NVDA261120C00340000
NVDA Nov 20 2026 340.00 Call
optionOPRA
EODOct 20, 2026
0.01USD-66.667%(-0.02)7Vol1,722OI
NVDA261120C00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.0300 | 0.0300 | 0.0100 | 0.0100 | -66.667% | 7 | 1,721 | 0.000% |
| 2026-10-14 | 0.0200 | 0.0300 | 0.0100 | 0.0300 | 0.000% | 128 | 1,717 | -66.667% |
| 2026-10-13 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 2 | 1,715 | -66.667% |
| 2026-10-12 | 0.0400 | 0.0400 | 0.0200 | 0.0200 | -33.333% | 14 | 1,711 | -50.000% |
| 2026-10-09 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -62.500% | 3 | 1,709 | -66.667% |
| 2026-10-06 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 50 | 1,709 | -87.500% |
| 2026-10-05 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.000% | 13 | 1,710 | -87.500% |
| 2026-10-02 | 0.0900 | 0.1000 | 0.0800 | 0.0800 | 0.000% | 57 | 1,716 | -87.500% |
| 2026-10-01 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 12 | 1,717 | -87.500% |
| 2026-09-30 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.000% | 21 | 1,717 | -87.500% |
| 2026-09-29 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | -20.000% | 12 | 1,717 | -87.500% |
| 2026-09-28 | 0.0900 | 0.1200 | 0.0900 | 0.1000 | +11.111% | 69 | 1,656 | -90.000% |
| 2026-09-25 | 0.1000 | 0.1000 | 0.0800 | 0.0900 | -10.000% | 7 | 1,656 | -88.889% |
| 2026-09-24 | 0.1100 | 0.1100 | 0.0800 | 0.1000 | -33.333% | 20 | 1,664 | -90.000% |
| 2026-09-23 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +7.143% | 1 | 1,663 | -93.333% |
| 2026-09-22 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +7.692% | 1 | 1,664 | -92.857% |
| 2026-09-21 | 0.1000 | 0.1300 | 0.1000 | 0.1300 | +8.333% | 12 | 1,664 | -92.308% |
| 2026-09-18 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 2 | 1,663 | -91.667% |
| 2026-09-17 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +30.000% | 25 | 1,684 | -92.308% |
| 2026-09-16 | 0.1200 | 0.1700 | 0.1000 | 0.1000 | -28.571% | 53 | 1,679 | -90.000% |
| 2026-09-15 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | +7.692% | 4 | 1,681 | -92.857% |
| 2026-09-14 | 0.1100 | 0.1400 | 0.1100 | 0.1300 | -31.579% | 25 | 1,679 | -92.308% |
| 2026-09-11 | 0.1900 | 0.2100 | 0.1900 | 0.1900 | -13.636% | 62 | 1,650 | -94.737% |
| 2026-09-10 | 0.2800 | 0.2800 | 0.2200 | 0.2200 | -26.667% | 26 | 1,630 | -95.455% |
| 2026-09-09 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -11.765% | 1 | 1,630 | -96.667% |
| 2026-09-08 | 0.3700 | 0.4100 | 0.2300 | 0.3400 | -17.073% | 54 | 1,638 | -97.059% |
| 2026-09-04 | 0.3700 | 0.4800 | 0.3700 | 0.4100 | +17.143% | 23 | 1,639 | -97.561% |
| 2026-09-03 | 0.2500 | 0.3500 | 0.2500 | 0.3500 | +45.833% | 22 | 1,646 | -97.143% |
| 2026-09-02 | 0.1900 | 0.3000 | 0.1900 | 0.2400 | +50.000% | 16 | 1,641 | -95.833% |
| 2026-09-01 | 0.1800 | 0.1800 | 0.1500 | 0.1600 | -20.000% | 129 | 1,607 | -93.750% |
