Dark

NVDA20261120P110
NVDA Nov 20 2026 110.00 Put (NVDA261120P00110000)
option OPRA

EOD

Aug 14, 2026

0.3500+9.375%(+0.0300)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.3000	0.3500	0.3000	0.3500	+9.375%	41	3,543	0.000%
2026-08-13	0.3700	0.3700	0.3100	0.3200	-13.514%	4	3,502	+9.375%
2026-08-12	0.3100	0.3700	0.3000	0.3700	+5.714%	7	3,500	-5.405%
2026-08-11	0.3500	0.3600	0.3400	0.3500	-5.405%	2,829	3,500	0.000%
2026-08-10	0.3700	0.3900	0.3700	0.3700	+2.778%	17	5,636	-5.405%
2026-08-07	0.3600	0.3600	0.3600	0.3600	-18.182%	30	5,631	-2.778%
2026-08-06	0.4300	0.4600	0.4300	0.4400	-2.222%	47	5,631	-20.455%
2026-08-05	0.5100	0.5100	0.4500	0.4500	-10.000%	4	5,609	-22.222%
2026-08-04	0.5100	0.5200	0.5000	0.5000	-15.254%	27	5,606	-30.000%
2026-08-03	0.5900	0.5900	0.5900	0.5900	-21.333%	10	5,607	-40.678%
2026-07-31	0.7500	0.7500	0.7500	0.7500	-8.537%	4	5,607	-53.333%
2026-07-30	0.9500	0.9500	0.8200	0.8200	+5.128%	2,001	5,611	-57.317%
2026-07-28	0.8100	0.8100	0.7800	0.7800	-9.302%	1,007	3,703	-55.128%
2026-07-27	0.8100	0.8800	0.8100	0.8600	+48.276%	6	2,796	-59.302%
2026-07-24	0.6400	0.6400	0.5800	0.5800	-15.942%	2	2,796	-39.655%
2026-07-23	0.6300	0.6900	0.6300	0.6900	+13.115%	5	2,797	-49.275%
2026-07-22	0.5800	0.6100	0.5800	0.6100	-1.613%	1,930	2,798	-42.623%
2026-07-21	0.6200	0.6200	0.6200	0.6200	+8.772%	3	914	-43.548%
2026-07-20	0.5600	0.5700	0.5600	0.5700	-19.718%	20	915	-38.596%
2026-07-17	0.7200	0.7200	0.7000	0.7100	+20.339%	10	915	-50.704%
2026-07-14	0.6400	0.6400	0.5900	0.5900	-14.493%	2	919	-40.678%
2026-07-13	0.6400	0.6900	0.6300	0.6900	+15.000%	41	919	-49.275%
2026-07-10	0.6200	0.6200	0.6000	0.6000	-7.692%	11	883	-41.667%
2026-07-09	0.6900	0.7000	0.6500	0.6500	-7.143%	16	873	-46.154%
2026-07-08	0.7000	0.7000	0.6600	0.7000	0.000%	10	873	-50.000%
2026-07-07	0.7000	0.7400	0.6800	0.7000	0.000%	19	873	-50.000%
2026-06-30	0.7000	0.7000	0.7000	0.7000	-10.256%	10	875	-50.000%
2026-06-26	0.9000	0.9000	0.7500	0.7800	-7.143%	15	875	-55.128%
2026-06-25	0.8700	0.8700	0.8400	0.8400	+7.692%	4	874	-58.333%
2026-06-24	0.7800	0.7800	0.7800	0.7800	+8.333%	3	877	-55.128%
2026-06-23	0.8000	0.8000	0.7200	0.7200	-1.370%	5	874	-51.389%
2026-06-18	0.7300	0.7300	0.7300	0.7300	0.000%	4	842	-52.055%
2026-06-17	0.7500	0.7500	0.7300	0.7300	+1.389%	24	842	-52.055%
2026-06-16	0.7200	0.7200	0.7200	0.7200	+2.857%	1	842	-51.389%
2026-06-15	0.8700	0.8700	0.7000	0.7000	-34.579%	24	828	-50.000%
2026-06-11	1.2000	1.2000	1.0700	1.0700	-7.759%	5	828	-67.290%
2026-06-10	1.1500	1.1600	1.1500	1.1600	-2.521%	5	827	-69.828%
2026-06-09	1.1600	1.1900	1.1600	1.1900	+22.680%	7	832	-70.588%
2026-06-08	0.9500	1.0200	0.9300	0.9700	-13.393%	43	838	-63.918%
2026-06-05	0.8500	1.1200	0.8500	1.1200	+43.590%	7	817	-68.750%
