NVDA261120P00105000
NVDA Nov 20 2026 105.00 Put
optionOPRA
EODOct 22, 2026
0.12USD+33.333%(+0.03)20Vol2,536OI
NVDA261120P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.0900 | 0.1200 | 0.0900 | 0.1200 | +33.333% | 20 | 2,517 | 0.000% |
| 2026-10-19 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -18.182% | 3 | 2,514 | +33.333% |
| 2026-10-16 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | +10.000% | 1,305 | 2,379 | +9.091% |
| 2026-10-15 | 0.0900 | 0.1100 | 0.0900 | 0.1000 | +42.857% | 1,958 | 555 | +20.000% |
| 2026-10-14 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | +40.000% | 158 | 482 | +71.429% |
| 2026-10-12 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 7 | 481 | +140.000% |
| 2026-10-08 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +66.667% | 5 | 481 | +140.000% |
| 2026-10-07 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 1 | 482 | +300.000% |
| 2026-10-05 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 31 | 509 | +140.000% |
| 2026-10-02 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 4 | 508 | +140.000% |
| 2026-09-28 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 79 | 437 | +71.429% |
| 2026-09-25 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 1 | 436 | +50.000% |
| 2026-09-23 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 4 | 436 | +50.000% |
| 2026-09-22 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -18.182% | 10 | 436 | +33.333% |
| 2026-09-18 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -26.667% | 2 | 438 | +9.091% |
| 2026-09-16 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -16.667% | 2 | 436 | -20.000% |
| 2026-09-15 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +20.000% | 1 | 436 | -33.333% |
| 2026-09-14 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | 0.000% | 6 | 436 | -20.000% |
| 2026-09-11 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -16.667% | 10 | 426 | -20.000% |
| 2026-09-10 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +50.000% | 1 | 425 | -33.333% |
| 2026-09-08 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -29.412% | 3 | 426 | 0.000% |
| 2026-08-28 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 1 | 427 | -29.412% |
| 2026-08-27 | 0.1500 | 0.2200 | 0.1500 | 0.1800 | -18.182% | 99 | 452 | -33.333% |
| 2026-08-26 | 0.2200 | 0.2200 | 0.2000 | 0.2200 | -26.667% | 81 | 376 | -45.455% |
| 2026-08-21 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +20.000% | 1 | 377 | -60.000% |
| 2026-08-18 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 1 | 377 | -52.000% |
| 2026-08-17 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -10.714% | 2 | 377 | -52.000% |
| 2026-08-12 | 0.3200 | 0.3200 | 0.2800 | 0.2800 | -3.448% | 2 | 378 | -57.143% |
| 2026-08-11 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -21.622% | 1 | 378 | -58.621% |
| 2026-08-06 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -2.632% | 20 | 358 | -67.568% |
| 2026-08-05 | 0.3800 | 0.3800 | 0.3600 | 0.3800 | -7.317% | 22 | 356 | -68.421% |
| 2026-08-04 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -16.327% | 1 | 356 | -70.732% |
| 2026-08-03 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -19.672% | 1 | 356 | -75.510% |
| 2026-07-31 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -10.294% | 10 | 356 | -80.328% |
| 2026-07-30 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +4.615% | 1 | 355 | -82.353% |
| 2026-07-29 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -4.412% | 2 | 356 | -81.538% |
| 2026-07-27 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +36.000% | 1 | 357 | -82.353% |
| 2026-07-21 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | -10.714% | 12 | 345 | -76.000% |
| 2026-07-20 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.000% | 1 | 344 | -78.571% |
| 2026-07-13 | 0.5200 | 0.5600 | 0.5200 | 0.5600 | +3.704% | 3 | 342 | -78.571% |
| 2026-07-09 | 0.5500 | 0.5800 | 0.5400 | 0.5400 | -6.897% | 22 | 341 | -77.778% |
