Dark

NVDA20261120C340
NVDA Nov 20 2026 340.00 Call (NVDA261120C00340000)
option OPRA

EOD

Aug 14, 2026

0.8000-6.977%(-0.0600)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.8600	0.8600	0.7700	0.8000	-6.977%	4	645	0.000%
2026-08-13	0.8300	0.8600	0.8200	0.8600	+10.256%	26	645	-6.977%
2026-08-12	0.7900	0.8200	0.7800	0.7800	+16.418%	3	648	+2.564%
2026-08-11	0.8100	0.8100	0.6700	0.6700	+3.077%	6	647	+19.403%
2026-08-10	0.6500	0.6500	0.6500	0.6500	-21.687%	1	641	+23.077%
2026-08-07	0.8400	0.8400	0.8300	0.8300	-13.542%	56	642	-3.614%
2026-08-06	1.1300	1.1300	0.9600	0.9600	-15.789%	2	641	-16.667%
2026-08-05	1.1200	1.2300	1.0000	1.1400	+25.275%	118	641	-29.825%
2026-08-04	0.7500	0.9100	0.7500	0.9100	+97.826%	127	635	-12.088%
2026-07-30	0.4600	0.4600	0.4500	0.4600	-4.167%	38	534	+73.913%
2026-07-28	0.4800	0.4800	0.4800	0.4800	-34.247%	200	517	+66.667%
2026-07-24	0.7300	0.7300	0.7300	0.7300	-14.118%	1	385	+9.589%
2026-07-23	0.8500	0.8900	0.8100	0.8500	+16.438%	6	385	-5.882%
2026-07-21	0.7400	0.7400	0.7300	0.7300	-2.667%	4	384	+9.589%
2026-07-20	0.8800	0.8800	0.7500	0.7500	-20.213%	37	386	+6.667%
2026-07-17	0.9200	0.9800	0.9200	0.9400	-8.738%	13	390	-14.894%
2026-07-16	1.1400	1.1500	1.0300	1.0300	-17.600%	7	381	-22.330%
2026-07-15	1.2100	1.2500	1.1300	1.2500	+0.806%	69	383	-36.000%
2026-07-14	1.2200	1.2400	1.1700	1.2400	-11.429%	7	407	-35.484%
2026-07-10	1.2900	1.4000	1.2900	1.4000	+21.739%	2	406	-42.857%
2026-07-09	1.0400	1.1500	1.0400	1.1500	+22.340%	25	406	-30.435%
2026-07-08	0.9000	0.9400	0.9000	0.9400	+13.253%	5	419	-14.894%
2026-07-02	0.9500	0.9500	0.8300	0.8300	-22.430%	27	443	-3.614%
2026-06-30	1.0700	1.0700	1.0700	1.0700	+10.309%	3	443	-25.234%
2026-06-29	0.9700	1.0300	0.9700	0.9700	-5.825%	48	440	-17.526%
2026-06-26	1.0200	1.0400	1.0200	1.0300	-6.364%	7	482	-22.330%
2026-06-25	1.1800	1.1900	1.1000	1.1000	-14.063%	32	481	-27.273%
2026-06-24	1.3200	1.3200	1.2700	1.2800	-7.914%	3	480	-37.500%
2026-06-23	1.5500	1.5500	1.3900	1.3900	-22.778%	34	483	-42.446%
2026-06-22	2.3700	2.4000	1.8000	1.8000	-13.462%	12	453	-55.556%
2026-06-18	1.9500	2.0800	1.9500	2.0800	+16.201%	51	496	-61.538%
2026-06-17	2.1200	2.1200	1.7900	1.7900	-14.354%	56	496	-55.307%
2026-06-16	2.2100	2.2100	2.0900	2.0900	-15.041%	12	496	-61.722%
2026-06-15	2.2100	2.4600	2.2100	2.4600	+17.143%	25	511	-67.480%
2026-06-12	2.2000	2.2000	2.1000	2.1000	-4.977%	2	511	-61.905%
2026-06-11	1.8400	2.2100	1.8400	2.2100	+1.376%	38	511	-63.801%
2026-06-09	2.6900	2.6900	2.1800	2.1800	-17.424%	38	518	-63.303%
2026-06-08	2.8500	2.8800	2.6400	2.6400	-0.377%	132	500	-69.697%
