Dark

NVDA20261120P100
NVDA Nov 20 2026 100.00 Put (NVDA261120P00100000)
option OPRA

EOD

Aug 14, 2026

0.2300+4.545%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.2300	0.2300	0.2300	0.2300	+4.545%	5	4,447	0.000%
2026-08-13	0.2300	0.2400	0.2200	0.2200	-12.000%	19	4,444	+4.545%
2026-08-12	0.2400	0.2700	0.2400	0.2500	-10.714%	45	4,437	-8.000%
2026-08-11	0.2500	0.2800	0.2500	0.2800	-6.667%	227	4,449	-17.857%
2026-08-10	0.2500	0.3000	0.2500	0.3000	-3.226%	2	4,420	-23.333%
2026-08-07	0.3500	0.3500	0.2700	0.3100	-6.061%	40	4,419	-25.806%
2026-08-06	0.3200	0.3300	0.3200	0.3300	+3.125%	31	4,417	-30.303%
2026-08-05	0.3300	0.3500	0.3200	0.3200	-13.514%	25	4,417	-28.125%
2026-08-04	0.3700	0.3900	0.3200	0.3700	-7.500%	63	4,428	-37.838%
2026-08-03	0.3800	0.4700	0.3800	0.4000	-18.367%	127	4,441	-42.500%
2026-07-31	0.5200	0.5200	0.4900	0.4900	-7.547%	11	4,329	-53.061%
2026-07-30	0.5700	0.5700	0.5200	0.5300	-5.357%	120	4,319	-56.604%
2026-07-29	0.4400	0.6100	0.4400	0.5600	+3.704%	91	4,304	-58.929%
2026-07-28	0.5600	0.5600	0.5300	0.5400	-3.571%	31	4,276	-57.407%
2026-07-27	0.5500	0.5800	0.5500	0.5600	+24.444%	264	4,291	-58.929%
2026-07-24	0.4600	0.4700	0.4200	0.4500	-10.000%	42	4,480	-48.889%
2026-07-23	0.5000	0.5000	0.5000	0.5000	+28.205%	100	4,495	-54.000%
2026-07-22	0.3800	0.4000	0.3800	0.3900	-7.143%	3	4,408	-41.026%
2026-07-21	0.4700	0.4700	0.4200	0.4200	-10.638%	54	4,409	-45.238%
2026-07-20	0.4700	0.4700	0.4300	0.4700	-6.000%	112	4,457	-51.064%
2026-07-17	0.5200	0.5200	0.4800	0.5000	+21.951%	22	4,407	-54.000%
2026-07-15	0.4000	0.4100	0.4000	0.4100	-8.889%	104	4,406	-43.902%
2026-07-14	0.4500	0.4500	0.4500	0.4500	+2.273%	2	4,406	-48.889%
2026-07-13	0.4500	0.4500	0.4400	0.4400	+7.317%	2	4,406	-47.727%
2026-07-10	0.4200	0.4200	0.4100	0.4100	-6.818%	101	4,405	-43.902%
2026-07-09	0.4700	0.4700	0.4400	0.4400	-2.222%	37	4,374	-47.727%
2026-07-08	0.4900	0.4900	0.4500	0.4500	0.000%	11	4,377	-48.889%
2026-07-07	0.5300	0.5500	0.4500	0.4500	-16.667%	115	4,381	-48.889%
2026-07-02	0.4400	0.5400	0.4400	0.5400	+5.882%	6	4,418	-57.407%
2026-07-01	0.4800	0.5100	0.4800	0.5100	+6.250%	13	4,418	-54.902%
2026-06-30	0.4700	0.4900	0.4500	0.4800	+2.128%	3,820	4,425	-52.083%
2026-06-29	0.5100	0.5100	0.4700	0.4700	-9.615%	4	3,985	-51.064%
2026-06-26	0.5500	0.5500	0.4900	0.5200	-5.455%	206	3,984	-55.769%