| 2026-08-31 | 0.2400 | 0.2400 | 0.2000 | 0.2000 | -35.484% | 136 | 1,576 | -95.000% |
| 2026-08-28 | 0.3400 | 0.3900 | 0.2900 | 0.3100 | -35.417% | 182 | 1,531 | -96.774% |
| 2026-08-27 | 0.4000 | 0.5300 | 0.3700 | 0.4800 | +37.143% | 1,239 | 673 | -97.917% |
| 2026-08-26 | 0.3600 | 0.3700 | 0.3500 | 0.3500 | -14.634% | 6 | 672 | -97.143% |
| 2026-08-25 | 0.3800 | 0.4100 | 0.3500 | 0.4100 | +2.500% | 4 | 674 | -97.561% |
| 2026-08-24 | 0.3800 | 0.4000 | 0.3200 | 0.4000 | -11.111% | 116 | 669 | -97.500% |
| 2026-08-21 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -4.255% | 3 | 671 | -97.778% |
| 2026-08-19 | 0.4900 | 0.5100 | 0.4700 | 0.4700 | -14.545% | 68 | 668 | -97.872% |
| 2026-08-18 | 0.6400 | 0.6400 | 0.5500 | 0.5500 | -28.571% | 29 | 644 | -98.182% |
| 2026-08-17 | 0.7800 | 0.8000 | 0.7700 | 0.7700 | -3.750% | 6 | 645 | -98.701% |
| 2026-08-14 | 0.8600 | 0.8600 | 0.7700 | 0.8000 | -6.977% | 4 | 645 | -98.750% |
| 2026-08-13 | 0.8300 | 0.8600 | 0.8200 | 0.8600 | +10.256% | 26 | 648 | -98.837% |
| 2026-08-12 | 0.7900 | 0.8200 | 0.7800 | 0.7800 | +16.418% | 3 | 647 | -98.718% |
| 2026-08-11 | 0.8100 | 0.8100 | 0.6700 | 0.6700 | +3.077% | 6 | 641 | -98.507% |
| 2026-08-10 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -21.687% | 1 | 642 | -98.462% |
| 2026-08-07 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | -13.542% | 56 | 641 | -98.795% |
| 2026-08-06 | 1.1300 | 1.1300 | 0.9600 | 0.9600 | -15.789% | 2 | 641 | -98.958% |
| 2026-08-05 | 1.1200 | 1.2300 | 1.0000 | 1.1400 | +25.275% | 118 | 635 | -99.123% |
| 2026-08-04 | 0.7500 | 0.9100 | 0.7500 | 0.9100 | +97.826% | 127 | 534 | -98.901% |
| 2026-07-30 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | -4.167% | 38 | 517 | -97.826% |
| 2026-07-28 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -34.247% | 200 | 385 | -97.917% |
| 2026-07-24 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -14.118% | 1 | 385 | -98.630% |
| 2026-07-23 | 0.8500 | 0.8900 | 0.8100 | 0.8500 | +16.438% | 6 | 384 | -98.824% |
| 2026-07-21 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | -2.667% | 4 | 386 | -98.630% |
| 2026-07-20 | 0.8800 | 0.8800 | 0.7500 | 0.7500 | -20.213% | 37 | 390 | -98.667% |
| 2026-07-17 | 0.9200 | 0.9800 | 0.9200 | 0.9400 | -8.738% | 13 | 381 | -98.936% |
| 2026-07-16 | 1.1400 | 1.1500 | 1.0300 | 1.0300 | -17.600% | 7 | 383 | -99.029% |
| 2026-07-15 | 1.2100 | 1.2500 | 1.1300 | 1.2500 | +0.806% | 69 | 407 | -99.200% |
| 2026-07-14 | 1.2200 | 1.2400 | 1.1700 | 1.2400 | -11.429% | 7 | 406 | -99.194% |
| 2026-07-10 | 1.2900 | 1.4000 | 1.2900 | 1.4000 | +21.739% | 2 | 406 | -99.286% |
| 2026-07-09 | 1.0400 | 1.1500 | 1.0400 | 1.1500 | +22.340% | 25 | 419 | -99.130% |
| 2026-07-08 | 0.9000 | 0.9400 | 0.9000 | 0.9400 | +13.253% | 5 | 417 | -98.936% |
| 2026-07-02 | 0.9500 | 0.9500 | 0.8300 | 0.8300 | -22.430% | 27 | 443 | -98.795% |