2026-06-04	0.9400	0.9400	0.7800	0.7800	-15.217%	8	816	-55.128%
2026-06-03	0.9100	0.9200	0.9100	0.9200	+10.843%	2	816	-61.957%
2026-06-01	0.8300	0.8300	0.8300	0.8300	-12.632%	1	815	-57.831%
2026-05-29	0.9500	0.9500	0.9500	0.9500	-7.767%	1	815	-63.158%
2026-05-27	0.9800	1.0300	0.9800	1.0300	+5.102%	6	815	-66.019%
2026-05-26	1.0500	1.0500	0.9500	0.9800	0.000%	16	815	-64.286%
2026-05-22	0.9500	0.9800	0.9200	0.9800	+6.522%	24	825	-64.286%
2026-05-21	0.9400	0.9400	0.9100	0.9200	-4.167%	7	823	-61.957%
2026-05-20	1.0400	1.0400	0.9400	0.9600	-10.280%	25	823	-63.542%
2026-05-19	1.1500	1.1500	1.0700	1.0700	-8.547%	22	813	-67.290%
2026-05-18	1.1700	1.1700	1.1700	1.1700	-1.681%	10	813	-70.085%
2026-05-15	1.1800	1.1900	1.1800	1.1900	+14.423%	7	813	-70.588%
2026-05-14	1.1400	1.1400	1.0400	1.0400	-8.772%	49	803	-66.346%
2026-05-13	1.1500	1.1500	1.1400	1.1400	-8.800%	6	804	-69.298%
2026-05-12	1.2400	1.2500	1.2300	1.2500	+5.932%	161	804	-72.000%
2026-05-11	1.1800	1.1800	1.1800	1.1800	-6.349%	2	804	-70.339%
2026-05-08	1.1500	1.2600	1.1500	1.2600	-5.970%	12	734	-72.222%
2026-05-07	1.3400	1.3400	1.3400	1.3400	-3.597%	1	732	-73.881%
2026-05-06	1.5000	1.5000	1.3900	1.3900	-13.125%	21	731	-74.820%
2026-05-05	1.5600	1.6000	1.5600	1.6000	-9.091%	2	732	-78.125%
2026-05-04	1.7300	1.8000	1.7300	1.7600	+1.734%	6	732	-80.114%
2026-05-01	1.8000	1.8600	1.7000	1.7300	-0.575%	45	761	-79.769%
2026-04-30	1.8000	1.8000	1.7400	1.7400	+16.779%	13	761	-79.885%
2026-04-29	1.5100	1.5100	1.4900	1.4900	+2.759%	6	772	-76.510%
2026-04-28	1.5600	1.6100	1.4500	1.4500	+5.072%	22	768	-75.862%
2026-04-27	1.5600	1.5600	1.3800	1.3800	-11.538%	10	763	-74.638%
2026-04-24	1.5700	1.5700	1.5600	1.5600	-12.360%	2	756	-77.564%
2026-04-23	1.7800	1.7800	1.7800	1.7800	+13.376%	2	757	-80.337%
2026-04-22	1.5700	1.5700	1.5700	1.5700	-3.086%	5	755	-77.707%
2026-04-20	1.6200	1.6200	1.6200	1.6200	-2.410%	2	750	-78.395%
2026-04-17	1.5800	1.6900	1.5700	1.6600	-6.215%	68	748	-78.916%
2026-04-16	1.7800	1.7800	1.7700	1.7700	-18.807%	16	764	-80.226%
2026-04-13	2.1800	2.1800	2.1800	2.1800	+1.395%	1	752	-83.945%
2026-04-10	2.0400	2.1600	2.0400	2.1500	-6.522%	29	751	-83.721%
2026-04-09	2.3600	2.3600	2.2500	2.3000	-4.167%	26	742	-84.783%
2026-04-08	2.3800	2.4300	2.3700	2.4000	-21.311%	6	729	-85.417%
2026-04-07	3.1500	3.1500	3.0200	3.0500	+1.667%	6	730	-88.525%
2026-04-06	3.0000	3.0000	3.0000	3.0000	-4.459%	15	730	-88.333%
2026-04-02	3.1400	3.1400	3.1400	3.1400	-0.317%	1	746	-88.854%
2026-04-01	2.8400	3.1500	2.8400	3.1500	-1.563%	19	746	-88.889%
2026-03-31	3.4900	3.5500	3.2000	3.2000	-22.141%	4	736	-89.063%
2026-03-30	4.0000	4.1100	4.0000	4.1100	-5.081%	5	738	-91.484%
2026-03-27	4.2000	4.3300	3.9300	4.3300	+29.254%	31	735	-91.917%