2026-06-25	0.5300	0.5900	0.5300	0.5500	+14.583%	5	3,913	-58.182%
2026-06-24	0.5200	0.5200	0.4800	0.4800	-5.882%	22	3,914	-52.083%
2026-06-23	0.5100	0.5600	0.5100	0.5100	+10.870%	14	3,902	-54.902%
2026-06-22	0.4800	0.4800	0.4600	0.4600	-2.128%	5	3,900	-50.000%
2026-06-18	0.4700	0.4700	0.4700	0.4700	-6.000%	1	3,880	-51.064%
2026-06-17	0.4900	0.5000	0.4900	0.5000	+4.167%	11	3,880	-54.000%
2026-06-16	0.4800	0.4800	0.4800	0.4800	-5.882%	20	3,880	-52.083%
2026-06-15	0.5400	0.5400	0.5100	0.5100	-21.538%	2	3,860	-54.902%
2026-06-12	0.6800	0.6800	0.6500	0.6500	-4.412%	19	3,860	-64.615%
2026-06-11	0.8000	0.8000	0.6800	0.6800	-10.526%	78	3,860	-66.176%
2026-06-10	0.7300	0.7600	0.7300	0.7600	-10.588%	2	3,855	-69.737%
2026-06-09	0.6100	0.8500	0.6100	0.8500	+32.813%	91	3,855	-72.941%
2026-06-08	0.6400	0.6600	0.6100	0.6400	-8.571%	104	3,767	-64.063%
2026-06-05	0.6700	0.7300	0.6700	0.7000	+27.273%	94	3,791	-67.143%
2026-06-04	0.6200	0.6200	0.5500	0.5500	-17.910%	11	3,731	-58.182%
2026-06-03	0.6700	0.6700	0.6700	0.6700	+13.559%	1	3,720	-65.672%
2026-06-02	0.5700	0.5900	0.5700	0.5900	+5.357%	4	3,721	-61.017%
2026-06-01	0.6600	0.6600	0.5600	0.5600	-15.152%	9	3,723	-58.929%
2026-05-29	0.6600	0.7000	0.6500	0.6600	-2.941%	33	3,728	-65.152%
2026-05-27	0.6700	0.6800	0.6700	0.6800	+1.493%	9	3,712	-66.176%
2026-05-26	0.6500	0.6700	0.6500	0.6700	+6.349%	2	3,712	-65.672%
2026-05-22	0.6500	0.6500	0.6000	0.6300	-4.545%	5	3,713	-63.492%
2026-05-21	0.6600	0.6600	0.6600	0.6600	0.000%	16	3,710	-65.152%
2026-05-20	0.6500	0.6900	0.6500	0.6600	-12.000%	18	3,710	-65.152%
2026-05-19	0.7500	0.7500	0.7500	0.7500	-11.765%	3	3,693	-69.333%
2026-05-18	0.8700	0.8700	0.8500	0.8500	-3.409%	6	3,693	-72.941%
2026-05-15	0.8300	0.8800	0.8300	0.8800	+17.333%	10	3,693	-73.864%
2026-05-14	0.7800	0.7900	0.7500	0.7500	-10.714%	26	3,699	-69.333%
2026-05-13	0.9400	0.9400	0.8400	0.8400	-6.667%	92	3,671	-72.619%
2026-05-12	0.9000	0.9000	0.9000	0.9000	+5.882%	10	3,671	-74.444%
2026-05-11	0.9200	0.9200	0.8300	0.8500	-6.593%	17	3,671	-72.941%
2026-05-08	0.9000	0.9200	0.8900	0.9100	-2.151%	29	3,660	-74.725%
2026-05-07	1.0000	1.0000	0.9300	0.9300	-3.125%	225	3,647	-75.269%
2026-05-06	1.0000	1.0000	0.9600	0.9600	-11.111%	35	3,647	-76.042%
2026-05-05	1.0400	1.0800	1.0400	1.0800	+2.857%	5	3,667	-78.704%