| 2026-06-30 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +10.309% | 3 | 440 | -99.065% |
| 2026-06-29 | 0.9700 | 1.0300 | 0.9700 | 0.9700 | -5.825% | 48 | 482 | -98.969% |
| 2026-06-26 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | -6.364% | 7 | 481 | -99.029% |
| 2026-06-25 | 1.1800 | 1.1900 | 1.1000 | 1.1000 | -14.062% | 32 | 480 | -99.091% |
| 2026-06-24 | 1.3200 | 1.3200 | 1.2700 | 1.2800 | -7.914% | 3 | 483 | -99.219% |
| 2026-06-23 | 1.5500 | 1.5500 | 1.3900 | 1.3900 | -22.778% | 34 | 453 | -99.281% |
| 2026-06-22 | 2.3700 | 2.4000 | 1.8000 | 1.8000 | -13.462% | 12 | 447 | -99.444% |
| 2026-06-18 | 1.9500 | 2.0800 | 1.9500 | 2.0800 | +16.201% | 51 | 440 | -99.519% |
| 2026-06-17 | 2.1200 | 2.1200 | 1.7900 | 1.7900 | -14.354% | 56 | 496 | -99.441% |
| 2026-06-16 | 2.2100 | 2.2100 | 2.0900 | 2.0900 | -15.041% | 12 | 507 | -99.522% |
| 2026-06-15 | 2.2100 | 2.4600 | 2.2100 | 2.4600 | +17.143% | 25 | 509 | -99.593% |
| 2026-06-12 | 2.2000 | 2.2000 | 2.1000 | 2.1000 | -4.977% | 2 | 511 | -99.524% |
| 2026-06-11 | 1.8400 | 2.2100 | 1.8400 | 2.2100 | +1.376% | 38 | 518 | -99.548% |
| 2026-06-09 | 2.6900 | 2.6900 | 2.1800 | 2.1800 | -17.424% | 38 | 500 | -99.541% |
| 2026-06-08 | 2.8500 | 2.8800 | 2.6400 | 2.6400 | -0.377% | 132 | 502 | -99.621% |
| 2026-06-05 | 3.2300 | 3.2300 | 2.6500 | 2.6500 | -35.366% | 262 | 475 | -99.623% |
| 2026-06-04 | 3.4500 | 4.1000 | 3.3500 | 4.1000 | +9.333% | 21 | 478 | -99.756% |
| 2026-06-03 | 4.2000 | 4.2000 | 3.6400 | 3.7500 | -17.582% | 550 | 436 | -99.733% |
| 2026-06-02 | 5.4000 | 5.4500 | 4.5500 | 4.5500 | -4.211% | 135 | 436 | -99.780% |
| 2026-06-01 | 4.5000 | 4.8000 | 4.1400 | 4.7500 | +35.714% | 193 | 431 | -99.789% |
| 2026-05-29 | 3.3600 | 3.5000 | 3.3000 | 3.5000 | +17.057% | 97 | 417 | -99.714% |
| 2026-05-28 | 2.7200 | 2.9900 | 2.7200 | 2.9900 | +15.444% | 157 | 413 | -99.666% |
| 2026-05-27 | 2.6000 | 2.6100 | 2.5800 | 2.5900 | -12.203% | 40 | 413 | -99.614% |
| 2026-05-26 | 2.9600 | 3.0100 | 2.9500 | 2.9500 | -10.606% | 80 | 415 | -99.661% |
| 2026-05-22 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -12.000% | 5 | 415 | -99.697% |
| 2026-05-21 | 3.8700 | 4.0500 | 3.6300 | 3.7500 | -16.667% | 160 | 409 | -99.733% |
| 2026-05-20 | 4.7500 | 4.9500 | 4.2400 | 4.5000 | -4.255% | 535 | 397 | -99.778% |
| 2026-05-19 | 4.7200 | 4.7800 | 4.6900 | 4.7000 | 0.000% | 46 | 397 | -99.787% |
| 2026-05-18 | 5.9000 | 5.9000 | 4.3500 | 4.7000 | -25.984% | 46 | 407 | -99.787% |
| 2026-05-15 | 6.0000 | 6.3500 | 5.9500 | 6.3500 | -14.305% | 7 | 405 | -99.843% |
| 2026-05-14 | 6.1000 | 7.4500 | 6.1000 | 7.4100 | +37.222% | 49 | 401 | -99.865% |
| 2026-05-13 | 4.8300 | 5.5000 | 4.4500 | 5.4000 | +47.945% | 53 | 410 | -99.815% |
| 2026-05-12 | 3.8000 | 3.8000 | 3.6500 | 3.6500 | -14.720% | 2 | 412 | -99.726% |