2026-06-05	3.2300	3.2300	2.6500	2.6500	-35.366%	262	502	-69.811%
2026-06-04	3.4500	4.1000	3.3500	4.1000	+9.333%	21	475	-80.488%
2026-06-03	4.2000	4.2000	3.6400	3.7500	-17.582%	550	478	-78.667%
2026-06-02	5.4000	5.4500	4.5500	4.5500	-4.211%	135	436	-82.418%
2026-06-01	4.5000	4.8000	4.1400	4.7500	+35.714%	193	436	-83.158%
2026-05-29	3.3600	3.5000	3.3000	3.5000	+17.057%	97	431	-77.143%
2026-05-28	2.7200	2.9900	2.7200	2.9900	+15.444%	157	417	-73.244%
2026-05-27	2.6000	2.6100	2.5800	2.5900	-12.203%	40	413	-69.112%
2026-05-26	2.9600	3.0100	2.9500	2.9500	-10.606%	80	413	-72.881%
2026-05-22	3.3000	3.3000	3.3000	3.3000	-12.000%	5	415	-75.758%
2026-05-21	3.8700	4.0500	3.6300	3.7500	-16.667%	160	415	-78.667%
2026-05-20	4.7500	4.9500	4.2400	4.5000	-4.255%	535	415	-82.222%
2026-05-19	4.7200	4.7800	4.6900	4.7000	0.000%	46	397	-82.979%
2026-05-18	5.9000	5.9000	4.3500	4.7000	-25.984%	46	397	-82.979%
2026-05-15	6.0000	6.3500	5.9500	6.3500	-14.305%	7	397	-87.402%
2026-05-14	6.1000	7.4500	6.1000	7.4100	+37.222%	49	405	-89.204%
2026-05-13	4.8300	5.5000	4.4500	5.4000	+47.945%	53	410	-85.185%
2026-05-12	3.8000	3.8000	3.6500	3.6500	-14.720%	2	410	-78.082%
2026-05-11	3.8000	4.5500	3.8000	4.2800	+18.889%	145	410	-81.308%
2026-05-08	3.5500	3.7400	3.5500	3.6000	+5.882%	49	389	-77.778%
2026-05-07	3.4000	3.4000	3.4000	3.4000	+36.546%	1	378	-76.471%
2026-05-06	1.9500	2.5000	1.9500	2.4900	+49.102%	13	378	-67.871%
2026-05-04	1.6700	1.6700	1.6700	1.6700	-10.215%	100	385	-52.096%
2026-05-01	2.1600	2.1600	1.8600	1.8600	-17.333%	4	292	-56.989%
2026-04-30	2.2400	2.2500	2.0500	2.2500	-25.497%	46	292	-64.444%
2026-04-29	2.9800	3.0400	2.9600	3.0200	-4.127%	40	290	-73.510%
2026-04-28	3.2000	3.2000	3.0000	3.1500	-14.865%	5	290	-74.603%
2026-04-27	3.1500	3.7000	3.1500	3.7000	+35.036%	8	289	-78.378%
2026-04-24	1.9300	3.0500	1.9300	2.7400	+46.524%	24	289	-70.803%
2026-04-22	1.7200	1.8700	1.7200	1.8700	+2.186%	17	281	-57.219%
2026-04-21	1.8300	1.8400	1.7800	1.8300	+12.963%	27	278	-56.284%
2026-04-20	1.7000	1.7000	1.6200	1.6200	-12.903%	3	278	-50.617%
2026-04-17	1.8900	1.9100	1.8600	1.8600	+0.541%	3	276	-56.989%
2026-04-16	1.8600	1.8700	1.8500	1.8500	+2.210%	3	273	-56.757%
2026-04-15	1.8000	1.9000	1.8000	1.8100	+21.477%	5	271	-55.801%
2026-04-14	1.4900	1.4900	1.4900	1.4900	+24.167%	1	267	-46.309%
2026-04-13	1.2000	1.2000	1.2000	1.2000	-4.762%	1	267	-33.333%
2026-04-10	1.3700	1.3700	1.2600	1.2600	+72.603%	3	266	-36.508%
2026-04-08	0.8100	0.8100	0.7300	0.7300	+8.955%	2	264	+9.589%
2026-04-07	0.6400	0.6700	0.6400	0.6700	-5.634%	5	264	+19.403%
2026-04-06	0.7100	0.7100	0.7100	0.7100	-6.579%	5	264	+12.676%