| 2026-07-08 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +9.434% | 2 | 339 | -79.310% |
| 2026-07-07 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -14.516% | 2 | 339 | -77.358% |
| 2026-07-06 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +1.639% | 2 | 337 | -80.645% |
| 2026-07-02 | 0.6800 | 0.6800 | 0.6100 | 0.6100 | -3.175% | 2 | 336 | -80.328% |
| 2026-07-01 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -3.077% | 2 | 335 | -80.952% |
| 2026-06-29 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +8.333% | 15 | 320 | -81.538% |
| 2026-06-24 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -9.091% | 4 | 319 | -80.000% |
| 2026-06-23 | 0.6400 | 0.6800 | 0.6300 | 0.6600 | +17.857% | 10 | 317 | -81.818% |
| 2026-06-18 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -12.500% | 5 | 322 | -78.571% |
| 2026-06-17 | 0.6500 | 0.6600 | 0.5600 | 0.6400 | +4.918% | 57 | 319 | -81.250% |
| 2026-06-16 | 0.6100 | 0.6100 | 0.6000 | 0.6100 | -3.175% | 32 | 334 | -80.328% |
| 2026-06-15 | 0.6800 | 0.6800 | 0.6300 | 0.6300 | -19.231% | 10 | 329 | -80.952% |
| 2026-06-12 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | -10.345% | 2 | 331 | -84.615% |
| 2026-06-11 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -11.224% | 2 | 331 | -86.207% |
| 2026-06-10 | 0.9400 | 0.9800 | 0.8800 | 0.9800 | +1.031% | 16 | 333 | -87.755% |
| 2026-06-09 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +18.293% | 10 | 343 | -87.629% |
| 2026-06-08 | 0.7800 | 0.8200 | 0.7800 | 0.8200 | -3.529% | 17 | 339 | -85.366% |
| 2026-06-05 | 0.7400 | 0.8500 | 0.7400 | 0.8500 | +11.842% | 6 | 339 | -85.882% |
| 2026-06-03 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +10.145% | 1 | 340 | -84.211% |
| 2026-06-02 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -12.658% | 1 | 340 | -82.609% |
| 2026-06-01 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +3.947% | 1 | 340 | -84.810% |
| 2026-05-29 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -6.173% | 1 | 340 | -84.211% |
| 2026-05-27 | 0.8500 | 0.8600 | 0.8100 | 0.8100 | +1.250% | 36 | 343 | -85.185% |
| 2026-05-21 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -3.614% | 1 | 342 | -85.000% |
| 2026-05-20 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -14.433% | 1 | 343 | -85.542% |
| 2026-05-18 | 1.0000 | 1.0400 | 0.9700 | 0.9700 | +5.435% | 9 | 341 | -87.629% |
| 2026-05-14 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | 0.000% | 4 | 341 | -86.957% |
| 2026-05-13 | 0.9600 | 0.9600 | 0.9200 | 0.9200 | -10.680% | 65 | 363 | -86.957% |
| 2026-05-12 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +4.040% | 1 | 363 | -88.350% |
| 2026-05-11 | 1.0900 | 1.0900 | 0.9800 | 0.9900 | -7.477% | 103 | 353 | -87.879% |
| 2026-05-08 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | -5.310% | 11 | 349 | -88.785% |
| 2026-05-07 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -3.419% | 50 | 299 | -89.381% |
| 2026-05-06 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -19.863% | 10 | 309 | -89.744% |
| 2026-05-04 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +0.690% | 1 | 310 | -91.781% |
| 2026-05-01 | 1.5100 | 1.5100 | 1.4100 | 1.4500 | +1.399% | 17 | 323 | -91.724% |
| 2026-04-30 | 1.5000 | 1.5000 | 1.4300 | 1.4300 | +10.000% | 19 | 339 | -91.608% |
| 2026-04-29 | 1.2400 | 1.3000 | 1.2400 | 1.3000 | +4.839% | 50 | 339 | -90.769% |
| 2026-04-28 | 1.2400 | 1.2500 | 1.2400 | 1.2400 | +3.333% | 9 | 389 | -90.323% |
| 2026-04-27 | 1.3000 | 1.3000 | 1.2000 | 1.2000 | -13.043% | 13 | 393 | -90.000% |
| 2026-04-24 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | +2.222% | 71 | 394 | -91.304% |
| 2026-04-23 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -3.571% | 10 | 325 | -91.111% |
| 2026-04-21 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +2.190% | 1 | 335 | -91.429% |
| 2026-04-20 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -6.164% | 1 | 336 | -91.241% |
