NVDA261120P00110000
NVDA Nov 20 2026 110.00 Put
optionOPRA
EODOct 23, 2026
0.11USD0.000%(0.00)1,017Vol5,951OI
NVDA261120P00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.1200 | 0.1300 | 0.1000 | 0.1100 | 0.000% | 1,017 | 5,930 | 0.000% |
| 2026-10-22 | 0.0900 | 0.1200 | 0.0900 | 0.1100 | +83.333% | 3,062 | 3,579 | 0.000% |
| 2026-10-21 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -33.333% | 2 | 3,581 | +83.333% |
| 2026-10-20 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 11 | 3,581 | +22.222% |
| 2026-10-19 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -30.769% | 3 | 3,578 | +22.222% |
| 2026-10-16 | 0.1100 | 0.1300 | 0.1100 | 0.1300 | +18.182% | 388 | 3,735 | -15.385% |
| 2026-10-15 | 0.1200 | 0.1300 | 0.1100 | 0.1100 | +57.143% | 52 | 3,740 | 0.000% |
| 2026-10-14 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | -12.500% | 50 | 3,770 | +57.143% |
| 2026-10-13 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +100.000% | 3 | 3,770 | +37.500% |
| 2026-10-08 | 0.0400 | 0.0600 | 0.0400 | 0.0400 | -20.000% | 25 | 3,777 | +175.000% |
| 2026-10-07 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 3,776 | +120.000% |
| 2026-10-06 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 6 | 3,775 | +120.000% |
| 2026-10-05 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | -40.000% | 10 | 3,772 | +83.333% |
| 2026-10-02 | 0.0700 | 0.1000 | 0.0700 | 0.1000 | +25.000% | 4 | 3,768 | +10.000% |
| 2026-10-01 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 1 | 3,767 | +37.500% |
| 2026-09-28 | 0.0900 | 0.1000 | 0.0800 | 0.0800 | -11.111% | 6 | 3,765 | +37.500% |
| 2026-09-25 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | -18.182% | 101 | 3,665 | +22.222% |
| 2026-09-24 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +10.000% | 2 | 3,665 | 0.000% |
| 2026-09-23 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 0.000% | 27 | 3,658 | +10.000% |
| 2026-09-22 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -23.077% | 5 | 3,658 | +10.000% |
| 2026-09-18 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 2 | 3,657 | -15.385% |
| 2026-09-17 | 0.1400 | 0.1500 | 0.1300 | 0.1300 | -18.750% | 2,001 | 2,620 | -15.385% |
| 2026-09-16 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -11.111% | 1 | 2,621 | -31.250% |
| 2026-09-15 | 0.1800 | 0.2000 | 0.1600 | 0.1800 | 0.000% | 158 | 2,511 | -38.889% |
| 2026-09-14 | 0.1700 | 0.2400 | 0.1600 | 0.1800 | +5.882% | 192 | 2,544 | -38.889% |
| 2026-09-08 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | -15.000% | 3 | 2,545 | -35.294% |
| 2026-09-02 | 0.1900 | 0.2200 | 0.1800 | 0.2000 | +5.263% | 8 | 2,543 | -45.000% |
| 2026-09-01 | 0.1900 | 0.2100 | 0.1800 | 0.1900 | -9.524% | 12 | 2,541 | -42.105% |
| 2026-08-31 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -8.696% | 2 | 2,543 | -47.619% |
| 2026-08-28 | 0.2000 | 0.2400 | 0.2000 | 0.2300 | +15.000% | 14 | 2,535 | -52.174% |
