Dark

NVDA20261120P105
NVDA Nov 20 2026 105.00 Put (NVDA261120P00105000)
option OPRA

EOD

Aug 12, 2026

0.2800-3.448%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.3200	0.3200	0.2800	0.2800	-3.448%	2	377	0.000%
2026-08-11	0.2900	0.2900	0.2900	0.2900	-21.622%	1	378	-3.448%
2026-08-06	0.3700	0.3700	0.3700	0.3700	-2.632%	20	378	-24.324%
2026-08-05	0.3800	0.3800	0.3600	0.3800	-7.317%	22	358	-26.316%
2026-08-04	0.4100	0.4100	0.4100	0.4100	-16.327%	1	356	-31.707%
2026-08-03	0.4900	0.4900	0.4900	0.4900	-19.672%	1	356	-42.857%
2026-07-31	0.6100	0.6100	0.6100	0.6100	-10.294%	10	356	-54.098%
2026-07-30	0.6800	0.6800	0.6800	0.6800	+4.615%	1	356	-58.824%
2026-07-29	0.6500	0.6500	0.6500	0.6500	-4.412%	2	355	-56.923%
2026-07-27	0.6800	0.6800	0.6800	0.6800	+36.000%	1	356	-58.824%
2026-07-21	0.5500	0.5500	0.5000	0.5000	-10.714%	12	357	-44.000%
2026-07-20	0.5600	0.5600	0.5600	0.5600	0.000%	1	345	-50.000%
2026-07-13	0.5200	0.5600	0.5200	0.5600	+3.704%	3	344	-50.000%
2026-07-09	0.5500	0.5800	0.5400	0.5400	-6.897%	22	342	-48.148%
2026-07-08	0.5800	0.5800	0.5800	0.5800	+9.434%	2	341	-51.724%
2026-07-07	0.5300	0.5300	0.5300	0.5300	-14.516%	2	339	-47.170%
2026-07-06	0.6200	0.6200	0.6200	0.6200	+1.639%	2	339	-54.839%
2026-07-02	0.6800	0.6800	0.6100	0.6100	-3.175%	2	336	-54.098%
2026-07-01	0.6300	0.6300	0.6300	0.6300	-3.077%	2	336	-55.556%
2026-06-29	0.6500	0.6500	0.6500	0.6500	+8.333%	15	335	-56.923%
2026-06-24	0.6000	0.6000	0.6000	0.6000	-9.091%	4	320	-53.333%
2026-06-23	0.6400	0.6800	0.6300	0.6600	+17.857%	10	319	-57.576%
2026-06-18	0.5600	0.5600	0.5600	0.5600	-12.500%	5	319	-50.000%
2026-06-17	0.6500	0.6600	0.5600	0.6400	+4.918%	57	319	-56.250%
2026-06-16	0.6100	0.6100	0.6000	0.6100	-3.175%	32	319	-54.098%
2026-06-15	0.6800	0.6800	0.6300	0.6300	-19.231%	10	331	-55.556%
2026-06-12	0.8200	0.8200	0.7800	0.7800	-10.345%	2	331	-64.103%
2026-06-11	0.8700	0.8700	0.8700	0.8700	-11.224%	2	331	-67.816%
2026-06-10	0.9400	0.9800	0.8800	0.9800	+1.031%	16	331	-71.429%
2026-06-09	0.9700	0.9700	0.9700	0.9700	+18.293%	10	333	-71.134%
2026-06-08	0.7800	0.8200	0.7800	0.8200	-3.529%	17	343	-65.854%
2026-06-05	0.7400	0.8500	0.7400	0.8500	+11.842%	6	339	-67.059%
2026-06-03	0.7600	0.7600	0.7600	0.7600	+10.145%	1	339	-63.158%
2026-06-02	0.6900	0.6900	0.6900	0.6900	-12.658%	1	340	-59.420%
2026-06-01	0.7900	0.7900	0.7900	0.7900	+3.947%	1	340	-64.557%
2026-05-29	0.7600	0.7600	0.7600	0.7600	-6.173%	1	340	-63.158%
2026-05-27	0.8500	0.8600	0.8100	0.8100	+1.250%	36	340	-65.432%
2026-05-21	0.8000	0.8000	0.8000	0.8000	-3.614%	1	343	-65.000%
2026-05-20	0.8300	0.8300	0.8300	0.8300	-14.433%	1	343	-66.265%
2026-05-18	1.0000	1.0400	0.9700	0.9700	+5.435%	9	341	-71.134%
2026-05-14	0.9000	0.9200	0.9000	0.9200	0.000%	4	341	-69.565%
2026-05-13	0.9600	0.9600	0.9200	0.9200	-10.680%	65	363	-69.565%
2026-05-12	1.0300	1.0300	1.0300	1.0300	+4.040%	1	363	-72.816%
2026-05-11	1.0900	1.0900	0.9800	0.9900	-7.477%	103	363	-71.717%
2026-05-08	1.0500	1.0700	1.0500	1.0700	-5.310%	11	353	-73.832%
2026-05-07	1.1300	1.1300	1.1300	1.1300	-3.419%	50	349	-75.221%
2026-05-06	1.1700	1.1700	1.1700	1.1700	-19.863%	10	299	-76.068%
2026-05-04	1.4600	1.4600	1.4600	1.4600	+0.690%	1	309	-80.822%
2026-05-01	1.5100	1.5100	1.4100	1.4500	+1.399%	17	323	-80.690%
2026-04-30	1.5000	1.5000	1.4300	1.4300	+10.000%	19	323	-80.420%
