Dark

NVDA20261120C380
NVDA Nov 20 2026 380.00 Call (NVDA261120C00380000)
option OPRA

EOD

Sep 25, 2026

0.0200-50.000%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0200	0.0200	0.0200	0.0200	-50.000%	3	1,667	0.000%
2026-09-24	0.0400	0.0400	0.0400	0.0400	+33.333%	5	1,667	-50.000%
2026-09-23	0.0300	0.0300	0.0300	0.0300	-40.000%	1	1,666	-33.333%
2026-09-22	0.0500	0.0500	0.0500	0.0500	+25.000%	1	1,666	-60.000%
2026-09-21	0.1600	0.1600	0.0400	0.0400	-20.000%	8	1,666	-50.000%
2026-09-16	0.0500	0.0500	0.0500	0.0500	-28.571%	1	1,673	-60.000%
2026-09-14	0.0400	0.0700	0.0400	0.0700	+600.000%	2	1,674	-71.429%
2026-09-11	0.0100	0.0100	0.0100	0.0100	-80.000%	1	1,673	+100.000%
2026-09-10	0.0600	0.0800	0.0200	0.0500	-68.750%	25	1,674	-60.000%
2026-09-09	0.1600	0.1600	0.1600	0.1600	+45.455%	1	1,674	-87.500%
2026-09-03	0.0400	0.1100	0.0400	0.1100	-26.667%	4	1,674	-81.818%
2026-08-28	0.1500	0.1500	0.1500	0.1500	-16.667%	1	1,672	-86.667%
2026-08-27	0.1200	0.1800	0.1200	0.1800	+20.000%	56	1,672	-88.889%
2026-08-26	0.1800	0.1900	0.1400	0.1500	-11.765%	531	1,622	-86.667%
2026-08-25	0.1500	0.1700	0.1500	0.1700	+21.429%	44	1,609	-88.235%
2026-08-24	0.1300	0.1400	0.1200	0.1400	-30.000%	38	1,652	-85.714%
2026-08-21	0.2000	0.2000	0.2000	0.2000	-35.484%	1	1,652	-90.000%
2026-08-20	0.3100	0.3100	0.3100	0.3100	+34.783%	1	1,651	-93.548%
2026-08-19	0.2300	0.2300	0.2300	0.2300	-36.111%	10	1,651	-91.304%
2026-08-17	0.3600	0.3600	0.3600	0.3600	-2.703%	10	1,661	-94.444%
2026-08-14	0.3800	0.3800	0.3600	0.3700	+12.121%	4	1,671	-94.595%
2026-08-10	0.3800	0.3800	0.3300	0.3300	-26.667%	2	1,671	-93.939%
2026-08-06	0.5300	0.5300	0.4500	0.4500	-18.182%	16	1,671	-95.556%
2026-08-05	0.5900	0.5900	0.5500	0.5500	+37.500%	4	1,661	-96.364%
2026-08-04	0.3700	0.4000	0.3700	0.4000	0.000%	71	1,662	-95.000%
2026-08-03	0.2600	0.4000	0.2600	0.4000	+42.857%	2	1,661	-95.000%
2026-07-31	0.2800	0.2800	0.2800	0.2800	+7.692%	1	1,661	-92.857%
2026-07-30	0.2600	0.2600	0.2600	0.2600	-18.750%	20	1,660	-92.308%
2026-07-27	0.3200	0.3200	0.3200	0.3200	-11.111%	2	1,640	-93.750%
2026-07-24	0.3700	0.3900	0.3400	0.3600	-10.000%	55	1,640	-94.444%
2026-07-23	0.4000	0.4000	0.4000	0.4000	+11.111%	1	1,638	-95.000%
2026-07-21	0.3600	0.3600	0.3600	0.3600	-10.000%	2	1,638	-94.444%
2026-07-20	0.4300	0.4300	0.3900	0.4000	-29.825%	9	1,638	-95.000%
2026-07-16	0.6200	0.6200	0.5700	0.5700	-3.390%	2	1,631	-96.491%
2026-07-15	0.5900	0.5900	0.5900	0.5900	-14.493%	1	1,631	-96.610%
2026-07-10	0.6400	0.6900	0.6400	0.6900	+15.000%	3	1,631	-97.101%
2026-07-09	0.5500	0.6000	0.5500	0.6000	-3.226%	3	1,631	-96.667%
2026-07-08	0.4500	0.6200	0.4500	0.6200	+58.974%	17	1,632	-96.774%