| 2026-08-27 | 0.1900 | 0.2000 | 0.1500 | 0.2000 | -23.077% | 2,031 | 3,552 | -45.000% |
| 2026-08-26 | 0.2200 | 0.2800 | 0.2200 | 0.2600 | -7.143% | 17 | 3,551 | -57.692% |
| 2026-08-25 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | -12.500% | 16 | 3,564 | -60.714% |
| 2026-08-24 | 0.3600 | 0.3600 | 0.3200 | 0.3200 | +14.286% | 14 | 3,552 | -65.625% |
| 2026-08-17 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | -20.000% | 59 | 3,543 | -60.714% |
| 2026-08-14 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | +9.375% | 41 | 3,502 | -68.571% |
| 2026-08-13 | 0.3700 | 0.3700 | 0.3100 | 0.3200 | -13.514% | 4 | 3,500 | -65.625% |
| 2026-08-12 | 0.3100 | 0.3700 | 0.3000 | 0.3700 | +5.714% | 7 | 3,500 | -70.270% |
| 2026-08-11 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | -5.405% | 2,829 | 5,636 | -68.571% |
| 2026-08-10 | 0.3700 | 0.3900 | 0.3700 | 0.3700 | +2.778% | 17 | 5,631 | -70.270% |
| 2026-08-07 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -18.182% | 30 | 5,631 | -69.444% |
| 2026-08-06 | 0.4300 | 0.4600 | 0.4300 | 0.4400 | -2.222% | 47 | 5,609 | -75.000% |
| 2026-08-05 | 0.5100 | 0.5100 | 0.4500 | 0.4500 | -10.000% | 4 | 5,606 | -75.556% |
| 2026-08-04 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | -15.254% | 27 | 5,607 | -78.000% |
| 2026-08-03 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -21.333% | 10 | 5,607 | -81.356% |
| 2026-07-31 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -8.537% | 4 | 5,611 | -85.333% |
| 2026-07-30 | 0.9500 | 0.9500 | 0.8200 | 0.8200 | +5.128% | 2,001 | 3,703 | -86.585% |
| 2026-07-28 | 0.8100 | 0.8100 | 0.7800 | 0.7800 | -9.302% | 1,007 | 2,796 | -85.897% |
| 2026-07-27 | 0.8100 | 0.8800 | 0.8100 | 0.8600 | +48.276% | 6 | 2,796 | -87.209% |
| 2026-07-24 | 0.6400 | 0.6400 | 0.5800 | 0.5800 | -15.942% | 2 | 2,797 | -81.034% |
| 2026-07-23 | 0.6300 | 0.6900 | 0.6300 | 0.6900 | +13.115% | 5 | 2,798 | -84.058% |
| 2026-07-22 | 0.5800 | 0.6100 | 0.5800 | 0.6100 | -1.613% | 1,930 | 914 | -81.967% |
| 2026-07-21 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +8.772% | 3 | 915 | -82.258% |
| 2026-07-20 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | -19.718% | 20 | 915 | -80.702% |
| 2026-07-17 | 0.7200 | 0.7200 | 0.7000 | 0.7100 | +20.339% | 10 | 919 | -84.507% |
| 2026-07-14 | 0.6400 | 0.6400 | 0.5900 | 0.5900 | -14.493% | 2 | 919 | -81.356% |
| 2026-07-13 | 0.6400 | 0.6900 | 0.6300 | 0.6900 | +15.000% | 41 | 883 | -84.058% |
| 2026-07-10 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | -7.692% | 11 | 873 | -81.667% |
| 2026-07-09 | 0.6900 | 0.7000 | 0.6500 | 0.6500 | -7.143% | 16 | 873 | -83.077% |
| 2026-07-08 | 0.7000 | 0.7000 | 0.6600 | 0.7000 | 0.000% | 10 | 873 | -84.286% |
| 2026-07-07 | 0.7000 | 0.7400 | 0.6800 | 0.7000 | 0.000% | 19 | 875 | -84.286% |
| 2026-06-30 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -10.256% | 10 | 875 | -84.286% |
