Dark

NVDA20261120C350
NVDA Nov 20 2026 350.00 Call (NVDA261120C00350000)
option OPRA

EOD

Aug 14, 2026

0.6500-7.143%(-0.0500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.6800	0.6800	0.6300	0.6500	-7.143%	5	645	0.000%
2026-08-13	0.6900	0.7000	0.6900	0.7000	+7.692%	6	647	-7.143%
2026-08-12	0.6500	0.6500	0.6500	0.6500	+30.000%	2	648	0.000%
2026-08-11	0.5000	0.5000	0.5000	0.5000	-16.667%	3	648	+30.000%
2026-08-10	0.6000	0.6000	0.6000	0.6000	-11.765%	1	651	+8.333%
2026-08-07	0.7500	0.7500	0.6800	0.6800	-11.688%	6	652	-4.412%
2026-08-06	1.0000	1.0000	0.7700	0.7700	-15.385%	25	653	-15.584%
2026-08-05	0.9900	0.9900	0.8400	0.9100	+19.737%	103	653	-28.571%
2026-08-04	0.5800	0.7600	0.5800	0.7600	+31.034%	42	677	-14.474%
2026-08-03	0.5100	0.5800	0.5100	0.5800	+13.725%	16	673	+12.069%
2026-07-31	0.4500	0.5100	0.4000	0.5100	+37.838%	27	673	+27.451%
2026-07-29	0.4000	0.4000	0.3700	0.3700	-13.953%	2	673	+75.676%
2026-07-28	0.3900	0.4500	0.3900	0.4300	-14.000%	6	673	+51.163%
2026-07-27	0.5000	0.5000	0.5000	0.5000	-24.242%	1	674	+30.000%
2026-07-24	0.6500	0.6600	0.6100	0.6600	-4.348%	33	673	-1.515%
2026-07-23	0.7000	0.7400	0.6600	0.6900	-13.750%	9	675	-5.797%
2026-07-22	0.5800	0.8000	0.5800	0.8000	+26.984%	33	674	-18.750%
2026-07-21	0.6300	0.6300	0.6300	0.6300	-1.563%	20	675	+3.175%
2026-07-20	0.6700	0.6800	0.6400	0.6400	-23.810%	57	668	+1.563%
2026-07-17	0.6500	0.8400	0.6500	0.8400	-14.286%	3	647	-22.619%
2026-07-16	0.9500	0.9800	0.9000	0.9800	-6.667%	20	648	-33.673%
2026-07-15	0.9900	1.0500	0.9000	1.0500	-1.869%	88	652	-38.095%
2026-07-14	1.0900	1.1600	1.0400	1.0700	-2.727%	15	575	-39.252%
2026-07-13	1.1300	1.1300	1.0800	1.1000	-4.348%	22	571	-40.909%
2026-07-10	1.0100	1.1500	1.0100	1.1500	+21.053%	23	562	-43.478%
2026-07-09	0.8700	0.9500	0.8700	0.9500	-3.061%	20	559	-31.579%
2026-07-08	0.7700	1.0000	0.7700	0.9800	+30.667%	9	559	-33.673%
2026-07-07	0.6300	0.7500	0.6100	0.7500	+5.634%	26	553	-13.333%
2026-07-02	0.8600	0.8600	0.6900	0.7100	-13.415%	32	558	-8.451%
2026-07-01	0.8000	0.8200	0.8000	0.8200	-11.828%	6	558	-20.732%
2026-06-30	0.9100	0.9300	0.8700	0.9300	+10.714%	3	556	-30.108%
2026-06-29	0.8600	0.8600	0.8200	0.8400	-5.618%	13	557	-22.619%
2026-06-26	0.9300	0.9400	0.8900	0.8900	-4.301%	16	557	-26.966%
2026-06-25	1.0000	1.0000	0.9300	0.9300	-8.824%	32	555	-30.108%
2026-06-24	1.1400	1.1400	1.0200	1.0200	-9.735%	14	555	-36.275%
2026-06-23	1.2400	1.2400	1.1300	1.1300	-27.097%	6	556	-42.478%
2026-06-22	2.0000	2.0000	1.5500	1.5500	-12.921%	32	554	-58.065%
2026-06-18	1.7300	1.7800	1.7100	1.7800	+16.340%	105	564	-63.483%
2026-06-17	1.7700	1.7700	1.5300	1.5300	-14.045%	82	564	-57.516%
2026-06-16	2.0000	2.0000	1.7800	1.7800	-15.238%	7	564	-63.483%
2026-06-15	1.9000	2.1000	1.8800	2.1000	+14.754%	83	631	-69.048%
2026-06-12	1.8900	1.8900	1.8300	1.8300	-5.670%	16	631	-64.481%
