NVDA261120C00360000
NVDA Nov 20 2026 360.00 Call
optionOPRA
EODOct 23, 2026
0.01USD0.000%(0.00)4Vol2,583OI
NVDA261120C00360000 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 | 0.000% | 4 | 2,587 | 0.000% |
| 2026-10-21 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | -50.000% | 6 | 2,582 | 0.000% |
| 2026-10-14 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 1 | 2,583 | -50.000% |
| 2026-10-13 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 20 | 2,563 | 0.000% |
| 2026-10-09 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 25 | 2,538 | -50.000% |
| 2026-10-08 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 1 | 2,538 | -66.667% |
| 2026-10-07 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.000% | 24 | 2,532 | -75.000% |
| 2026-10-06 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.000% | 4 | 2,532 | -75.000% |
| 2026-10-05 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | -33.333% | 1,401 | 2,709 | -75.000% |
| 2026-10-02 | 0.0400 | 0.0600 | 0.0400 | 0.0600 | +50.000% | 14 | 2,705 | -83.333% |
| 2026-10-01 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 1 | 2,706 | -75.000% |
| 2026-09-30 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 2,706 | -80.000% |
| 2026-09-28 | 0.0600 | 0.0700 | 0.0500 | 0.0500 | 0.000% | 196 | 2,696 | -80.000% |
| 2026-09-25 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.000% | 2 | 2,694 | -80.000% |
| 2026-09-24 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 2 | 2,694 | -80.000% |
| 2026-09-22 | 0.0700 | 0.0800 | 0.0600 | 0.0700 | +16.667% | 68 | 2,687 | -85.714% |
| 2026-09-21 | 0.0700 | 0.0800 | 0.0600 | 0.0600 | -14.286% | 41 | 2,666 | -83.333% |
| 2026-09-18 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | -22.222% | 101 | 2,615 | -85.714% |
| 2026-09-16 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +12.500% | 1 | 2,614 | -88.889% |
| 2026-09-15 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 0.000% | 2 | 2,614 | -87.500% |
| 2026-09-14 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | -33.333% | 11 | 2,607 | -87.500% |
| 2026-09-11 | 0.1000 | 0.1200 | 0.1000 | 0.1200 | -20.000% | 4 | 2,603 | -91.667% |
| 2026-09-09 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | 0.000% | 42 | 2,570 | -93.333% |
| 2026-09-08 | 0.2000 | 0.2800 | 0.1500 | 0.1500 | -46.429% | 5 | 2,571 | -93.333% |
| 2026-09-04 | 0.1800 | 0.2800 | 0.1800 | 0.2800 | +154.545% | 12 | 2,570 | -96.429% |
| 2026-09-02 | 0.1000 | 0.1400 | 0.1000 | 0.1100 | -15.385% | 9 | 2,569 | -90.909% |
| 2026-08-31 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +44.444% | 10 | 2,559 | -92.308% |
| 2026-08-28 | 0.2000 | 0.2400 | 0.0900 | 0.0900 | -67.857% | 106 | 2,522 | -88.889% |
| 2026-08-27 | 0.1300 | 0.3200 | 0.1300 | 0.2800 | +27.273% | 9 | 2,523 | -96.429% |
| 2026-08-26 | 0.2200 | 0.2500 | 0.2000 | 0.2200 | -12.000% | 19 | 2,512 | -95.455% |
| 2026-08-25 | 0.2200 | 0.2500 | 0.2200 | 0.2500 | 0.000% | 4 | 2,509 | -96.000% |