2026-07-07	0.3900	0.3900	0.3900	0.3900	-15.217%	1	1,625	-94.872%
2026-07-06	0.4300	0.4600	0.4300	0.4600	+2.222%	6	1,625	-95.652%
2026-07-02	0.5100	0.5300	0.4500	0.4500	-23.729%	1,136	1,914	-95.556%
2026-06-30	0.6000	0.6000	0.5900	0.5900	-7.813%	2	1,914	-96.610%
2026-06-29	0.5300	0.6400	0.5300	0.6400	+14.286%	2	1,914	-96.875%
2026-06-26	0.5600	0.5600	0.5600	0.5600	-20.000%	1	1,912	-96.429%
2026-06-25	0.7000	0.7000	0.7000	0.7000	+1.449%	3	1,913	-97.143%
2026-06-24	0.7600	0.7600	0.6500	0.6900	-5.479%	424	1,916	-97.101%
2026-06-23	0.9800	0.9800	0.7300	0.7300	-27.000%	2	2,235	-97.260%
2026-06-22	1.3100	1.3100	0.9700	1.0000	-16.667%	6	2,233	-98.000%
2026-06-18	1.1000	1.2000	1.1000	1.2000	+2.564%	5	2,232	-98.333%
2026-06-16	1.2700	1.2700	1.1700	1.1700	-13.333%	7	2,232	-98.291%
2026-06-15	1.2600	1.3500	1.2600	1.3500	+12.500%	11	2,226	-98.519%
2026-06-12	1.1800	1.2200	1.1800	1.2000	+9.091%	470	2,226	-98.333%
2026-06-11	1.1300	1.1300	1.1000	1.1000	-4.348%	6	2,226	-98.182%
2026-06-10	1.3200	1.3200	1.1500	1.1500	-10.853%	3	2,225	-98.261%
2026-06-09	1.4700	1.4700	1.2600	1.2900	-14.570%	921	2,226	-98.450%
2026-06-08	1.5100	1.5100	1.5100	1.5100	-5.625%	1	2,961	-98.675%
2026-06-05	1.8500	1.8500	1.6000	1.6000	-19.192%	137	2,961	-98.750%
2026-06-04	1.9700	1.9800	1.9700	1.9800	-31.250%	2	2,921	-98.990%
2026-06-02	3.3500	3.5100	2.7800	2.8800	+6.273%	17	2,920	-99.306%
2026-06-01	2.5400	2.7500	2.3500	2.7100	+36.869%	152	2,914	-99.262%
2026-05-29	1.7000	1.9800	1.7000	1.9800	+22.981%	122	2,910	-98.990%
2026-05-28	1.6300	1.6400	1.6100	1.6100	+7.333%	40	2,915	-98.758%
2026-05-27	1.5600	1.5600	1.4600	1.5000	-7.975%	6	2,915	-98.667%
2026-05-26	1.7500	1.8200	1.6300	1.6300	-3.550%	11	2,911	-98.773%
2026-05-22	1.7600	1.7600	1.6900	1.6900	-15.500%	2	2,907	-98.817%
2026-05-21	1.9700	2.0000	1.9000	2.0000	-16.667%	42	2,905	-99.000%
2026-05-20	2.6900	2.7000	2.3900	2.4000	-7.336%	97	2,905	-99.167%
2026-05-19	2.5400	2.6100	2.5400	2.5900	-3.358%	458	2,467	-99.228%
2026-05-18	3.1800	3.2800	2.6800	2.6800	-21.176%	2,499	2,467	-99.254%
2026-05-15	3.2000	3.4000	3.1600	3.4000	-15.000%	66	2,467	-99.412%
2026-05-14	3.7000	4.1000	3.7000	4.0000	+37.457%	12	34	-99.500%
2026-05-13	2.7000	2.9600	2.7000	2.9100	+36.620%	15	26	-99.313%
2026-05-12	2.1200	2.1300	2.0500	2.1300	-0.930%	21	26	-99.061%
2026-05-11	2.1500	2.1500	2.1500	2.1500	+7.500%	1	26	-99.070%
2026-05-08	2.1600	2.1600	1.9500	2.0000	+11.111%	43	19	-99.000%
2026-05-07	1.8700	1.8700	1.8000	1.8000	+21.622%	6	13	-98.889%
2026-05-06	1.4600	1.4800	1.3000	1.4800	+40.952%	7	7	-98.649%
2026-05-01	1.0500	1.0500	1.0500	1.0500	0.000%	1	1	-98.095%