2026-05-04	1.1700	1.2000	1.0500	1.0500	-11.765%	109	3,668	-78.095%
2026-05-01	1.2500	1.2500	1.1900	1.1900	-3.252%	12	3,566	-80.672%
2026-04-30	1.0800	1.2500	1.0800	1.2300	+16.038%	39	3,566	-81.301%
2026-04-29	1.0100	1.0700	1.0100	1.0600	+1.923%	9	3,565	-78.302%
2026-04-28	1.1000	1.1000	1.0400	1.0400	+2.970%	29	3,570	-77.885%
2026-04-27	1.1000	1.1000	1.0000	1.0100	-11.404%	30	3,572	-77.228%
2026-04-24	1.1400	1.1600	1.1000	1.1400	-8.800%	48	3,565	-79.825%
2026-04-23	1.1300	1.2500	1.1300	1.2500	+10.619%	168	3,568	-81.600%
2026-04-22	1.1100	1.1300	1.1100	1.1300	0.000%	58	3,553	-79.646%
2026-04-21	1.1200	1.1500	1.1200	1.1300	-1.739%	31	3,589	-79.646%
2026-04-20	1.1500	1.1500	1.1400	1.1500	-3.361%	18	3,589	-80.000%
2026-04-17	1.1400	1.1900	1.0800	1.1900	-2.459%	72	3,589	-80.672%
2026-04-16	1.2300	1.2600	1.2000	1.2200	+0.826%	29	3,627	-81.148%
2026-04-15	1.1900	1.2100	1.1500	1.2100	-3.200%	111	3,642	-80.992%
2026-04-14	1.2600	1.2800	1.2500	1.2500	-13.194%	8	3,745	-81.600%
2026-04-13	1.4600	1.4600	1.4400	1.4400	-2.703%	52	3,741	-84.028%
2026-04-10	1.4600	1.4900	1.4600	1.4800	-2.632%	16	3,781	-84.459%
2026-04-09	1.5800	1.6000	1.5200	1.5200	-5.000%	10	3,786	-84.868%
2026-04-08	1.6000	1.6000	1.6000	1.6000	-21.951%	2	3,785	-85.625%
2026-04-07	2.0500	2.0900	2.0500	2.0500	+0.985%	6	3,785	-88.780%
2026-04-06	2.0300	2.0300	2.0300	2.0300	-2.871%	1	3,784	-88.670%
2026-04-02	2.4000	2.4000	2.0900	2.0900	-0.948%	23	3,783	-88.995%
2026-04-01	1.9600	2.1100	1.9300	2.1100	-2.315%	19	3,783	-89.100%
2026-03-31	2.4400	2.4400	2.1500	2.1600	-25.260%	84	3,798	-89.352%
2026-03-30	2.8500	2.8900	2.7200	2.8900	-1.027%	78	3,832	-92.042%
2026-03-27	2.8800	2.9500	2.7300	2.9200	+8.148%	3,292	3,806	-92.123%
2026-03-26	2.3000	2.7000	2.3000	2.7000	+22.172%	37	628	-91.481%
2026-03-25	2.1000	2.2100	2.1000	2.2100	-8.299%	17	605	-89.593%
2026-03-23	2.3500	2.4100	2.1900	2.4100	-13.309%	8	590	-90.456%
2026-03-20	2.5900	2.8100	2.5900	2.7800	+16.318%	30	592	-91.727%
2026-03-19	2.5700	2.5700	2.3900	2.3900	+4.825%	3	588	-90.377%
2026-03-17	2.2300	2.2800	2.2300	2.2800	+0.885%	7	591	-89.912%
2026-03-16	2.2600	2.2600	2.2600	2.2600	-15.985%	1	591	-89.823%
2026-03-13	2.4700	2.6900	2.4400	2.6900	0.000%	198	591	-91.450%
2026-03-12	2.5100	2.6900	2.5100	2.6900	+8.468%	6	418	-91.450%
2026-03-10	2.4500	2.4800	2.4500	2.4800	-9.158%	5	414	-90.726%