| 2026-08-24 | 0.2900 | 0.2900 | 0.2500 | 0.2500 | -19.355% | 7 | 2,504 | -96.000% |
| 2026-08-21 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -6.061% | 1 | 2,505 | -96.774% |
| 2026-08-20 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | +10.000% | 200 | 2,553 | -96.970% |
| 2026-08-19 | 0.3300 | 0.3400 | 0.3000 | 0.3000 | -25.000% | 18 | 2,538 | -96.667% |
| 2026-08-18 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -16.667% | 3 | 2,535 | -97.500% |
| 2026-08-17 | 0.4900 | 0.4900 | 0.4600 | 0.4800 | -5.882% | 3 | 2,536 | -97.917% |
| 2026-08-14 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -8.929% | 1 | 2,536 | -98.039% |
| 2026-08-13 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +3.704% | 1 | 2,536 | -98.214% |
| 2026-08-12 | 0.4400 | 0.5400 | 0.4400 | 0.5400 | +31.707% | 6 | 2,537 | -98.148% |
| 2026-08-11 | 0.5000 | 0.5000 | 0.4100 | 0.4100 | -12.766% | 6 | 2,533 | -97.561% |
| 2026-08-10 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | -25.397% | 4 | 2,533 | -97.872% |
| 2026-08-07 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -1.563% | 85 | 2,488 | -98.413% |
| 2026-08-06 | 0.8000 | 0.8000 | 0.6400 | 0.6400 | -20.000% | 21 | 2,507 | -98.438% |
| 2026-08-05 | 0.8000 | 0.8000 | 0.6900 | 0.8000 | +25.000% | 35 | 2,514 | -98.750% |
| 2026-08-04 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +39.130% | 1 | 2,515 | -98.438% |
| 2026-08-03 | 0.4600 | 0.5400 | 0.4500 | 0.4600 | +27.778% | 58 | 2,474 | -97.826% |
| 2026-07-31 | 0.4200 | 0.4200 | 0.3200 | 0.3600 | 0.000% | 22 | 2,454 | -97.222% |
| 2026-07-28 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -2.703% | 4 | 2,456 | -97.222% |
| 2026-07-27 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | -26.000% | 7 | 2,456 | -97.297% |
| 2026-07-24 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | -26.471% | 2 | 2,456 | -98.000% |
| 2026-07-22 | 0.4900 | 0.6800 | 0.4900 | 0.6800 | +38.776% | 257 | 2,288 | -98.529% |
| 2026-07-21 | 0.5500 | 0.5500 | 0.4900 | 0.4900 | -2.000% | 951 | 1,819 | -97.959% |
| 2026-07-20 | 0.6500 | 0.6500 | 0.5000 | 0.5000 | -31.507% | 104 | 1,818 | -98.000% |
| 2026-07-17 | 0.8000 | 0.8000 | 0.7200 | 0.7300 | -12.048% | 500 | 1,480 | -98.630% |
| 2026-07-16 | 0.8000 | 0.8400 | 0.7600 | 0.8300 | -6.742% | 4 | 1,480 | -98.795% |
| 2026-07-14 | 0.8200 | 0.8900 | 0.8200 | 0.8900 | -3.261% | 34 | 1,459 | -98.876% |
| 2026-07-13 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +15.000% | 1 | 1,458 | -98.913% |
| 2026-07-09 | 0.8000 | 0.8100 | 0.8000 | 0.8000 | +53.846% | 8 | 1,456 | -98.750% |
| 2026-07-07 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -35.802% | 54 | 1,456 | -98.077% |
| 2026-06-25 | 0.8600 | 0.8800 | 0.8100 | 0.8100 | -17.347% | 182 | 1,297 | -98.765% |
| 2026-06-24 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -9.259% | 25 | 1,297 | -98.980% |
| 2026-06-23 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -25.517% | 1 | 1,297 | -99.074% |
| 2026-06-18 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +7.407% | 5 | 1,297 | -99.310% |
