
| 2026-04-17 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +14.136% | 3 | 564 | -99.541% |
| 2026-04-16 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -1.036% | 1 | 564 | -99.476% |
| 2026-04-15 | 2.1900 | 2.2400 | 1.9300 | 1.9300 | +1.047% | 60 | 564 | -99.482% |
| 2026-04-14 | 1.8500 | 1.9100 | 1.8500 | 1.9100 | +37.410% | 2 | 543 | -99.476% |
| 2026-04-13 | 1.3600 | 1.4000 | 1.3600 | 1.3900 | -7.947% | 47 | 543 | -99.281% |
| 2026-04-10 | 1.2400 | 1.6500 | 1.2400 | 1.5100 | +45.192% | 15 | 499 | -99.338% |
| 2026-04-09 | 0.8900 | 1.0400 | 0.8900 | 1.0400 | +20.930% | 2 | 485 | -99.038% |
| 2026-04-08 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.000% | 1 | 485 | -98.837% |
| 2026-04-07 | 0.8300 | 0.8600 | 0.8300 | 0.8600 | +4.878% | 5 | 485 | -98.837% |
| 2026-03-31 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +5.128% | 30 | 481 | -98.780% |
| 2026-03-30 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | -13.333% | 7 | 451 | -98.718% |
| 2026-03-27 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -13.462% | 6 | 444 | -98.889% |
| 2026-03-26 | 1.0500 | 1.0700 | 1.0400 | 1.0400 | -12.605% | 11 | 445 | -99.038% |
| 2026-03-25 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +9.174% | 1 | 439 | -99.160% |
| 2026-03-24 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -9.917% | 1 | 438 | -99.083% |
| 2026-03-23 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 0.000% | 2 | 438 | -99.174% |
| 2026-03-20 | 1.2000 | 1.2600 | 1.2000 | 1.2100 | -24.375% | 18 | 439 | -99.174% |
| 2026-03-18 | 1.6600 | 1.6600 | 1.6000 | 1.6000 | -5.325% | 2 | 448 | -99.375% |
| 2026-03-17 | 1.6800 | 1.7000 | 1.6800 | 1.6900 | -26.201% | 4 | 448 | -99.408% |
| 2026-03-16 | 1.9600 | 2.2900 | 1.9600 | 2.2900 | +16.837% | 12 | 451 | -99.563% |
| 2026-03-09 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -15.152% | 1 | 451 | -99.490% |
| 2026-03-06 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -9.055% | 2 | 451 | -99.567% |
| 2026-03-05 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +1.600% | 33 | 451 | -99.606% |
| 2026-03-04 | 2.3600 | 2.6500 | 2.3600 | 2.5000 | +5.932% | 3 | 418 | -99.600% |
| 2026-03-03 | 2.3200 | 2.3600 | 2.3000 | 2.3600 | -9.231% | 4 | 416 | -99.576% |
| 2026-03-02 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +1.563% | 12 | 414 | -99.615% |
| 2026-02-27 | 2.8000 | 2.9200 | 2.4700 | 2.5600 | -44.708% | 9 | 414 | -99.609% |
| 2026-02-25 | 4.6000 | 4.6300 | 4.6000 | 4.6300 | +7.674% | 2 | 412 | -99.784% |
| 2026-02-23 | 4.6000 | 4.6000 | 4.3000 | 4.3000 | +2.871% | 116 | 412 | -99.767% |
| 2026-02-18 | 4.1400 | 4.2600 | 4.1400 | 4.1800 | +10.000% | 10 | 358 | -99.761% |
| 2026-02-17 | 3.4400 | 3.9300 | 3.4000 | 3.8000 | +7.649% | 25 | 353 | -99.737% |
| 2026-02-13 | 3.6600 | 3.6900 | 3.5300 | 3.5300 | -22.075% | 276 | 71 | -99.717% |
| 2026-02-12 | 4.5500 | 4.5500 | 4.5300 | 4.5300 | -2.371% | 2 | 71 | -99.779% |
| 2026-02-11 | 4.8000 | 4.8300 | 4.6400 | 4.6400 | +3.111% | 10 | 70 | -99.784% |
| 2026-02-10 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -10.000% | 2 | 61 | -99.778% |
| 2026-02-09 | 4.9700 | 5.0000 | 4.9700 | 5.0000 | +54.321% | 3 | 63 | -99.800% |
| 2026-02-05 | 3.1000 | 3.2400 | 3.1000 | 3.2400 | +2.857% | 54 | 60 | -99.691% |
| 2026-02-04 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -33.684% | 53 | 60 | -99.683% |
| 2026-01-29 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -4.040% | 7 | 12 | -99.789% |
| 2026-01-28 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +9.031% | 10 | 5 | -99.798% |
| 2026-01-23 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -5.809% | 10 | 10 | -99.780% |
| 2026-01-15 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | +16.145% | 1 | 2 | -99.793% |
| 2026-01-12 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 0.000% | 1 | 1 | -99.759% |