| 2026-06-26 | 0.9000 | 0.9000 | 0.7500 | 0.7800 | -7.143% | 15 | 874 | -85.897% |
| 2026-06-25 | 0.8700 | 0.8700 | 0.8400 | 0.8400 | +7.692% | 4 | 877 | -86.905% |
| 2026-06-24 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +8.333% | 3 | 874 | -85.897% |
| 2026-06-23 | 0.8000 | 0.8000 | 0.7200 | 0.7200 | -1.370% | 5 | 873 | -84.722% |
| 2026-06-18 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.000% | 4 | 877 | -84.932% |
| 2026-06-17 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | +1.389% | 24 | 842 | -84.932% |
| 2026-06-16 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +2.857% | 1 | 841 | -84.722% |
| 2026-06-15 | 0.8700 | 0.8700 | 0.7000 | 0.7000 | -34.579% | 24 | 828 | -84.286% |
| 2026-06-11 | 1.2000 | 1.2000 | 1.0700 | 1.0700 | -7.759% | 5 | 827 | -89.720% |
| 2026-06-10 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | -2.521% | 5 | 832 | -90.517% |
| 2026-06-09 | 1.1600 | 1.1900 | 1.1600 | 1.1900 | +22.680% | 7 | 838 | -90.756% |
| 2026-06-08 | 0.9500 | 1.0200 | 0.9300 | 0.9700 | -13.393% | 43 | 817 | -88.660% |
| 2026-06-05 | 0.8500 | 1.1200 | 0.8500 | 1.1200 | +43.590% | 7 | 816 | -90.179% |
| 2026-06-04 | 0.9400 | 0.9400 | 0.7800 | 0.7800 | -15.217% | 8 | 816 | -85.897% |
| 2026-06-03 | 0.9100 | 0.9200 | 0.9100 | 0.9200 | +10.843% | 2 | 815 | -88.043% |
| 2026-06-01 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -12.632% | 1 | 815 | -86.747% |
| 2026-05-29 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -7.767% | 1 | 815 | -88.421% |
| 2026-05-27 | 0.9800 | 1.0300 | 0.9800 | 1.0300 | +5.102% | 6 | 815 | -89.320% |
| 2026-05-26 | 1.0500 | 1.0500 | 0.9500 | 0.9800 | 0.000% | 16 | 825 | -88.776% |
| 2026-05-22 | 0.9500 | 0.9800 | 0.9200 | 0.9800 | +6.522% | 24 | 823 | -88.776% |
| 2026-05-21 | 0.9400 | 0.9400 | 0.9100 | 0.9200 | -4.167% | 7 | 819 | -88.043% |
| 2026-05-20 | 1.0400 | 1.0400 | 0.9400 | 0.9600 | -10.280% | 25 | 821 | -88.542% |
| 2026-05-19 | 1.1500 | 1.1500 | 1.0700 | 1.0700 | -8.547% | 22 | 813 | -89.720% |
| 2026-05-18 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -1.681% | 10 | 809 | -90.598% |
| 2026-05-15 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | +14.423% | 7 | 803 | -90.756% |
| 2026-05-14 | 1.1400 | 1.1400 | 1.0400 | 1.0400 | -8.772% | 49 | 800 | -89.423% |
| 2026-05-13 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | -8.800% | 6 | 804 | -90.351% |
| 2026-05-12 | 1.2400 | 1.2500 | 1.2300 | 1.2500 | +5.932% | 161 | 735 | -91.200% |
| 2026-05-11 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -6.349% | 2 | 734 | -90.678% |
| 2026-05-08 | 1.1500 | 1.2600 | 1.1500 | 1.2600 | -5.970% | 12 | 732 | -91.270% |
| 2026-05-07 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -3.597% | 1 | 731 | -91.791% |
| 2026-05-06 | 1.5000 | 1.5000 | 1.3900 | 1.3900 | -13.125% | 21 | 732 | -92.086% |
| 2026-05-05 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | -9.091% | 2 | 732 | -93.125% |