| 2026-06-17 | 1.4400 | 1.4400 | 1.3300 | 1.3500 | -18.182% | 105 | 1,296 | -99.259% |
| 2026-06-16 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -8.840% | 38 | 1,324 | -99.394% |
| 2026-06-15 | 1.8100 | 1.8100 | 1.7900 | 1.8100 | +12.422% | 103 | 1,223 | -99.448% |
| 2026-06-12 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -18.687% | 1 | 1,222 | -99.379% |
| 2026-06-09 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -2.941% | 1 | 1,222 | -99.495% |
| 2026-06-08 | 2.0000 | 2.0400 | 2.0000 | 2.0400 | +3.553% | 14 | 1,220 | -99.510% |
| 2026-06-05 | 2.4300 | 2.4300 | 1.8900 | 1.9700 | -38.438% | 13 | 1,230 | -99.492% |
| 2026-06-04 | 2.9200 | 3.2000 | 2.9200 | 3.2000 | +12.676% | 6 | 1,225 | -99.688% |
| 2026-06-03 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -24.064% | 1 | 1,225 | -99.648% |
| 2026-06-02 | 4.4800 | 4.4800 | 3.7400 | 3.7400 | +6.857% | 174 | 1,227 | -99.733% |
| 2026-06-01 | 2.6000 | 3.6100 | 2.6000 | 3.5000 | +45.833% | 173 | 1,222 | -99.714% |
| 2026-05-29 | 2.4800 | 2.6700 | 2.4000 | 2.4000 | +9.589% | 213 | 1,161 | -99.583% |
| 2026-05-28 | 2.0100 | 2.1900 | 1.9800 | 2.1900 | +6.311% | 102 | 1,178 | -99.543% |
| 2026-05-27 | 1.9500 | 2.0600 | 1.8900 | 2.0600 | -10.435% | 57 | 1,213 | -99.515% |
| 2026-05-26 | 2.2500 | 2.3000 | 2.2500 | 2.3000 | -3.766% | 101 | 1,212 | -99.565% |
| 2026-05-22 | 2.3800 | 2.3900 | 2.3800 | 2.3900 | -12.132% | 21 | 1,209 | -99.582% |
| 2026-05-21 | 3.4500 | 3.4500 | 2.6100 | 2.7200 | -19.288% | 307 | 1,270 | -99.632% |
| 2026-05-20 | 3.4000 | 3.6000 | 3.3000 | 3.3700 | +2.121% | 108 | 1,267 | -99.703% |
| 2026-05-19 | 3.1900 | 3.5600 | 3.1500 | 3.3000 | -5.714% | 86 | 1,273 | -99.697% |
| 2026-05-18 | 4.3000 | 4.3200 | 3.2000 | 3.5000 | -18.605% | 100 | 1,276 | -99.714% |
| 2026-05-15 | 4.8500 | 4.9000 | 4.2100 | 4.3000 | -22.101% | 114 | 1,290 | -99.767% |
| 2026-05-14 | 4.6900 | 5.7600 | 4.6900 | 5.5200 | +38.000% | 90 | 1,260 | -99.819% |
| 2026-05-13 | 3.5400 | 4.0500 | 3.5400 | 4.0000 | +39.373% | 31 | 1,260 | -99.750% |
| 2026-05-12 | 2.9100 | 2.9100 | 2.7800 | 2.8700 | -4.333% | 128 | 1,246 | -99.652% |
| 2026-05-11 | 3.1600 | 3.2000 | 3.0000 | 3.0000 | +13.208% | 50 | 1,230 | -99.667% |
| 2026-05-08 | 2.6500 | 2.7500 | 2.6000 | 2.6500 | +8.163% | 88 | 1,227 | -99.623% |
| 2026-05-07 | 2.1000 | 2.5000 | 2.1000 | 2.4500 | +29.630% | 34 | 1,211 | -99.592% |
| 2026-05-06 | 1.8700 | 1.8900 | 1.8700 | 1.8900 | +57.500% | 2 | 1,212 | -99.471% |
| 2026-05-05 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | +4.348% | 4 | 1,209 | -99.167% |
| 2026-05-04 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -19.580% | 1 | 1,209 | -99.130% |
| 2026-05-01 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -13.333% | 1 | 1,210 | -99.301% |
| 2026-04-30 | 1.6000 | 1.6500 | 1.5500 | 1.6500 | -19.903% | 7 | 1,209 | -99.394% |
| 2026-04-29 | 2.3400 | 2.3400 | 2.0600 | 2.0600 | -18.254% | 71 | 1,209 | -99.515% |
