Dark

NVDA20261120C400
NVDA Nov 20 2026 400.00 Call (NVDA261120C00400000)
option OPRA

EOD

Sep 30, 2026

0.0300+50.000%(+0.0100)169

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0200	0.0300	0.0200	0.0300	+50.000%	169	12,114	0.000%
2026-09-29	0.0300	0.0300	0.0100	0.0200	-33.333%	54	12,093	+50.000%
2026-09-28	0.0400	0.0400	0.0200	0.0300	+200.000%	66	12,085	0.000%
2026-09-24	0.0100	0.0100	0.0100	0.0100	-50.000%	120	12,085	+200.000%
2026-09-23	0.0200	0.0200	0.0200	0.0200	-33.333%	147	12,085	+50.000%
2026-09-22	0.0300	0.0300	0.0200	0.0300	0.000%	419	11,953	0.000%
2026-09-21	0.0200	0.0300	0.0200	0.0300	+50.000%	401	11,948	0.000%
2026-09-18	0.0200	0.0300	0.0200	0.0200	-33.333%	18	11,948	+50.000%
2026-09-17	0.0300	0.0300	0.0200	0.0300	+50.000%	20	11,948	0.000%
2026-09-16	0.0300	0.0500	0.0200	0.0200	-33.333%	57	11,948	+50.000%
2026-09-15	0.0300	0.0300	0.0200	0.0300	0.000%	8	11,899	0.000%
2026-09-14	0.0400	0.0400	0.0200	0.0300	0.000%	88	11,899	0.000%
2026-09-11	0.0400	0.0500	0.0300	0.0300	0.000%	113	11,898	0.000%
2026-09-10	0.0300	0.0500	0.0300	0.0300	-40.000%	439	11,898	0.000%
2026-09-09	0.0500	0.0600	0.0400	0.0500	0.000%	2,276	11,875	-40.000%
2026-09-08	0.0600	0.0600	0.0400	0.0500	0.000%	75	9,668	-40.000%
2026-09-04	0.0500	0.0800	0.0500	0.0500	+25.000%	1,355	8,343	-40.000%
2026-09-03	0.0400	0.0500	0.0400	0.0400	0.000%	2,030	8,343	-25.000%
2026-09-02	0.0800	0.0800	0.0300	0.0400	+33.333%	410	6,884	-25.000%
2026-09-01	0.0300	0.0300	0.0200	0.0300	-25.000%	211	6,596	0.000%
2026-08-31	0.0700	0.0700	0.0400	0.0400	-42.857%	1,056	6,434	-25.000%
2026-08-28	0.1000	0.1000	0.0500	0.0700	-30.000%	2,466	5,740	-57.143%
2026-08-27	0.1200	0.1800	0.0900	0.1000	+11.111%	1,239	4,181	-70.000%
2026-08-26	0.1400	0.1400	0.0600	0.0900	-25.000%	801	3,302	-66.667%
2026-08-25	0.1100	0.1400	0.0600	0.1200	+100.000%	74	2,616	-75.000%
2026-08-24	0.1200	0.1300	0.0600	0.0600	-25.000%	1,083	2,578	-50.000%
2026-08-20	0.1500	0.1800	0.0800	0.0800	-52.941%	9	2,286	-62.500%
2026-08-19	0.1700	0.1700	0.1700	0.1700	-15.000%	2	2,280	-82.353%
2026-08-18	0.2000	0.2000	0.1700	0.2000	-13.043%	56	2,278	-85.000%
2026-08-17	0.2600	0.2600	0.2300	0.2300	-8.000%	85	2,225	-86.957%
2026-08-14	0.2500	0.2600	0.2500	0.2500	-7.407%	34	2,143	-88.000%
2026-08-13	0.2700	0.2700	0.2700	0.2700	-12.903%	31	2,126	-88.889%
2026-08-12	0.2500	0.3100	0.2500	0.3100	+40.909%	123	2,095	-90.323%
2026-08-11	0.2500	0.2500	0.2200	0.2200	-12.000%	5	1,972	-86.364%
2026-08-10	0.2800	0.2800	0.2500	0.2500	-13.793%	16	1,972	-88.000%
2026-08-07	0.3100	0.3100	0.2500	0.2900	-6.452%	3	1,971	-89.655%
2026-08-06	0.4200	0.4200	0.3100	0.3100	-36.735%	5	1,969	-90.323%
2026-08-05	0.4700	0.4900	0.4000	0.4900	+48.485%	92	1,966	-93.878%
2026-08-04	0.2900	0.3800	0.2800	0.3300	+17.857%	54	1,967	-90.909%
2026-08-03	0.1800	0.2800	0.1800	0.2800	+16.667%	9	1,945	-89.286%
2026-07-31	0.2100	0.2400	0.1700	0.2400	+9.091%	12	1,946	-87.500%
2026-07-29	0.2200	0.2200	0.2200	0.2200	-8.333%	1	1,945	-86.364%
2026-07-27	0.2500	0.2800	0.2300	0.2400	-11.111%	560	1,945	-87.500%
2026-07-24	0.2700	0.2700	0.2700	0.2700	-18.182%	1	1,545	-88.889%
2026-07-23	0.3400	0.3400	0.3300	0.3300	+17.857%	102	1,544	-90.909%
