Dark

NVDA20261120C360
NVDA Nov 20 2026 360.00 Call (NVDA261120C00360000)
option OPRA

EOD

Aug 14, 2026

0.5100-8.929%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.5100	0.5100	0.5100	0.5100	-8.929%	1	2,536	0.000%
2026-08-13	0.5600	0.5600	0.5600	0.5600	+3.704%	1	2,536	-8.929%
2026-08-12	0.4400	0.5400	0.4400	0.5400	+31.707%	6	2,536	-5.556%
2026-08-11	0.5000	0.5000	0.4100	0.4100	-12.766%	6	2,537	+24.390%
2026-08-10	0.4900	0.4900	0.4700	0.4700	-25.397%	4	2,533	+8.511%
2026-08-07	0.6300	0.6300	0.6300	0.6300	-1.563%	85	2,533	-19.048%
2026-08-06	0.8000	0.8000	0.6400	0.6400	-20.000%	21	2,488	-20.313%
2026-08-05	0.8000	0.8000	0.6900	0.8000	+25.000%	35	2,507	-36.250%
2026-08-04	0.6400	0.6400	0.6400	0.6400	+39.130%	1	2,514	-20.313%
2026-08-03	0.4600	0.5400	0.4500	0.4600	+27.778%	58	2,515	+10.870%
2026-07-31	0.4200	0.4200	0.3200	0.3600	0.000%	22	2,474	+41.667%
2026-07-28	0.3600	0.3600	0.3600	0.3600	-2.703%	4	2,454	+41.667%
2026-07-27	0.4000	0.4000	0.3700	0.3700	-26.000%	7	2,456	+37.838%
2026-07-24	0.5100	0.5100	0.5000	0.5000	-26.471%	2	2,456	+2.000%
2026-07-22	0.4900	0.6800	0.4900	0.6800	+38.776%	257	2,456	-25.000%
2026-07-21	0.5500	0.5500	0.4900	0.4900	-2.000%	951	2,288	+4.082%
2026-07-20	0.6500	0.6500	0.5000	0.5000	-31.507%	104	1,819	+2.000%
2026-07-17	0.8000	0.8000	0.7200	0.7300	-12.048%	500	1,818	-30.137%
2026-07-16	0.8000	0.8400	0.7600	0.8300	-6.742%	4	1,480	-38.554%
2026-07-14	0.8200	0.8900	0.8200	0.8900	-3.261%	34	1,480	-42.697%
2026-07-13	0.9200	0.9200	0.9200	0.9200	+15.000%	1	1,459	-44.565%
2026-07-09	0.8000	0.8100	0.8000	0.8000	+53.846%	8	1,458	-36.250%
2026-07-07	0.5200	0.5200	0.5200	0.5200	-35.802%	54	1,456	-1.923%
2026-06-25	0.8600	0.8800	0.8100	0.8100	-17.347%	182	1,456	-37.037%
2026-06-24	0.9800	0.9800	0.9800	0.9800	-9.259%	25	1,297	-47.959%
2026-06-23	1.0800	1.0800	1.0800	1.0800	-25.517%	1	1,297	-52.778%
2026-06-18	1.4500	1.4500	1.4500	1.4500	+7.407%	5	1,296	-64.828%
2026-06-17	1.4400	1.4400	1.3300	1.3500	-18.182%	105	1,296	-62.222%
2026-06-16	1.6500	1.6500	1.6500	1.6500	-8.840%	38	1,296	-69.091%
2026-06-15	1.8100	1.8100	1.7900	1.8100	+12.422%	103	1,222	-71.823%
2026-06-12	1.6100	1.6100	1.6100	1.6100	-18.687%	1	1,222	-68.323%
2026-06-09	1.9800	1.9800	1.9800	1.9800	-2.941%	1	1,222	-74.242%
2026-06-08	2.0000	2.0400	2.0000	2.0400	+3.553%	14	1,222	-75.000%
2026-06-05	2.4300	2.4300	1.8900	1.9700	-38.438%	13	1,220	-74.112%
2026-06-04	2.9200	3.2000	2.9200	3.2000	+12.676%	6	1,230	-84.063%
2026-06-03	2.8400	2.8400	2.8400	2.8400	-24.064%	1	1,225	-82.042%
2026-06-02	4.4800	4.4800	3.7400	3.7400	+6.857%	174	1,225	-86.364%
2026-06-01	2.6000	3.6100	2.6000	3.5000	+45.833%	173	1,227	-85.429%
2026-05-29	2.4800	2.6700	2.4000	2.4000	+9.589%	213	1,222	-78.750%
2026-05-28	2.0100	2.1900	1.9800	2.1900	+6.311%	102	1,161	-76.712%
2026-05-27	1.9500	2.0600	1.8900	2.0600	-10.435%	57	1,178	-75.243%
