NVDA261120C00420000
NVDA Nov 20 2026 420.00 Call
optionOPRA
InactiveOct 16, 2026
0.02USD0.000%(0.00)1,000Vol1,540OI
NVDA261120C00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 1,000 | 607 | 0.000% |
| 2026-10-01 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 2 | 606 | 0.000% |
| 2026-09-28 | 0.0100 | 0.0300 | 0.0100 | 0.0200 | +100.000% | 4 | 604 | 0.000% |
| 2026-09-23 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 2 | 604 | +100.000% |
| 2026-09-22 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 1 | 603 | 0.000% |
| 2026-09-18 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 2 | 603 | +100.000% |
| 2026-09-15 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 1 | 603 | 0.000% |
| 2026-09-14 | 0.0400 | 0.0400 | 0.0200 | 0.0200 | 0.000% | 16 | 617 | 0.000% |
| 2026-09-11 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -60.000% | 17 | 625 | 0.000% |
| 2026-09-09 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 15 | 640 | -60.000% |
| 2026-09-08 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | -20.000% | 21 | 630 | -50.000% |
| 2026-09-04 | 0.0400 | 0.0700 | 0.0400 | 0.0500 | +25.000% | 3 | 630 | -60.000% |
| 2026-09-03 | 0.0900 | 0.0900 | 0.0400 | 0.0400 | -33.333% | 17 | 622 | -50.000% |
| 2026-09-01 | 0.0300 | 0.0600 | 0.0200 | 0.0600 | +50.000% | 13 | 620 | -66.667% |
| 2026-08-31 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 1 | 620 | -50.000% |
| 2026-08-28 | 0.1200 | 0.1200 | 0.0300 | 0.0300 | -62.500% | 14 | 619 | -33.333% |
| 2026-08-27 | 0.0500 | 0.1100 | 0.0500 | 0.0800 | 0.000% | 14 | 617 | -75.000% |
| 2026-08-26 | 0.1200 | 0.1200 | 0.0800 | 0.0800 | -11.111% | 3 | 616 | -75.000% |
| 2026-08-25 | 0.0900 | 0.1100 | 0.0900 | 0.0900 | -25.000% | 55 | 602 | -77.778% |
| 2026-08-24 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +20.000% | 3 | 599 | -83.333% |
| 2026-08-20 | 0.0100 | 0.1400 | 0.0100 | 0.1000 | -16.667% | 7 | 594 | -80.000% |
| 2026-08-19 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -25.000% | 2 | 592 | -83.333% |
| 2026-08-18 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 5 | 588 | -87.500% |
| 2026-08-17 | 0.2000 | 0.2000 | 0.1500 | 0.1700 | -5.556% | 61 | 557 | -88.235% |
| 2026-08-14 | 0.2200 | 0.2200 | 0.1300 | 0.1800 | -10.000% | 303 | 257 | -88.889% |
| 2026-08-12 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +11.111% | 1 | 257 | -90.000% |
| 2026-08-11 | 0.2500 | 0.2500 | 0.1800 | 0.1800 | 0.000% | 2 | 256 | -88.889% |
| 2026-08-10 | 0.2100 | 0.2100 | 0.1800 | 0.1800 | -25.000% | 2 | 255 | -88.889% |
| 2026-08-07 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | -4.000% | 3 | 252 | -91.667% |
| 2026-08-06 | 0.3000 | 0.3300 | 0.2500 | 0.2500 | -21.875% | 9 | 254 | -92.000% |
| 2026-08-05 | 0.4000 | 0.4000 | 0.3200 | 0.3200 | +28.000% | 9 | 251 | -93.750% |
| 2026-08-04 | 0.2000 | 0.2600 | 0.2000 | 0.2500 | +25.000% | 16 | 262 | -92.000% |
| 2026-08-03 | 0.1700 | 0.2200 | 0.1700 | 0.2000 | +17.647% | 15 | 253 | -90.000% |
| 2026-07-31 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 1 | 252 | -88.235% |
| 2026-07-30 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | -5.263% | 42 | 280 | -88.889% |
| 2026-07-29 | 0.1800 | 0.2000 | 0.1800 | 0.1900 | 0.000% | 10 | 279 | -89.474% |
| 2026-07-28 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.000% | 102 | 179 | -89.474% |
| 2026-07-27 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | -17.391% | 23 | 179 | -89.474% |
| 2026-07-24 | 0.2200 | 0.2500 | 0.2200 | 0.2300 | +4.545% | 32 | 149 | -91.304% |
| 2026-07-23 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | +10.000% | 3 | 148 | -90.909% |
| 2026-07-22 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 1 | 149 | -90.000% |
| 2026-07-21 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | -12.000% | 2 | 150 | -90.909% |
| 2026-07-20 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -16.667% | 5 | 155 | -92.000% |
| 2026-07-17 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | -9.091% | 10 | 154 | -93.333% |
| 2026-07-16 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -2.941% | 2 | 153 | -93.939% |
| 2026-07-15 | 0.3800 | 0.3800 | 0.3400 | 0.3400 | 0.000% | 14 | 153 | -94.118% |