| 2026-04-28 | 2.4500 | 2.5200 | 2.2100 | 2.5200 | -3.448% | 24 | 1,209 | -99.603% |
| 2026-04-27 | 2.1300 | 2.7100 | 2.0400 | 2.6100 | +42.623% | 177 | 1,203 | -99.617% |
| 2026-04-24 | 1.7400 | 2.2400 | 1.7400 | 1.8300 | +66.364% | 439 | 1,159 | -99.454% |
| 2026-04-23 | 1.2700 | 1.3000 | 1.1000 | 1.1000 | -11.290% | 41 | 851 | -99.091% |
| 2026-04-22 | 1.1500 | 1.3000 | 1.1500 | 1.2400 | +3.333% | 47 | 852 | -99.194% |
| 2026-04-21 | 1.2300 | 1.3500 | 1.2000 | 1.2000 | +2.564% | 4 | 846 | -99.167% |
| 2026-04-20 | 1.2200 | 1.2200 | 1.1700 | 1.1700 | -7.143% | 4 | 846 | -99.145% |
| 2026-04-17 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | +8.621% | 8 | 843 | -99.206% |
| 2026-04-16 | 1.1300 | 1.2600 | 1.1300 | 1.1600 | -2.521% | 6 | 838 | -99.138% |
| 2026-04-15 | 1.1200 | 1.3200 | 1.1200 | 1.1900 | +17.822% | 8 | 835 | -99.160% |
| 2026-04-14 | 0.9400 | 1.0200 | 0.9400 | 1.0100 | +26.250% | 18 | 832 | -99.010% |
| 2026-04-13 | 0.8500 | 0.8500 | 0.7500 | 0.8000 | -5.882% | 5 | 832 | -98.750% |
| 2026-04-10 | 0.8900 | 0.9400 | 0.8500 | 0.8500 | +49.123% | 60 | 830 | -98.824% |
| 2026-04-09 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +16.327% | 30 | 824 | -98.246% |
| 2026-04-08 | 0.5700 | 0.5700 | 0.4900 | 0.4900 | +8.889% | 5 | 795 | -97.959% |
| 2026-04-07 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | -8.163% | 9 | 792 | -97.778% |
| 2026-04-06 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | -5.769% | 5 | 784 | -97.959% |
| 2026-04-02 | 0.5200 | 0.5200 | 0.4700 | 0.5200 | 0.000% | 21 | 773 | -98.077% |
| 2026-04-01 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | -1.887% | 110 | 773 | -98.077% |
| 2026-03-31 | 0.5000 | 0.5300 | 0.4600 | 0.5300 | +17.778% | 108 | 673 | -98.113% |
| 2026-03-30 | 0.4800 | 0.4900 | 0.4500 | 0.4500 | -15.094% | 15 | 569 | -97.778% |
| 2026-03-27 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | -3.636% | 6 | 564 | -98.113% |
| 2026-03-26 | 0.5700 | 0.6100 | 0.5500 | 0.5500 | -24.658% | 19 | 560 | -98.182% |
| 2026-03-25 | 0.7100 | 0.7300 | 0.7100 | 0.7300 | +14.062% | 11 | 557 | -98.630% |
| 2026-03-24 | 0.6500 | 0.6500 | 0.6000 | 0.6400 | -14.667% | 30 | 557 | -98.438% |
| 2026-03-23 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | +7.143% | 39 | 580 | -98.667% |
| 2026-03-20 | 0.7000 | 0.7100 | 0.6900 | 0.7000 | -13.580% | 6 | 576 | -98.571% |
| 2026-03-19 | 0.8400 | 0.8400 | 0.8100 | 0.8100 | -8.989% | 5 | 577 | -98.765% |
| 2026-03-18 | 0.9900 | 0.9900 | 0.8900 | 0.8900 | -13.592% | 44 | 574 | -98.876% |
| 2026-03-17 | 1.1000 | 1.1000 | 1.0000 | 1.0300 | -6.364% | 9 | 573 | -99.029% |
| 2026-03-16 | 1.1400 | 1.1600 | 1.1000 | 1.1000 | +3.774% | 54 | 573 | -99.091% |
| 2026-03-13 | 1.1600 | 1.1600 | 1.0600 | 1.0600 | -21.481% | 2 | 544 | -99.057% |
| 2026-03-12 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 0.000% | 26 | 543 | -99.259% |
| 2026-03-11 | 1.4400 | 1.4400 | 1.3500 | 1.3500 | +2.273% | 2 | 542 | -99.259% |
| 2026-03-10 | 1.2800 | 1.3800 | 1.2800 | 1.3200 | +10.924% | 84 | 542 | -99.242% |