| 2026-05-04 | 1.7300 | 1.8000 | 1.7300 | 1.7600 | +1.734% | 6 | 728 | -93.750% |
| 2026-05-01 | 1.8000 | 1.8600 | 1.7000 | 1.7300 | -0.575% | 45 | 761 | -93.642% |
| 2026-04-30 | 1.8000 | 1.8000 | 1.7400 | 1.7400 | +16.779% | 13 | 772 | -93.678% |
| 2026-04-29 | 1.5100 | 1.5100 | 1.4900 | 1.4900 | +2.759% | 6 | 772 | -92.617% |
| 2026-04-28 | 1.5600 | 1.6100 | 1.4500 | 1.4500 | +5.072% | 22 | 768 | -92.414% |
| 2026-04-27 | 1.5600 | 1.5600 | 1.3800 | 1.3800 | -11.538% | 10 | 763 | -92.029% |
| 2026-04-24 | 1.5700 | 1.5700 | 1.5600 | 1.5600 | -12.360% | 2 | 756 | -92.949% |
| 2026-04-23 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +13.376% | 2 | 757 | -93.820% |
| 2026-04-22 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -3.086% | 5 | 755 | -92.994% |
| 2026-04-20 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -2.410% | 2 | 750 | -93.210% |
| 2026-04-17 | 1.5800 | 1.6900 | 1.5700 | 1.6600 | -6.215% | 68 | 748 | -93.373% |
| 2026-04-16 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | -18.807% | 16 | 764 | -93.785% |
| 2026-04-13 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +1.395% | 1 | 752 | -94.954% |
| 2026-04-10 | 2.0400 | 2.1600 | 2.0400 | 2.1500 | -6.522% | 29 | 751 | -94.884% |
| 2026-04-09 | 2.3600 | 2.3600 | 2.2500 | 2.3000 | -4.167% | 26 | 742 | -95.217% |
| 2026-04-08 | 2.3800 | 2.4300 | 2.3700 | 2.4000 | -21.311% | 6 | 729 | -95.417% |
| 2026-04-07 | 3.1500 | 3.1500 | 3.0200 | 3.0500 | +1.667% | 6 | 730 | -96.393% |
| 2026-04-06 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -4.459% | 15 | 730 | -96.333% |
| 2026-04-02 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -0.317% | 1 | 746 | -96.497% |
| 2026-04-01 | 2.8400 | 3.1500 | 2.8400 | 3.1500 | -1.563% | 19 | 746 | -96.508% |
| 2026-03-31 | 3.4900 | 3.5500 | 3.2000 | 3.2000 | -22.141% | 4 | 736 | -96.563% |
| 2026-03-30 | 4.0000 | 4.1100 | 4.0000 | 4.1100 | -5.081% | 5 | 738 | -97.324% |
| 2026-03-27 | 4.2000 | 4.3300 | 3.9300 | 4.3300 | +29.254% | 31 | 735 | -97.460% |
| 2026-03-26 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +14.726% | 1 | 723 | -96.716% |
| 2026-03-25 | 3.0500 | 3.0500 | 2.9200 | 2.9200 | -12.048% | 2 | 722 | -96.233% |
| 2026-03-24 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | +1.220% | 2 | 722 | -96.687% |
| 2026-03-23 | 3.2500 | 3.4400 | 3.2200 | 3.2800 | -12.533% | 105 | 720 | -96.646% |
| 2026-03-20 | 3.7000 | 3.7500 | 3.7000 | 3.7500 | +7.143% | 3 | 670 | -97.067% |
| 2026-03-19 | 3.5700 | 3.5700 | 3.4500 | 3.5000 | +6.383% | 910 | 670 | -96.857% |
| 2026-03-18 | 3.2500 | 3.2900 | 3.2100 | 3.2900 | +2.492% | 4 | 655 | -96.657% |
| 2026-03-17 | 3.2000 | 3.3000 | 3.1500 | 3.2100 | -1.231% | 4 | 653 | -96.573% |
| 2026-03-16 | 3.3700 | 3.3700 | 3.2000 | 3.2500 | -14.474% | 25 | 651 | -96.615% |
| 2026-03-13 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +10.145% | 1 | 645 | -97.105% |