2026-03-09	3.3000	3.3000	2.7300	2.7300	-18.507%	28	415	-91.575%
2026-03-06	2.7500	3.3500	2.7500	3.3500	+13.176%	25	441	-93.134%
2026-03-05	2.5300	2.9600	2.4800	2.9600	+15.625%	55	424	-92.230%
2026-03-04	2.5100	2.6400	2.5100	2.5600	-6.909%	76	378	-91.016%
2026-03-03	2.9000	3.0000	2.7300	2.7500	+8.696%	28	302	-91.636%
2026-03-02	2.9400	2.9400	2.5300	2.5300	-15.667%	32	282	-90.909%
2026-02-27	2.8600	3.0000	2.5700	3.0000	+20.968%	44	276	-92.333%
2026-02-26	2.1700	2.5500	2.1700	2.4800	+15.888%	74	247	-90.726%
2026-02-25	2.2000	2.2000	2.1200	2.1400	-8.936%	53	161	-89.252%
2026-02-24	2.5100	2.5100	2.3500	2.3500	-6.746%	67	161	-90.213%
2026-02-23	2.5200	2.5200	2.5200	2.5200	-5.970%	1	135	-90.873%
2026-02-20	2.6700	2.6900	2.6700	2.6800	-3.597%	11	134	-91.418%
2026-02-19	2.7100	2.7800	2.6500	2.7800	+13.934%	21	134	-91.727%
2026-02-18	2.6800	2.6800	2.4400	2.4400	-7.925%	5	134	-90.574%
2026-02-17	3.1500	3.1500	2.6500	2.6500	-13.961%	4	130	-91.321%
2026-02-13	3.0800	3.0800	3.0800	3.0800	+5.479%	1	131	-92.532%
2026-02-12	2.9200	2.9200	2.9200	2.9200	+19.184%	1	131	-92.123%
2026-02-11	2.5000	2.5000	2.4500	2.4500	-4.669%	39	130	-90.612%
2026-02-10	2.5900	2.5900	2.5700	2.5700	0.000%	12	148	-91.051%
2026-02-09	2.7000	2.7000	2.4700	2.5700	-9.187%	21	146	-91.051%
2026-02-06	3.0000	3.0000	2.7700	2.8300	-12.923%	117	133	-91.873%
2026-02-05	3.3000	3.5200	3.2500	3.2500	-1.515%	18	109	-92.923%
2026-02-04	3.2900	3.3300	3.2900	3.3000	+5.096%	33	101	-93.030%
2026-02-03	2.8400	3.2000	2.8400	3.1400	+10.954%	15	69	-92.675%
2026-02-02	2.7300	2.8300	2.6500	2.8300	+2.536%	22	63	-91.873%
2026-01-30	2.6200	2.7600	2.6200	2.7600	+8.661%	2	45	-91.667%
2026-01-29	2.5400	2.5400	2.5400	2.5400	+4.098%	1	43	-90.945%
2026-01-28	2.4400	2.4400	2.4400	2.4400	-0.408%	3	43	-90.574%
2026-01-27	2.4500	2.4500	2.4500	2.4500	-3.922%	1	40	-90.612%
2026-01-26	2.5500	2.5500	2.5500	2.5500	-1.923%	6	41	-90.980%
2026-01-23	2.6800	2.6800	2.4900	2.6000	-7.801%	13	37	-91.154%
2026-01-21	2.8200	2.8200	2.8200	2.8200	-7.541%	2	36	-91.844%
2026-01-20	3.0000	3.0500	2.9000	3.0500	+19.608%	7	34	-92.459%
2026-01-16	2.4800	2.5500	2.4800	2.5500	0.000%	2	30	-90.980%
2026-01-15	2.4200	2.5500	2.4200	2.5500	-2.299%	27	30	-90.980%
2026-01-14	2.6100	2.6100	2.6100	2.6100	+1.556%	1	5	-91.188%
2026-01-12	2.6300	2.6600	2.5700	2.5700	0.000%	4	4	-91.051%