2026-07-21	0.2900	0.2900	0.2800	0.2800	-6.667%	2	1,444	-89.286%
2026-07-20	0.3300	0.3300	0.3000	0.3000	-14.286%	4	1,444	-90.000%
2026-07-17	0.3900	0.4200	0.3500	0.3500	-12.500%	8	1,440	-91.429%
2026-07-16	0.4200	0.4200	0.4000	0.4000	-13.043%	21	1,432	-92.500%
2026-07-15	0.4600	0.4600	0.4600	0.4600	-2.128%	1	1,431	-93.478%
2026-07-14	0.4700	0.4700	0.4200	0.4700	+2.174%	5	1,430	-93.617%
2026-07-13	0.5000	0.5000	0.4600	0.4600	+9.524%	51	1,430	-93.478%
2026-07-10	0.4700	0.4700	0.4200	0.4200	-6.667%	2	1,379	-92.857%
2026-07-09	0.4500	0.4500	0.4500	0.4500	-4.255%	1	1,380	-93.333%
2026-07-08	0.4700	0.4700	0.4700	0.4700	+46.875%	1	1,380	-93.617%
2026-07-07	0.3000	0.3200	0.3000	0.3200	-5.882%	10	1,380	-90.625%
2026-07-06	0.3500	0.3500	0.3400	0.3400	-2.857%	7	1,377	-91.176%
2026-07-02	0.3500	0.3700	0.3400	0.3500	-25.532%	5	1,380	-91.429%
2026-06-30	0.4700	0.4700	0.4700	0.4700	+9.302%	1	1,380	-93.617%
2026-06-26	0.4600	0.4600	0.4300	0.4300	-2.273%	231	1,380	-93.023%
2026-06-25	0.4800	0.5200	0.4400	0.4400	-13.725%	26	1,166	-93.182%
2026-06-24	0.5200	0.5800	0.5100	0.5100	-10.526%	10	1,186	-94.118%
2026-06-23	0.6500	0.6500	0.5700	0.5700	-33.721%	202	1,182	-94.737%
2026-06-22	0.9400	1.0200	0.7800	0.8600	-5.495%	7	981	-96.512%
2026-06-18	0.9100	0.9100	0.9100	0.9100	-1.087%	2	980	-96.703%
2026-06-16	0.8800	0.9300	0.8800	0.9200	-8.911%	4	980	-96.739%
2026-06-15	1.0000	1.0500	1.0000	1.0100	+26.250%	6	984	-97.030%
2026-06-11	0.8000	0.8000	0.8000	0.8000	-13.043%	1	984	-96.250%
2026-06-10	0.9400	0.9400	0.9200	0.9200	-12.381%	2	983	-96.739%
2026-06-09	1.1500	1.1500	0.9200	1.0500	-3.670%	637	983	-97.143%
2026-06-08	1.2100	1.2100	1.0900	1.0900	-7.627%	22	1,126	-97.248%
2026-06-05	1.2200	1.2600	1.1800	1.1800	-35.165%	213	1,131	-97.458%
2026-06-04	1.8500	1.8500	1.8200	1.8200	+12.346%	14	938	-98.352%
2026-06-03	1.7800	1.7800	1.6100	1.6200	-30.172%	35	934	-98.148%
2026-06-02	2.2500	2.6800	2.2500	2.3200	+16.000%	26	905	-98.707%
2026-06-01	1.7600	2.0000	1.7500	2.0000	+27.389%	54	907	-98.500%
2026-05-29	1.4900	1.5700	1.4000	1.5700	+40.179%	5	875	-98.089%
2026-05-28	1.1200	1.1200	1.1200	1.1200	-6.667%	1	873	-97.321%
2026-05-27	1.1800	1.2000	1.0600	1.2000	-0.826%	23	872	-97.500%
2026-05-26	1.3600	1.3600	1.1700	1.2100	-5.469%	241	864	-97.521%
2026-05-22	1.3800	1.3800	1.2800	1.2800	-14.094%	138	630	-97.656%
2026-05-21	2.0000	2.0000	1.4900	1.4900	-19.022%	158	542	-97.987%
2026-05-20	1.9500	2.0300	1.8400	1.8400	-7.071%	245	542	-98.370%
2026-05-19	2.0500	2.0500	1.8700	1.9800	-0.503%	10	211	-98.485%
2026-05-18	2.2000	2.2000	1.9900	1.9900	-27.372%	43	211	-98.492%
2026-05-15	2.4700	2.8500	2.3900	2.7400	-10.164%	91	211	-98.905%
2026-05-14	3.1000	3.2000	3.0500	3.0500	+33.772%	66	92	-99.016%
2026-05-13	2.0900	2.2800	2.0900	2.2800	+37.349%	7	26	-98.684%
2026-05-12	1.9500	1.9500	1.6500	1.6600	-7.778%	27	26	-98.193%
2026-05-11	1.7300	1.8800	1.7300	1.8000	+21.622%	4	26	-98.333%
2026-05-08	1.5500	1.5500	1.4800	1.4800	+2.778%	8	11	-97.973%
2026-05-07	1.4400	1.4400	1.4400	1.4400	+54.839%	3	5	-97.917%
2026-05-06	0.9300	0.9300	0.9300	0.9300	+16.250%	1	2	-96.774%
2026-05-04	0.8000	0.8000	0.8000	0.8000	-20.000%	1	2	-96.250%
2026-04-30	1.0000	1.0000	1.0000	1.0000	0.000%	1	0	-97.000%