2026-03-26	3.3500	3.3500	3.3500	3.3500	+14.726%	1	723	-89.552%
2026-03-25	3.0500	3.0500	2.9200	2.9200	-12.048%	2	722	-88.014%
2026-03-24	3.3200	3.3200	3.3200	3.3200	+1.220%	2	722	-89.458%
2026-03-23	3.2500	3.4400	3.2200	3.2800	-12.533%	105	720	-89.329%
2026-03-20	3.7000	3.7500	3.7000	3.7500	+7.143%	3	670	-90.667%
2026-03-19	3.5700	3.5700	3.4500	3.5000	+6.383%	910	670	-90.000%
2026-03-18	3.2500	3.2900	3.2100	3.2900	+2.492%	4	655	-89.362%
2026-03-17	3.2000	3.3000	3.1500	3.2100	-1.231%	4	653	-89.097%
2026-03-16	3.3700	3.3700	3.2000	3.2500	-14.474%	25	651	-89.231%
2026-03-13	3.8000	3.8000	3.8000	3.8000	+10.145%	1	645	-90.789%
2026-03-11	3.4000	3.4500	3.4000	3.4500	0.000%	7	644	-89.855%
2026-03-10	3.2600	3.5000	3.2500	3.4500	-14.179%	478	637	-89.855%
2026-03-09	4.0200	4.0200	4.0200	4.0200	-11.648%	1	165	-91.294%
2026-03-06	4.0500	4.8500	4.0500	4.5500	+7.820%	5	166	-92.308%
2026-03-05	4.2200	4.2200	4.2200	4.2200	+20.571%	1	164	-91.706%
2026-03-04	3.8500	3.8500	3.5000	3.5000	-12.500%	12	163	-90.000%
2026-03-03	4.0000	4.0000	4.0000	4.0000	-5.882%	1	153	-91.250%
2026-02-27	3.8000	4.2500	3.8000	4.2500	+18.056%	19	152	-91.765%
2026-02-26	3.1500	3.6000	3.1500	3.6000	+18.033%	6	134	-90.278%
2026-02-25	3.0500	3.0500	2.9900	3.0500	-10.819%	4	131	-88.525%
2026-02-24	3.7500	3.7500	3.4200	3.4200	-5.000%	3	131	-89.766%
2026-02-23	3.6000	3.6000	3.6000	3.6000	-4.000%	1	129	-90.278%
2026-02-19	3.7500	3.7500	3.7500	3.7500	+1.351%	1	130	-90.667%
2026-02-18	3.7000	3.7000	3.7000	3.7000	-9.756%	1	129	-90.541%
2026-02-17	4.1000	4.1000	4.1000	4.1000	-4.429%	1	128	-91.463%
2026-02-13	4.2900	4.2900	4.2900	4.2900	+11.719%	5	130	-91.841%
2026-02-12	3.9700	3.9700	3.8400	3.8400	+11.304%	114	130	-90.885%
2026-02-11	3.3700	3.5000	3.3700	3.4500	-5.995%	7	126	-89.855%
2026-02-10	3.6500	3.6700	3.6000	3.6700	+2.514%	101	129	-90.463%
2026-02-09	3.6900	3.6900	3.5400	3.5800	-9.824%	90	142	-90.223%
2026-02-06	3.9700	3.9700	3.9700	3.9700	-22.913%	5	105	-91.184%
2026-02-05	5.1500	5.1500	5.1500	5.1500	+7.292%	1	105	-93.204%
2026-02-04	4.6900	4.9000	4.6900	4.8000	+7.865%	22	104	-92.708%
2026-02-03	3.9200	4.4500	3.9200	4.4500	+17.105%	17	82	-92.135%
2026-02-02	3.8000	3.8000	3.8000	3.8000	+4.110%	1	77	-90.789%
2026-01-29	3.7300	3.7300	3.6500	3.6500	+4.585%	3	76	-90.411%
2026-01-28	3.4500	3.4900	3.4500	3.4900	-5.676%	15	73	-89.971%
2026-01-23	3.5800	3.7000	3.5800	3.7000	-13.953%	2	58	-90.541%
2026-01-20	4.1000	4.3000	4.1000	4.3000	+17.808%	29	56	-91.860%
2026-01-16	3.5500	3.6500	3.5500	3.6500	+4.286%	21	6	-90.411%
2026-01-15	3.5000	3.5000	3.5000	3.5000	-11.616%	4	6	-90.000%
2026-01-14	3.9600	3.9600	3.9600	3.9600	+7.902%	2	2	-91.162%
2026-01-13	3.6700	3.6700	3.6700	3.6700	0.000%	2	2	-90.463%