| 2026-05-11 | 3.8000 | 4.5500 | 3.8000 | 4.2800 | +18.889% | 145 | 389 | -99.766% |
| 2026-05-08 | 3.5500 | 3.7400 | 3.5500 | 3.6000 | +5.882% | 49 | 378 | -99.722% |
| 2026-05-07 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +36.546% | 1 | 378 | -99.706% |
| 2026-05-06 | 1.9500 | 2.5000 | 1.9500 | 2.4900 | +49.102% | 13 | 385 | -99.598% |
| 2026-05-04 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -10.215% | 100 | 294 | -99.401% |
| 2026-05-01 | 2.1600 | 2.1600 | 1.8600 | 1.8600 | -17.333% | 4 | 292 | -99.462% |
| 2026-04-30 | 2.2400 | 2.2500 | 2.0500 | 2.2500 | -25.497% | 46 | 290 | -99.556% |
| 2026-04-29 | 2.9800 | 3.0400 | 2.9600 | 3.0200 | -4.127% | 40 | 290 | -99.669% |
| 2026-04-28 | 3.2000 | 3.2000 | 3.0000 | 3.1500 | -14.865% | 5 | 290 | -99.683% |
| 2026-04-27 | 3.1500 | 3.7000 | 3.1500 | 3.7000 | +35.036% | 8 | 289 | -99.730% |
| 2026-04-24 | 1.9300 | 3.0500 | 1.9300 | 2.7400 | +46.524% | 24 | 289 | -99.635% |
| 2026-04-22 | 1.7200 | 1.8700 | 1.7200 | 1.8700 | +2.186% | 17 | 281 | -99.465% |
| 2026-04-21 | 1.8300 | 1.8400 | 1.7800 | 1.8300 | +12.963% | 27 | 278 | -99.454% |
| 2026-04-20 | 1.7000 | 1.7000 | 1.6200 | 1.6200 | -12.903% | 3 | 278 | -99.383% |
| 2026-04-17 | 1.8900 | 1.9100 | 1.8600 | 1.8600 | +0.541% | 3 | 276 | -99.462% |
| 2026-04-16 | 1.8600 | 1.8700 | 1.8500 | 1.8500 | +2.210% | 3 | 273 | -99.459% |
| 2026-04-15 | 1.8000 | 1.9000 | 1.8000 | 1.8100 | +21.477% | 5 | 271 | -99.448% |
| 2026-04-14 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +24.167% | 1 | 267 | -99.329% |
| 2026-04-13 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -4.762% | 1 | 267 | -99.167% |
| 2026-04-10 | 1.3700 | 1.3700 | 1.2600 | 1.2600 | +72.603% | 3 | 266 | -99.206% |
| 2026-04-08 | 0.8100 | 0.8100 | 0.7300 | 0.7300 | +8.955% | 2 | 264 | -98.630% |
| 2026-04-07 | 0.6400 | 0.6700 | 0.6400 | 0.6700 | -5.634% | 5 | 264 | -98.507% |
| 2026-04-06 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -6.579% | 5 | 264 | -98.592% |
| 2026-04-02 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.000% | 1 | 269 | -98.684% |
| 2026-04-01 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +1.333% | 5 | 269 | -98.684% |
| 2026-03-31 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +19.048% | 5 | 264 | -98.667% |
| 2026-03-30 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -14.865% | 4 | 267 | -98.413% |
| 2026-03-27 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -14.943% | 1 | 263 | -98.649% |
| 2026-03-26 | 0.8800 | 0.8800 | 0.8400 | 0.8700 | -17.143% | 11 | 262 | -98.851% |
| 2026-03-25 | 1.0200 | 1.0500 | 1.0200 | 1.0500 | +23.529% | 2 | 267 | -99.048% |
| 2026-03-24 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | -14.141% | 2 | 265 | -98.824% |
| 2026-03-23 | 1.0600 | 1.0600 | 0.9900 | 0.9900 | -10.811% | 2 | 267 | -98.990% |