2026-04-29	1.2400	1.3000	1.2400	1.3000	+4.839%	50	339	-78.462%
2026-04-28	1.2400	1.2500	1.2400	1.2400	+3.333%	9	389	-77.419%
2026-04-27	1.3000	1.3000	1.2000	1.2000	-13.043%	13	393	-76.667%
2026-04-24	1.3700	1.3800	1.3700	1.3800	+2.222%	71	394	-79.710%
2026-04-23	1.3500	1.3500	1.3500	1.3500	-3.571%	10	325	-79.259%
2026-04-21	1.4000	1.4000	1.4000	1.4000	+2.190%	1	335	-80.000%
2026-04-20	1.3700	1.3700	1.3700	1.3700	-6.164%	1	336	-79.562%
2026-04-16	1.4600	1.4600	1.4600	1.4600	+2.817%	2	336	-80.822%
2026-04-15	1.3800	1.4200	1.3800	1.4200	-8.974%	2	337	-80.282%
2026-04-14	1.6400	1.6400	1.5600	1.5600	-12.360%	11	338	-82.051%
2026-04-10	1.7800	1.7800	1.7800	1.7800	-3.261%	8	337	-84.270%
2026-04-09	1.8400	1.8400	1.8400	1.8400	-25.203%	5	329	-84.783%
2026-04-06	2.4600	2.4600	2.4600	2.4600	-4.651%	1	329	-88.618%
2026-04-01	2.4000	2.5800	2.4000	2.5800	-22.985%	77	329	-89.147%
2026-03-30	3.3500	3.3500	3.3500	3.3500	-4.286%	3	259	-91.642%
2026-03-27	3.5000	3.5000	3.5000	3.5000	+22.378%	9	256	-92.000%
2026-03-26	2.8600	2.8600	2.8600	2.8600	+10.853%	1	252	-90.210%
2026-03-25	2.5800	2.5800	2.5800	2.5800	-6.522%	18	251	-89.147%
2026-03-24	2.7600	2.7600	2.7600	2.7600	-5.479%	50	234	-89.855%
2026-03-23	2.6700	2.9200	2.6700	2.9200	-5.806%	31	234	-90.411%
2026-03-20	3.1000	3.1000	3.1000	3.1000	+15.672%	1	207	-90.968%
2026-03-18	2.6700	2.6800	2.6700	2.6800	-0.372%	3	206	-89.552%
2026-03-17	2.6600	2.6900	2.6600	2.6900	-5.614%	11	204	-89.591%
2026-03-16	2.7500	2.8500	2.7500	2.8500	-10.938%	66	213	-90.175%
2026-03-13	3.3500	3.3500	3.2000	3.2000	+1.587%	2	171	-91.250%
2026-03-12	3.1500	3.1500	3.1500	3.1500	+3.279%	2	169	-91.111%
2026-03-10	2.9500	3.0500	2.6900	3.0500	-4.688%	25	167	-90.820%
2026-03-06	3.2000	3.2000	3.2000	3.2000	-8.571%	1	171	-91.250%
2026-03-05	3.5000	3.5000	3.5000	3.5000	+2.941%	1	171	-92.000%
2026-03-02	3.4000	3.4000	3.4000	3.4000	+8.974%	1	170	-91.765%
2026-02-27	3.1200	3.1200	3.1200	3.1200	+11.032%	1	169	-91.026%
2026-02-26	2.8000	2.8100	2.8000	2.8100	+10.630%	2	168	-90.036%
2026-02-25	2.5400	2.5600	2.5400	2.5400	-14.765%	173	114	-88.976%
2026-02-23	2.9100	2.9800	2.9100	2.9800	-10.511%	2	114	-90.604%
2026-02-19	3.0800	3.3300	3.0800	3.3300	+4.063%	30	115	-91.592%
2026-02-18	3.2000	3.2000	3.2000	3.2000	+1.266%	1	105	-91.250%
2026-02-17	3.4500	3.4500	3.1600	3.1600	+1.935%	2	105	-91.139%
2026-02-12	3.1000	3.1000	3.1000	3.1000	+5.085%	10	104	-90.968%
2026-02-09	3.2300	3.2300	2.9500	2.9500	-11.411%	73	94	-90.508%
2026-02-06	3.3300	3.3300	3.3300	3.3300	-18.182%	10	49	-91.592%
2026-02-04	3.9600	4.0700	3.9600	4.0700	+12.121%	16	39	-93.120%
2026-02-03	3.6500	3.6500	3.6300	3.6300	+19.016%	3	39	-92.287%
2026-01-29	3.0500	3.0500	3.0500	3.0500	+3.041%	1	36	-90.820%
2026-01-28	2.9000	2.9600	2.9000	2.9600	+2.069%	10	35	-90.541%
2026-01-27	2.9700	2.9700	2.8900	2.9000	-6.452%	4	25	-90.345%
2026-01-26	3.1000	3.1000	3.1000	3.1000	-1.587%	1	25	-90.968%
2026-01-22	3.0800	3.1500	3.0500	3.1500	-10.000%	5	24	-91.111%
2026-01-21	3.2000	3.5000	3.2000	3.5000	+2.041%	10	27	-92.000%
2026-01-20	3.5000	3.6000	3.4200	3.4300	+19.512%	5	24	-91.837%
2026-01-15	2.9000	2.9000	2.8700	2.8700	-10.313%	2	19	-90.244%
2026-01-14	3.2500	3.3000	3.2000	3.2000	+4.918%	4	19	-91.250%
2026-01-13	3.0000	3.1000	3.0000	3.0500	0.000%	15	15	-90.820%