| 2026-07-13 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | -5.556% | 2 | 151 | -94.118% |
| 2026-07-10 | 0.4100 | 0.4100 | 0.3600 | 0.3600 | +2.857% | 2 | 152 | -94.444% |
| 2026-07-09 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +9.375% | 2 | 152 | -94.286% |
| 2026-07-08 | 0.2500 | 0.3200 | 0.2500 | 0.3200 | +3.226% | 4 | 148 | -93.750% |
| 2026-07-06 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | -3.125% | 2 | 149 | -93.548% |
| 2026-07-02 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.000% | 1 | 149 | -93.750% |
| 2026-07-01 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -15.789% | 1 | 149 | -93.750% |
| 2026-06-30 | 0.3400 | 0.3800 | 0.3400 | 0.3800 | +22.581% | 6 | 150 | -94.737% |
| 2026-06-29 | 0.3500 | 0.3500 | 0.3100 | 0.3100 | -13.889% | 3 | 150 | -93.548% |
| 2026-06-26 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -10.000% | 1 | 150 | -94.444% |
| 2026-06-25 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -2.439% | 2 | 150 | -95.000% |
| 2026-06-24 | 0.3800 | 0.4100 | 0.3800 | 0.4100 | -12.766% | 4 | 150 | -95.122% |
| 2026-06-23 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | -21.667% | 2 | 149 | -95.745% |
| 2026-06-22 | 0.7900 | 0.7900 | 0.6000 | 0.6000 | -21.053% | 5 | 148 | -96.667% |
| 2026-06-18 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +13.433% | 1 | 148 | -97.368% |
| 2026-06-17 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -8.219% | 1 | 148 | -97.015% |
| 2026-06-16 | 0.7600 | 0.7600 | 0.7300 | 0.7300 | -2.667% | 3 | 151 | -97.260% |
| 2026-06-12 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | +8.696% | 34 | 173 | -97.333% |
| 2026-06-11 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | -2.817% | 21 | 171 | -97.101% |
| 2026-06-10 | 0.7600 | 0.8300 | 0.7100 | 0.7100 | -10.127% | 13 | 183 | -97.183% |
| 2026-06-09 | 0.9500 | 0.9500 | 0.7600 | 0.7900 | -20.202% | 21 | 167 | -97.468% |
| 2026-06-05 | 1.0900 | 1.0900 | 0.9800 | 0.9900 | -31.724% | 18 | 173 | -97.980% |
| 2026-06-04 | 1.3800 | 1.4500 | 1.3800 | 1.4500 | +9.023% | 14 | 171 | -98.621% |
| 2026-06-03 | 1.3800 | 1.3800 | 1.3300 | 1.3300 | -23.121% | 6 | 172 | -98.496% |
| 2026-06-02 | 1.8000 | 1.9100 | 1.7300 | 1.7300 | +8.125% | 33 | 140 | -98.844% |
| 2026-06-01 | 1.4200 | 1.6500 | 1.4200 | 1.6000 | +45.455% | 7 | 143 | -98.750% |
| 2026-05-29 | 1.0400 | 1.1400 | 1.0400 | 1.1000 | +7.843% | 5 | 144 | -98.182% |
| 2026-05-28 | 0.8500 | 1.0200 | 0.8500 | 1.0200 | +24.390% | 4 | 144 | -98.039% |
| 2026-05-27 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | -18.000% | 2 | 145 | -97.561% |
| 2026-05-26 | 0.9900 | 1.0000 | 0.9800 | 1.0000 | -4.762% | 4 | 144 | -98.000% |
| 2026-05-22 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -11.017% | 11 | 143 | -98.095% |
| 2026-05-21 | 1.5600 | 1.5600 | 1.1400 | 1.1800 | -18.056% | 13 | 134 | -98.305% |
| 2026-05-20 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +2.857% | 57 | 166 | -98.611% |
| 2026-05-19 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -7.285% | 1 | 166 | -98.571% |
| 2026-05-18 | 2.1500 | 2.1500 | 1.5100 | 1.5100 | -28.774% | 8 | 164 | -98.675% |
| 2026-05-15 | 2.3900 | 2.3900 | 1.8500 | 2.1200 | -22.344% | 11 | 159 | -99.057% |
| 2026-05-14 | 2.0000 | 2.7300 | 2.0000 | 2.7300 | +55.114% | 108 | 92 | -99.267% |
| 2026-05-13 | 1.5500 | 1.8900 | 1.5500 | 1.7600 | +37.500% | 16 | 98 | -98.864% |
| 2026-05-12 | 1.5000 | 1.5600 | 1.2200 | 1.2800 | -1.538% | 30 | 83 | -98.438% |
| 2026-05-11 | 1.1500 | 1.4900 | 1.1500 | 1.3000 | +17.117% | 28 | 83 | -98.462% |
| 2026-05-08 | 1.2500 | 1.2700 | 1.1100 | 1.1100 | +2.778% | 31 | 74 | -98.198% |
| 2026-05-07 | 1.1000 | 1.1200 | 1.0600 | 1.0800 | +27.059% | 21 | 59 | -98.148% |
| 2026-05-06 | 0.5700 | 0.8800 | 0.5700 | 0.8500 | +49.123% | 29 | 32 | -97.647% |
| 2026-05-05 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +14.000% | 15 | 17 | -96.491% |
| 2026-05-04 | 0.5500 | 0.5500 | 0.4900 | 0.5000 | -16.667% | 6 | 13 | -96.000% |
| 2026-05-01 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -14.286% | 9 | 4 | -96.667% |
| 2026-04-30 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 4 | 0 | -97.143% |