2026-06-11	1.5900	1.9400	1.5900	1.9400	0.000%	56	631	-66.495%
2026-06-10	1.9500	1.9500	1.9400	1.9400	+8.380%	5	580	-66.495%
2026-06-09	2.2400	2.2500	1.7900	1.7900	-21.491%	266	576	-63.687%
2026-06-08	2.2400	2.3800	2.2400	2.2800	+1.333%	98	681	-71.491%
2026-06-05	2.6100	2.6400	2.2500	2.2500	-32.836%	141	653	-71.111%
2026-06-04	3.3000	3.5500	3.2500	3.3500	+4.037%	19	712	-80.597%
2026-06-03	3.7500	3.7500	3.1900	3.2200	-18.892%	130	717	-79.814%
2026-06-02	4.4000	5.0000	3.9500	3.9700	-1.975%	162	699	-83.627%
2026-06-01	3.4800	4.1000	3.4800	4.0500	+41.608%	90	710	-83.951%
2026-05-29	2.6600	3.0500	2.6600	2.8600	+9.160%	83	672	-77.273%
2026-05-28	2.3700	2.6500	2.3500	2.6200	+9.623%	87	674	-75.191%
2026-05-27	2.5400	2.5400	2.1500	2.3900	-7.004%	14	670	-72.803%
2026-05-26	2.7000	2.9200	2.5400	2.5700	-5.515%	191	663	-74.708%
2026-05-22	3.1700	3.1700	2.6800	2.7200	-12.258%	240	577	-76.103%
2026-05-21	4.3000	4.3000	3.0500	3.1000	-19.060%	157	478	-79.032%
2026-05-20	3.9000	4.1000	3.6300	3.8300	-5.432%	741	478	-83.029%
2026-05-19	3.7000	4.1000	3.6400	4.0500	+5.195%	85	336	-83.951%
2026-05-18	4.9500	4.9500	3.8000	3.8500	-23.000%	11	336	-83.117%
2026-05-15	5.4000	5.6000	4.6500	5.0000	-18.699%	81	336	-87.000%
2026-05-14	5.2500	6.2700	5.2500	6.1500	+33.406%	17	321	-89.431%
2026-05-13	4.1500	4.6500	3.8000	4.6100	+31.714%	37	332	-85.900%
2026-05-12	3.4700	3.5000	3.1500	3.5000	+2.339%	21	332	-81.429%
2026-05-11	2.9900	3.9000	2.9900	3.4200	+14.000%	66	332	-80.994%
2026-05-08	3.3300	3.3300	3.0000	3.0000	+3.448%	91	350	-78.333%
2026-05-07	2.6000	2.9500	2.6000	2.9000	+28.889%	7	333	-77.586%
2026-05-06	1.6400	2.3500	1.6400	2.2500	+53.061%	116	333	-71.111%
2026-05-05	1.4700	1.4700	1.4700	1.4700	+3.521%	1	341	-55.782%
2026-05-04	1.4000	1.4200	1.3500	1.4200	-10.692%	23	341	-54.225%
2026-05-01	1.7000	1.7000	1.5900	1.5900	-9.143%	2	318	-59.119%
2026-04-30	1.9200	1.9200	1.7500	1.7500	-26.471%	23	318	-62.857%
2026-04-29	2.5700	2.5700	2.3800	2.3800	-8.812%	20	317	-72.689%
2026-04-28	2.7500	2.8500	2.4900	2.6100	-10.922%	16	317	-75.096%
2026-04-27	2.4500	2.9300	2.3900	2.9300	+29.646%	38	305	-77.816%
2026-04-24	2.1700	2.6000	2.1700	2.2600	+67.407%	65	305	-71.239%
2026-04-23	1.5000	1.5000	1.3500	1.3500	-8.163%	16	294	-51.852%
2026-04-22	1.4100	1.5000	1.4100	1.4700	+0.685%	10	294	-55.782%
2026-04-21	1.4700	1.5400	1.4400	1.4600	-1.351%	35	278	-55.479%
2026-04-20	1.3500	1.4800	1.3500	1.4800	-1.333%	6	278	-56.081%
2026-04-17	1.5300	1.5400	1.4700	1.5000	+4.895%	5	277	-56.667%
2026-04-16	1.4500	1.5200	1.3600	1.4300	-4.667%	16	273	-54.545%
2026-04-15	1.4500	1.5500	1.4500	1.5000	+14.504%	7	268	-56.667%
2026-04-14	1.2500	1.3100	1.2500	1.3100	+15.929%	3	261	-50.382%
2026-04-10	1.0300	1.1300	1.0300	1.1300	+63.768%	25	258	-42.478%
2026-04-09	0.6900	0.6900	0.6900	0.6900	+9.524%	9	265	-5.797%
2026-04-08	0.5600	0.6300	0.5600	0.6300	+12.500%	2	257	+3.175%