2026-05-26	2.2500	2.3000	2.2500	2.3000	-3.766%	101	1,213	-77.826%
2026-05-22	2.3800	2.3900	2.3800	2.3900	-12.132%	21	1,212	-78.661%
2026-05-21	3.4500	3.4500	2.6100	2.7200	-19.288%	307	1,209	-81.250%
2026-05-20	3.4000	3.6000	3.3000	3.3700	+2.121%	108	1,209	-84.866%
2026-05-19	3.1900	3.5600	3.1500	3.3000	-5.714%	86	1,273	-84.545%
2026-05-18	4.3000	4.3200	3.2000	3.5000	-18.605%	100	1,273	-85.429%
2026-05-15	4.8500	4.9000	4.2100	4.3000	-22.101%	114	1,273	-88.140%
2026-05-14	4.6900	5.7600	4.6900	5.5200	+38.000%	90	1,290	-90.761%
2026-05-13	3.5400	4.0500	3.5400	4.0000	+39.373%	31	1,260	-87.250%
2026-05-12	2.9100	2.9100	2.7800	2.8700	-4.333%	128	1,260	-82.230%
2026-05-11	3.1600	3.2000	3.0000	3.0000	+13.208%	50	1,260	-83.000%
2026-05-08	2.6500	2.7500	2.6000	2.6500	+8.163%	88	1,230	-80.755%
2026-05-07	2.1000	2.5000	2.1000	2.4500	+29.630%	34	1,227	-79.184%
2026-05-06	1.8700	1.8900	1.8700	1.8900	+57.500%	2	1,211	-73.016%
2026-05-05	1.2400	1.2400	1.2000	1.2000	+4.348%	4	1,212	-57.500%
2026-05-04	1.1500	1.1500	1.1500	1.1500	-19.580%	1	1,209	-55.652%
2026-05-01	1.4300	1.4300	1.4300	1.4300	-13.333%	1	1,210	-64.336%
2026-04-30	1.6000	1.6500	1.5500	1.6500	-19.903%	7	1,210	-69.091%
2026-04-29	2.3400	2.3400	2.0600	2.0600	-18.254%	71	1,209	-75.243%
2026-04-28	2.4500	2.5200	2.2100	2.5200	-3.448%	24	1,209	-79.762%
2026-04-27	2.1300	2.7100	2.0400	2.6100	+42.623%	177	1,203	-80.460%
2026-04-24	1.7400	2.2400	1.7400	1.8300	+66.364%	439	1,159	-72.131%
2026-04-23	1.2700	1.3000	1.1000	1.1000	-11.290%	41	851	-53.636%
2026-04-22	1.1500	1.3000	1.1500	1.2400	+3.333%	47	852	-58.871%
2026-04-21	1.2300	1.3500	1.2000	1.2000	+2.564%	4	846	-57.500%
2026-04-20	1.2200	1.2200	1.1700	1.1700	-7.143%	4	846	-56.410%
2026-04-17	1.3000	1.3000	1.2600	1.2600	+8.621%	8	843	-59.524%
2026-04-16	1.1300	1.2600	1.1300	1.1600	-2.521%	6	838	-56.034%
2026-04-15	1.1200	1.3200	1.1200	1.1900	+17.822%	8	835	-57.143%
2026-04-14	0.9400	1.0200	0.9400	1.0100	+26.250%	18	832	-49.505%
2026-04-13	0.8500	0.8500	0.7500	0.8000	-5.882%	5	832	-36.250%
2026-04-10	0.8900	0.9400	0.8500	0.8500	+49.123%	60	830	-40.000%
2026-04-09	0.5700	0.5700	0.5700	0.5700	+16.327%	30	824	-10.526%
2026-04-08	0.5700	0.5700	0.4900	0.4900	+8.889%	5	795	+4.082%
2026-04-07	0.4300	0.4500	0.4300	0.4500	-8.163%	9	792	+13.333%
2026-04-06	0.4800	0.4900	0.4800	0.4900	-5.769%	5	784	+4.082%
2026-04-02	0.5200	0.5200	0.4700	0.5200	0.000%	21	773	-1.923%
2026-04-01	0.5300	0.5300	0.5200	0.5200	-1.887%	110	773	-1.923%
2026-03-31	0.5000	0.5300	0.4600	0.5300	+17.778%	108	673	-3.774%
2026-03-30	0.4800	0.4900	0.4500	0.4500	-15.094%	15	569	+13.333%
2026-03-27	0.5200	0.5300	0.5200	0.5300	-3.636%	6	564	-3.774%
2026-03-26	0.5700	0.6100	0.5500	0.5500	-24.658%	19	560	-7.273%
2026-03-25	0.7100	0.7300	0.7100	0.7300	+14.063%	11	557	-30.137%
2026-03-24	0.6500	0.6500	0.6000	0.6400	-14.667%	30	557	-20.313%