| 2026-03-11 | 3.4000 | 3.4500 | 3.4000 | 3.4500 | 0.000% | 7 | 644 | -96.812% |
| 2026-03-10 | 3.2600 | 3.5000 | 3.2500 | 3.4500 | -14.179% | 478 | 637 | -96.812% |
| 2026-03-09 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -11.648% | 1 | 165 | -97.264% |
| 2026-03-06 | 4.0500 | 4.8500 | 4.0500 | 4.5500 | +7.820% | 5 | 166 | -97.582% |
| 2026-03-05 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | +20.571% | 1 | 164 | -97.393% |
| 2026-03-04 | 3.8500 | 3.8500 | 3.5000 | 3.5000 | -12.500% | 12 | 163 | -96.857% |
| 2026-03-03 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -5.882% | 1 | 153 | -97.250% |
| 2026-02-27 | 3.8000 | 4.2500 | 3.8000 | 4.2500 | +18.056% | 19 | 152 | -97.412% |
| 2026-02-26 | 3.1500 | 3.6000 | 3.1500 | 3.6000 | +18.033% | 6 | 134 | -96.944% |
| 2026-02-25 | 3.0500 | 3.0500 | 2.9900 | 3.0500 | -10.819% | 4 | 131 | -96.393% |
| 2026-02-24 | 3.7500 | 3.7500 | 3.4200 | 3.4200 | -5.000% | 3 | 131 | -96.784% |
| 2026-02-23 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -4.000% | 1 | 129 | -96.944% |
| 2026-02-19 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +1.351% | 1 | 130 | -97.067% |
| 2026-02-18 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -9.756% | 1 | 129 | -97.027% |
| 2026-02-17 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -4.429% | 1 | 128 | -97.317% |
| 2026-02-13 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | +11.719% | 5 | 130 | -97.436% |
| 2026-02-12 | 3.9700 | 3.9700 | 3.8400 | 3.8400 | +11.304% | 114 | 130 | -97.135% |
| 2026-02-11 | 3.3700 | 3.5000 | 3.3700 | 3.4500 | -5.995% | 7 | 126 | -96.812% |
| 2026-02-10 | 3.6500 | 3.6700 | 3.6000 | 3.6700 | +2.514% | 101 | 129 | -97.003% |
| 2026-02-09 | 3.6900 | 3.6900 | 3.5400 | 3.5800 | -9.824% | 90 | 142 | -96.927% |
| 2026-02-06 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -22.913% | 5 | 105 | -97.229% |
| 2026-02-05 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +7.292% | 1 | 105 | -97.864% |
| 2026-02-04 | 4.6900 | 4.9000 | 4.6900 | 4.8000 | +7.865% | 22 | 104 | -97.708% |
| 2026-02-03 | 3.9200 | 4.4500 | 3.9200 | 4.4500 | +17.105% | 17 | 82 | -97.528% |
| 2026-02-02 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +4.110% | 1 | 77 | -97.105% |
| 2026-01-29 | 3.7300 | 3.7300 | 3.6500 | 3.6500 | +4.585% | 3 | 76 | -96.986% |
| 2026-01-28 | 3.4500 | 3.4900 | 3.4500 | 3.4900 | -5.676% | 15 | 73 | -96.848% |
| 2026-01-23 | 3.5800 | 3.7000 | 3.5800 | 3.7000 | -13.953% | 2 | 58 | -97.027% |
| 2026-01-20 | 4.1000 | 4.3000 | 4.1000 | 4.3000 | +17.808% | 29 | 56 | -97.442% |
| 2026-01-16 | 3.5500 | 3.6500 | 3.5500 | 3.6500 | +4.286% | 21 | 6 | -96.986% |
| 2026-01-15 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -11.616% | 4 | 6 | -96.857% |
| 2026-01-14 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | +7.902% | 2 | 2 | -97.222% |
| 2026-01-13 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 0.000% | 2 | 2 | -97.003% |