| 2026-03-09 | 1.2600 | 1.2700 | 1.1900 | 1.1900 | -9.160% | 171 | 468 | -99.160% |
| 2026-03-06 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -9.028% | 2 | 423 | -99.237% |
| 2026-03-05 | 1.5900 | 1.5900 | 1.4000 | 1.4400 | -11.656% | 10 | 423 | -99.306% |
| 2026-03-04 | 1.5600 | 1.6700 | 1.5000 | 1.6300 | +10.884% | 79 | 416 | -99.387% |
| 2026-03-03 | 1.5100 | 1.5100 | 1.4100 | 1.4700 | -12.500% | 106 | 423 | -99.320% |
| 2026-03-02 | 1.6800 | 1.7200 | 1.6400 | 1.6800 | +9.091% | 101 | 468 | -99.405% |
| 2026-02-27 | 1.9100 | 1.9100 | 1.5400 | 1.5400 | -22.222% | 181 | 535 | -99.351% |
| 2026-02-26 | 2.1700 | 2.2800 | 1.9800 | 1.9800 | -34.000% | 105 | 571 | -99.495% |
| 2026-02-25 | 2.9400 | 3.0800 | 2.9400 | 3.0000 | +3.806% | 155 | 472 | -99.667% |
| 2026-02-24 | 2.6200 | 2.8900 | 2.6200 | 2.8900 | +2.482% | 41 | 472 | -99.654% |
| 2026-02-23 | 3.0200 | 3.0200 | 2.8000 | 2.8200 | -0.704% | 377 | 437 | -99.645% |
| 2026-02-20 | 2.6700 | 2.8400 | 2.6600 | 2.8400 | +2.158% | 104 | 284 | -99.648% |
| 2026-02-18 | 2.8200 | 2.8200 | 2.7700 | 2.7800 | +9.449% | 86 | 276 | -99.640% |
| 2026-02-17 | 2.2600 | 2.6400 | 2.2500 | 2.5400 | +2.834% | 51 | 245 | -99.606% |
| 2026-02-13 | 2.6000 | 2.6000 | 2.4400 | 2.4700 | -10.830% | 103 | 311 | -99.595% |
| 2026-02-12 | 2.9300 | 3.1000 | 2.7500 | 2.7700 | -12.618% | 211 | 311 | -99.639% |
| 2026-02-11 | 3.3500 | 3.3500 | 3.1700 | 3.1700 | +5.667% | 33 | 227 | -99.685% |
| 2026-02-10 | 3.0500 | 3.0800 | 3.0000 | 3.0000 | -6.250% | 41 | 211 | -99.667% |
| 2026-02-09 | 3.5000 | 3.5500 | 3.1500 | 3.2000 | +15.108% | 181 | 216 | -99.688% |
| 2026-02-06 | 2.2200 | 2.7800 | 2.2200 | 2.7800 | +30.516% | 40 | 163 | -99.640% |
| 2026-02-04 | 2.3100 | 2.3100 | 2.1300 | 2.1300 | -16.471% | 2 | 160 | -99.531% |
| 2026-02-03 | 2.5100 | 2.5500 | 2.3100 | 2.5500 | -11.458% | 27 | 161 | -99.608% |
| 2026-02-02 | 3.0000 | 3.0000 | 2.8800 | 2.8800 | -11.656% | 2 | 159 | -99.653% |
| 2026-01-30 | 3.5500 | 3.5500 | 3.2600 | 3.2600 | -2.687% | 21 | 158 | -99.693% |
| 2026-01-28 | 3.3300 | 3.4000 | 3.2600 | 3.3500 | +7.029% | 35 | 138 | -99.701% |
| 2026-01-27 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | +7.192% | 1 | 123 | -99.681% |
| 2026-01-26 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +3.546% | 1 | 122 | -99.658% |
| 2026-01-22 | 2.9200 | 2.9200 | 2.8200 | 2.8200 | -0.704% | 91 | 122 | -99.645% |
| 2026-01-21 | 2.5600 | 2.8400 | 2.5600 | 2.8400 | +13.147% | 45 | 54 | -99.648% |
| 2026-01-20 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -18.506% | 1 | 11 | -99.602% |
| 2026-01-16 | 3.4000 | 3.4000 | 3.0800 | 3.0800 | -8.060% | 5 | 6 | -99.675% |
| 2026-01-15 | 3.1800 | 3.3500 | 3.1800 | 3.3500 | +26.415% | 4 | 6 | -99.701% |
| 2026-01-14 | 2.6600 | 2.6600 | 2.6500 | 2.6500 | -3.636% | 3 | 4 | -99.623% |
| 2026-01-13 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -1.434% | 1 | 2 | -99.636% |
| 2026-01-12 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 0.000% | 1 | 1 | -99.642% |