| 2026-04-16 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +2.817% | 2 | 336 | -91.781% |
| 2026-04-15 | 1.3800 | 1.4200 | 1.3800 | 1.4200 | -8.974% | 2 | 337 | -91.549% |
| 2026-04-14 | 1.6400 | 1.6400 | 1.5600 | 1.5600 | -12.360% | 11 | 338 | -92.308% |
| 2026-04-10 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -3.261% | 8 | 337 | -93.258% |
| 2026-04-09 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -25.203% | 5 | 329 | -93.478% |
| 2026-04-06 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -4.651% | 1 | 329 | -95.122% |
| 2026-04-01 | 2.4000 | 2.5800 | 2.4000 | 2.5800 | -22.985% | 77 | 329 | -95.349% |
| 2026-03-30 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -4.286% | 3 | 259 | -96.418% |
| 2026-03-27 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +22.378% | 9 | 256 | -96.571% |
| 2026-03-26 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +10.853% | 1 | 252 | -95.804% |
| 2026-03-25 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -6.522% | 18 | 251 | -95.349% |
| 2026-03-24 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -5.479% | 50 | 234 | -95.652% |
| 2026-03-23 | 2.6700 | 2.9200 | 2.6700 | 2.9200 | -5.806% | 31 | 234 | -95.890% |
| 2026-03-20 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +15.672% | 1 | 207 | -96.129% |
| 2026-03-18 | 2.6700 | 2.6800 | 2.6700 | 2.6800 | -0.372% | 3 | 206 | -95.522% |
| 2026-03-17 | 2.6600 | 2.6900 | 2.6600 | 2.6900 | -5.614% | 11 | 204 | -95.539% |
| 2026-03-16 | 2.7500 | 2.8500 | 2.7500 | 2.8500 | -10.938% | 66 | 213 | -95.789% |
| 2026-03-13 | 3.3500 | 3.3500 | 3.2000 | 3.2000 | +1.587% | 2 | 171 | -96.250% |
| 2026-03-12 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +3.279% | 2 | 169 | -96.190% |
| 2026-03-10 | 2.9500 | 3.0500 | 2.6900 | 3.0500 | -4.688% | 25 | 167 | -96.066% |
| 2026-03-06 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -8.571% | 1 | 171 | -96.250% |
| 2026-03-05 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +2.941% | 1 | 171 | -96.571% |
| 2026-03-02 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +8.974% | 1 | 170 | -96.471% |
| 2026-02-27 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +11.032% | 1 | 169 | -96.154% |
| 2026-02-26 | 2.8000 | 2.8100 | 2.8000 | 2.8100 | +10.630% | 2 | 168 | -95.730% |
| 2026-02-25 | 2.5400 | 2.5600 | 2.5400 | 2.5400 | -14.765% | 173 | 114 | -95.276% |
| 2026-02-23 | 2.9100 | 2.9800 | 2.9100 | 2.9800 | -10.511% | 2 | 114 | -95.973% |
| 2026-02-19 | 3.0800 | 3.3300 | 3.0800 | 3.3300 | +4.062% | 30 | 115 | -96.396% |
| 2026-02-18 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +1.266% | 1 | 105 | -96.250% |
| 2026-02-17 | 3.4500 | 3.4500 | 3.1600 | 3.1600 | +1.935% | 2 | 105 | -96.203% |
| 2026-02-12 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +5.085% | 10 | 104 | -96.129% |
| 2026-02-09 | 3.2300 | 3.2300 | 2.9500 | 2.9500 | -11.411% | 73 | 94 | -95.932% |
| 2026-02-06 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -18.182% | 10 | 49 | -96.396% |
| 2026-02-04 | 3.9600 | 4.0700 | 3.9600 | 4.0700 | +12.121% | 16 | 39 | -97.052% |
| 2026-02-03 | 3.6500 | 3.6500 | 3.6300 | 3.6300 | +19.016% | 3 | 39 | -96.694% |
| 2026-01-29 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +3.041% | 1 | 36 | -96.066% |
| 2026-01-28 | 2.9000 | 2.9600 | 2.9000 | 2.9600 | +2.069% | 10 | 35 | -95.946% |
| 2026-01-27 | 2.9700 | 2.9700 | 2.8900 | 2.9000 | -6.452% | 4 | 25 | -95.862% |
| 2026-01-26 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -1.587% | 1 | 25 | -96.129% |
| 2026-01-22 | 3.0800 | 3.1500 | 3.0500 | 3.1500 | -10.000% | 5 | 24 | -96.190% |
| 2026-01-21 | 3.2000 | 3.5000 | 3.2000 | 3.5000 | +2.041% | 10 | 27 | -96.571% |
| 2026-01-20 | 3.5000 | 3.6000 | 3.4200 | 3.4300 | +19.512% | 5 | 24 | -96.501% |
| 2026-01-15 | 2.9000 | 2.9000 | 2.8700 | 2.8700 | -10.313% | 2 | 19 | -95.819% |
| 2026-01-14 | 3.2500 | 3.3000 | 3.2000 | 3.2000 | +4.918% | 4 | 19 | -96.250% |
| 2026-01-13 | 3.0000 | 3.1000 | 3.0000 | 3.0500 | 0.000% | 15 | 15 | -96.066% |