2026-04-07	0.5600	0.5600	0.5600	0.5600	-5.085%	1	257	+16.071%
2026-04-06	0.6000	0.6000	0.5900	0.5900	-6.349%	7	257	+10.169%
2026-04-02	0.5700	0.6300	0.5700	0.6300	+10.526%	12	240	+3.175%
2026-03-31	0.5700	0.5800	0.5700	0.5700	+5.556%	21	240	+14.035%
2026-03-30	0.6000	0.6000	0.5200	0.5400	-16.923%	7	230	+20.370%
2026-03-27	0.6500	0.6500	0.6500	0.6500	-13.333%	3	225	0.000%
2026-03-26	0.7200	0.7500	0.6800	0.7500	-8.537%	20	228	-13.333%
2026-03-25	0.8200	0.8200	0.8200	0.8200	+12.329%	1	213	-20.732%
2026-03-24	0.7700	0.7700	0.7300	0.7300	-12.048%	2	212	-10.959%
2026-03-23	0.8300	0.8300	0.8300	0.8300	-6.742%	1	214	-21.687%
2026-03-20	0.8800	0.8900	0.8800	0.8900	-5.319%	2	214	-26.966%
2026-03-19	0.9500	0.9500	0.9400	0.9400	-11.321%	3	216	-30.851%
2026-03-18	1.1700	1.1700	1.0600	1.0600	-10.169%	25	214	-38.679%
2026-03-17	1.1800	1.1800	1.1800	1.1800	-15.108%	3	223	-44.915%
2026-03-16	1.3900	1.3900	1.3900	1.3900	+5.303%	10	224	-53.237%
2026-03-13	1.5000	1.5000	1.3200	1.3200	-8.333%	65	214	-50.758%
2026-03-10	1.4400	1.4400	1.4400	1.4400	-2.041%	1	201	-54.861%
2026-03-09	1.4700	1.5100	1.4700	1.4700	-7.547%	5	201	-55.782%
2026-03-06	1.5700	1.5900	1.5700	1.5900	-8.621%	2	201	-59.119%
2026-03-04	1.7300	1.7400	1.7300	1.7400	-1.695%	11	200	-62.644%
2026-03-03	1.7700	1.7700	1.7700	1.7700	-9.231%	19	190	-63.277%
2026-03-02	1.9500	1.9500	1.9500	1.9500	+7.735%	1	181	-66.667%
2026-02-27	1.9600	1.9600	1.8100	1.8100	-21.645%	5	181	-64.088%
2026-02-26	2.6000	2.6000	2.2800	2.3100	-34.000%	8	181	-71.861%
2026-02-25	3.3600	3.5000	3.3600	3.5000	+12.903%	34	158	-81.429%
2026-02-24	3.1000	3.1000	3.1000	3.1000	-7.186%	1	158	-79.032%
2026-02-23	3.1600	3.3400	3.1600	3.3400	+5.696%	2	159	-80.539%
2026-02-20	3.1600	3.1600	3.1600	3.1600	+3.607%	10	158	-79.430%
2026-02-19	3.1400	3.1400	3.0500	3.0500	+5.172%	11	161	-78.689%
2026-02-17	2.8900	2.9600	2.8600	2.9000	+6.227%	45	158	-77.586%
2026-02-13	2.8300	2.8300	2.7300	2.7300	-13.880%	99	137	-76.190%
2026-02-12	3.6800	3.6800	3.1700	3.1700	-11.204%	3	137	-79.495%
2026-02-11	3.5800	3.5800	3.5700	3.5700	+5.000%	2	138	-81.793%
2026-02-10	3.6000	3.6000	3.4000	3.4000	-8.108%	3	137	-80.882%
2026-02-09	3.6600	3.7000	3.6500	3.7000	+5.714%	3	137	-82.432%
2026-02-06	2.9800	3.5000	2.9800	3.5000	+42.276%	13	136	-81.429%
2026-02-04	2.5500	2.5500	2.3700	2.4600	-35.770%	17	124	-73.577%
2026-01-30	3.9500	3.9500	3.8300	3.8300	+6.389%	11	122	-83.029%
2026-01-29	3.3800	3.6000	3.3800	3.6000	+12.500%	6	113	-81.944%
2026-01-26	3.2000	3.2000	3.2000	3.2000	-7.781%	2	107	-79.688%
2026-01-23	3.4700	3.4700	3.4700	3.4700	+19.655%	50	105	-81.268%
2026-01-21	2.9000	2.9000	2.9000	2.9000	+2.113%	52	55	-77.586%
2026-01-20	2.8800	2.8800	2.8400	2.8400	-14.970%	3	3	-77.113%
2026-01-13	3.3400	3.3400	3.3400	3.3400	+6.032%	1	1	-80.539%
2026-01-12	3.1500	3.1500	3.1500	3.1500	0.000%	1	1	-79.365%