2026-03-23	0.7200	0.7500	0.7200	0.7500	+7.143%	39	580	-32.000%
2026-03-20	0.7000	0.7100	0.6900	0.7000	-13.580%	6	576	-27.143%
2026-03-19	0.8400	0.8400	0.8100	0.8100	-8.989%	5	577	-37.037%
2026-03-18	0.9900	0.9900	0.8900	0.8900	-13.592%	44	574	-42.697%
2026-03-17	1.1000	1.1000	1.0000	1.0300	-6.364%	9	573	-50.485%
2026-03-16	1.1400	1.1600	1.1000	1.1000	+3.774%	54	573	-53.636%
2026-03-13	1.1600	1.1600	1.0600	1.0600	-21.481%	2	544	-51.887%
2026-03-12	1.3300	1.3500	1.3300	1.3500	0.000%	26	543	-62.222%
2026-03-11	1.4400	1.4400	1.3500	1.3500	+2.273%	2	542	-62.222%
2026-03-10	1.2800	1.3800	1.2800	1.3200	+10.924%	84	542	-61.364%
2026-03-09	1.2600	1.2700	1.1900	1.1900	-9.160%	171	468	-57.143%
2026-03-06	1.3100	1.3100	1.3100	1.3100	-9.028%	2	423	-61.069%
2026-03-05	1.5900	1.5900	1.4000	1.4400	-11.656%	10	423	-64.583%
2026-03-04	1.5600	1.6700	1.5000	1.6300	+10.884%	79	416	-68.712%
2026-03-03	1.5100	1.5100	1.4100	1.4700	-12.500%	106	423	-65.306%
2026-03-02	1.6800	1.7200	1.6400	1.6800	+9.091%	101	468	-69.643%
2026-02-27	1.9100	1.9100	1.5400	1.5400	-22.222%	181	535	-66.883%
2026-02-26	2.1700	2.2800	1.9800	1.9800	-34.000%	105	571	-74.242%
2026-02-25	2.9400	3.0800	2.9400	3.0000	+3.806%	155	472	-83.000%
2026-02-24	2.6200	2.8900	2.6200	2.8900	+2.482%	41	472	-82.353%
2026-02-23	3.0200	3.0200	2.8000	2.8200	-0.704%	377	437	-81.915%
2026-02-20	2.6700	2.8400	2.6600	2.8400	+2.158%	104	284	-82.042%
2026-02-18	2.8200	2.8200	2.7700	2.7800	+9.449%	86	276	-81.655%
2026-02-17	2.2600	2.6400	2.2500	2.5400	+2.834%	51	245	-79.921%
2026-02-13	2.6000	2.6000	2.4400	2.4700	-10.830%	103	311	-79.352%
2026-02-12	2.9300	3.1000	2.7500	2.7700	-12.618%	211	311	-81.588%
2026-02-11	3.3500	3.3500	3.1700	3.1700	+5.667%	33	227	-83.912%
2026-02-10	3.0500	3.0800	3.0000	3.0000	-6.250%	41	211	-83.000%
2026-02-09	3.5000	3.5500	3.1500	3.2000	+15.108%	181	216	-84.063%
2026-02-06	2.2200	2.7800	2.2200	2.7800	+30.516%	40	163	-81.655%
2026-02-04	2.3100	2.3100	2.1300	2.1300	-16.471%	2	160	-76.056%
2026-02-03	2.5100	2.5500	2.3100	2.5500	-11.458%	27	161	-80.000%
2026-02-02	3.0000	3.0000	2.8800	2.8800	-11.656%	2	159	-82.292%
2026-01-30	3.5500	3.5500	3.2600	3.2600	-2.687%	21	158	-84.356%
2026-01-28	3.3300	3.4000	3.2600	3.3500	+7.029%	35	138	-84.776%
2026-01-27	3.1300	3.1300	3.1300	3.1300	+7.192%	1	123	-83.706%
2026-01-26	2.9200	2.9200	2.9200	2.9200	+3.546%	1	122	-82.534%
2026-01-22	2.9200	2.9200	2.8200	2.8200	-0.704%	91	122	-81.915%
2026-01-21	2.5600	2.8400	2.5600	2.8400	+13.147%	45	54	-82.042%
2026-01-20	2.5100	2.5100	2.5100	2.5100	-18.506%	1	11	-79.681%
2026-01-16	3.4000	3.4000	3.0800	3.0800	-8.060%	5	6	-83.442%
2026-01-15	3.1800	3.3500	3.1800	3.3500	+26.415%	4	6	-84.776%
2026-01-14	2.6600	2.6600	2.6500	2.6500	-3.636%	3	4	-80.755%
2026-01-13	2.7500	2.7500	2.7500	2.7500	-1.434%	1	2	-81.455%
2026-01-12	2.7900	2.7900	2.7900	2.7900	0.000%	1	1	-81.720%