2026-04-02	0.7600	0.7600	0.7600	0.7600	0.000%	1	269	+5.263%
2026-04-01	0.7600	0.7600	0.7600	0.7600	+1.333%	5	269	+5.263%
2026-03-31	0.7500	0.7500	0.7500	0.7500	+19.048%	5	264	+6.667%
2026-03-30	0.6300	0.6300	0.6300	0.6300	-14.865%	4	267	+26.984%
2026-03-27	0.7400	0.7400	0.7400	0.7400	-14.943%	1	263	+8.108%
2026-03-26	0.8800	0.8800	0.8400	0.8700	-17.143%	11	262	-8.046%
2026-03-25	1.0200	1.0500	1.0200	1.0500	+23.529%	2	267	-23.810%
2026-03-24	0.8800	0.8800	0.8500	0.8500	-14.141%	2	265	-5.882%
2026-03-23	1.0600	1.0600	0.9900	0.9900	-10.811%	2	267	-19.192%
2026-03-19	1.1200	1.1200	1.1100	1.1100	-14.615%	2	265	-27.928%
2026-03-18	1.3500	1.3700	1.3000	1.3000	-10.345%	4	263	-38.462%
2026-03-17	1.4400	1.4600	1.4400	1.4500	-9.938%	4	263	-44.828%
2026-03-16	1.6900	1.6900	1.6000	1.6100	+3.871%	11	265	-50.311%
2026-03-13	1.5500	1.5500	1.5500	1.5500	-9.357%	2	264	-48.387%
2026-03-09	1.7800	1.7800	1.7100	1.7100	-2.286%	3	262	-53.216%
2026-03-06	1.9800	1.9800	1.7500	1.7500	-19.725%	3	271	-54.286%
2026-03-05	2.0400	2.1800	2.0400	2.1800	+9.548%	2	269	-63.303%
2026-03-04	2.0400	2.0500	1.9900	1.9900	+7.568%	8	269	-59.799%
2026-03-03	1.8500	1.8500	1.8500	1.8500	-18.860%	2	268	-56.757%
2026-03-02	2.2600	2.2800	2.2600	2.2800	+6.047%	2	267	-64.912%
2026-02-27	2.3000	2.3000	2.1500	2.1500	-19.476%	12	267	-62.791%
2026-02-26	3.0000	3.0000	2.6700	2.6700	-33.250%	33	266	-70.037%
2026-02-25	3.9000	4.0000	3.9000	4.0000	+16.618%	12	274	-80.000%
2026-02-24	3.4300	3.4300	3.4300	3.4300	-6.027%	5	274	-76.676%
2026-02-23	4.0500	4.0500	3.6000	3.6500	+2.817%	138	274	-78.082%
2026-02-20	3.5500	3.5500	3.5500	3.5500	-1.114%	6	253	-77.465%
2026-02-18	3.6500	3.6500	3.5900	3.5900	+7.164%	32	253	-77.716%
2026-02-17	3.0800	3.3500	3.0000	3.3500	+7.717%	13	238	-76.119%
2026-02-13	3.1400	3.1400	3.0900	3.1100	-13.611%	127	148	-74.277%
2026-02-12	4.2500	4.2500	3.6000	3.6000	-10.448%	113	148	-77.778%
2026-02-11	4.1800	4.1900	3.9800	4.0200	+5.789%	12	51	-80.100%
2026-02-10	4.1800	4.1800	3.8000	3.8000	-10.377%	4	48	-78.947%
2026-02-09	4.2500	4.5500	4.2400	4.2400	+16.484%	38	46	-81.132%
2026-02-06	3.4300	3.6400	3.4300	3.6400	-14.953%	2	13	-78.022%
2026-01-28	4.3900	4.4000	4.2600	4.2800	+15.364%	5	12	-81.308%
2026-01-22	3.6000	3.7100	3.6000	3.7100	+12.424%	3	8	-78.437%
2026-01-21	3.3000	3.3000	3.3000	3.3000	+1.538%	2	5	-75.758%
2026-01-20	3.2500	3.2500	3.2500	3.2500	-26.136%	2	3	-75.385%
2026-01-16	4.4000	4.4000	4.4000	4.4000	+27.536%	1	2	-81.818%
2026-01-14	3.4500	3.4500	3.4500	3.4500	-10.390%	1	2	-76.812%
2026-01-13	3.8500	3.8500	3.8500	3.8500	+6.944%	1	2	-79.221%
2026-01-12	3.6000	3.6000	3.6000	3.6000	0.000%	1	1	-77.778%