| 2026-03-19 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | -14.615% | 2 | 265 | -99.099% |
| 2026-03-18 | 1.3500 | 1.3700 | 1.3000 | 1.3000 | -10.345% | 4 | 263 | -99.231% |
| 2026-03-17 | 1.4400 | 1.4600 | 1.4400 | 1.4500 | -9.938% | 4 | 263 | -99.310% |
| 2026-03-16 | 1.6900 | 1.6900 | 1.6000 | 1.6100 | +3.871% | 11 | 265 | -99.379% |
| 2026-03-13 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -9.357% | 2 | 264 | -99.355% |
| 2026-03-09 | 1.7800 | 1.7800 | 1.7100 | 1.7100 | -2.286% | 3 | 262 | -99.415% |
| 2026-03-06 | 1.9800 | 1.9800 | 1.7500 | 1.7500 | -19.725% | 3 | 271 | -99.429% |
| 2026-03-05 | 2.0400 | 2.1800 | 2.0400 | 2.1800 | +9.548% | 2 | 269 | -99.541% |
| 2026-03-04 | 2.0400 | 2.0500 | 1.9900 | 1.9900 | +7.568% | 8 | 269 | -99.497% |
| 2026-03-03 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -18.860% | 2 | 268 | -99.459% |
| 2026-03-02 | 2.2600 | 2.2800 | 2.2600 | 2.2800 | +6.047% | 2 | 267 | -99.561% |
| 2026-02-27 | 2.3000 | 2.3000 | 2.1500 | 2.1500 | -19.476% | 12 | 267 | -99.535% |
| 2026-02-26 | 3.0000 | 3.0000 | 2.6700 | 2.6700 | -33.250% | 33 | 266 | -99.625% |
| 2026-02-25 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | +16.618% | 12 | 274 | -99.750% |
| 2026-02-24 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -6.027% | 5 | 274 | -99.708% |
| 2026-02-23 | 4.0500 | 4.0500 | 3.6000 | 3.6500 | +2.817% | 138 | 274 | -99.726% |
| 2026-02-20 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -1.114% | 6 | 253 | -99.718% |
| 2026-02-18 | 3.6500 | 3.6500 | 3.5900 | 3.5900 | +7.164% | 32 | 253 | -99.721% |
| 2026-02-17 | 3.0800 | 3.3500 | 3.0000 | 3.3500 | +7.717% | 13 | 238 | -99.701% |
| 2026-02-13 | 3.1400 | 3.1400 | 3.0900 | 3.1100 | -13.611% | 127 | 148 | -99.678% |
| 2026-02-12 | 4.2500 | 4.2500 | 3.6000 | 3.6000 | -10.448% | 113 | 148 | -99.722% |
| 2026-02-11 | 4.1800 | 4.1900 | 3.9800 | 4.0200 | +5.789% | 12 | 51 | -99.751% |
| 2026-02-10 | 4.1800 | 4.1800 | 3.8000 | 3.8000 | -10.377% | 4 | 48 | -99.737% |
| 2026-02-09 | 4.2500 | 4.5500 | 4.2400 | 4.2400 | +16.484% | 38 | 46 | -99.764% |
| 2026-02-06 | 3.4300 | 3.6400 | 3.4300 | 3.6400 | -14.953% | 2 | 13 | -99.725% |
| 2026-01-28 | 4.3900 | 4.4000 | 4.2600 | 4.2800 | +15.364% | 5 | 12 | -99.766% |
| 2026-01-22 | 3.6000 | 3.7100 | 3.6000 | 3.7100 | +12.424% | 3 | 8 | -99.730% |
| 2026-01-21 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +1.538% | 2 | 5 | -99.697% |
| 2026-01-20 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -26.136% | 2 | 3 | -99.692% |
| 2026-01-16 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +27.536% | 1 | 2 | -99.773% |
| 2026-01-14 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -10.390% | 1 | 2 | -99.710% |
| 2026-01-13 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +6.944% | 1 | 2 | -99.740% |
| 2026-01-12 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 0.000% | 1 | 1 | -99.722% |