NVDA261120P00115000
NVDA Nov 20 2026 115.00 Put
optionOPRA
EODOct 23, 2026
0.12USD-7.692%(-0.01)12Vol6,812OI
NVDA261120P00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.1200 | 0.1400 | 0.1200 | 0.1200 | -7.692% | 12 | 6,805 | 0.000% |
| 2026-10-22 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | +62.500% | 5 | 6,801 | -7.692% |
| 2026-10-21 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | -20.000% | 254 | 6,741 | +50.000% |
| 2026-10-20 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | -9.091% | 116 | 6,661 | +20.000% |
| 2026-10-19 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | -26.667% | 2 | 6,661 | +9.091% |
| 2026-10-16 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | +7.143% | 321 | 6,845 | -20.000% |
| 2026-10-15 | 0.1500 | 0.1500 | 0.1300 | 0.1400 | +27.273% | 47 | 6,822 | -14.286% |
| 2026-10-14 | 0.0800 | 0.1100 | 0.0800 | 0.1100 | +37.500% | 60 | 6,808 | +9.091% |
| 2026-10-13 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 200 | 6,808 | +50.000% |
| 2026-10-08 | 0.0900 | 0.0900 | 0.0500 | 0.0700 | +16.667% | 38 | 6,800 | +71.429% |
| 2026-10-07 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | +20.000% | 104 | 6,700 | +100.000% |
| 2026-10-06 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 3 | 6,699 | +140.000% |
| 2026-10-05 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 1 | 6,700 | +71.429% |
| 2026-10-02 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -33.333% | 1 | 6,700 | +100.000% |
| 2026-10-01 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 1 | 6,700 | +33.333% |
| 2026-09-30 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +25.000% | 1 | 6,701 | +20.000% |
| 2026-09-29 | 0.1100 | 0.1100 | 0.0800 | 0.0800 | -11.111% | 2 | 6,700 | +50.000% |
| 2026-09-28 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -25.000% | 1 | 6,701 | +33.333% |
| 2026-09-24 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | +9.091% | 4 | 6,700 | 0.000% |
| 2026-09-23 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -15.385% | 6 | 6,700 | +9.091% |
| 2026-09-21 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -18.750% | 2 | 6,700 | -7.692% |
| 2026-09-17 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | -30.435% | 21 | 6,680 | -25.000% |
| 2026-09-14 | 0.2500 | 0.2500 | 0.2000 | 0.2300 | +21.053% | 44 | 6,672 | -47.826% |
| 2026-09-11 | 0.2000 | 0.2200 | 0.1900 | 0.1900 | -13.636% | 7 | 6,672 | -36.842% |
| 2026-09-09 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +4.762% | 26 | 6,684 | -45.455% |
| 2026-09-08 | 0.2000 | 0.2400 | 0.2000 | 0.2100 | -8.696% | 15 | 6,683 | -42.857% |
| 2026-09-02 | 0.2200 | 0.2500 | 0.2200 | 0.2300 | -4.167% | 18 | 6,686 | -47.826% |
| 2026-08-31 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | +4.348% | 51 | 6,676 | -50.000% |
| 2026-08-27 | 0.1300 | 0.2500 | 0.1300 | 0.2300 | -20.690% | 36 | 6,673 | -47.826% |
| 2026-08-26 | 0.3300 | 0.3300 | 0.2800 | 0.2900 | -12.121% | 89 | 6,697 | -58.621% |
| 2026-08-25 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | -19.512% | 2 | 6,698 | -63.636% |
| 2026-08-21 | 0.3800 | 0.4100 | 0.3700 | 0.4100 | +2.500% | 206 | 6,520 | -70.732% |
| 2026-08-20 | 0.3500 | 0.4000 | 0.3500 | 0.4000 | +8.108% | 141 | 6,435 | -70.000% |
| 2026-08-18 | 0.3500 | 0.3800 | 0.3200 | 0.3700 | +5.714% | 75 | 6,423 | -67.568% |
| 2026-08-14 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | -2.778% | 80 | 6,469 | -65.714% |
| 2026-08-13 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -10.000% | 10 | 6,469 | -66.667% |
| 2026-08-12 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -9.091% | 1 | 6,469 | -70.000% |
| 2026-08-11 | 0.4200 | 0.4400 | 0.3900 | 0.4400 | -12.000% | 55 | 6,472 | -72.727% |
| 2026-08-05 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | -15.254% | 12 | 6,460 | -76.000% |
| 2026-08-04 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | -9.231% | 4 | 6,459 | -79.661% |
| 2026-08-03 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -26.136% | 5 | 6,454 | -81.538% |
| 2026-07-31 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -16.190% | 5 | 6,459 | -86.364% |
| 2026-07-29 | 1.0800 | 1.0800 | 1.0100 | 1.0500 | +19.318% | 34 | 6,457 | -88.571% |
| 2026-07-28 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | -8.333% | 2 | 6,456 | -86.364% |
| 2026-07-27 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +29.730% | 9 | 6,455 | -87.500% |
| 2026-07-24 | 0.7600 | 0.7700 | 0.7300 | 0.7400 | +13.846% | 42 | 6,435 | -83.784% |
| 2026-07-22 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -12.162% | 1 | 6,434 | -81.538% |
| 2026-07-21 | 0.7500 | 0.7900 | 0.7400 | 0.7400 | -8.642% | 10 | 6,425 | -83.784% |
| 2026-07-20 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -19.000% | 10 | 6,423 | -85.185% |
| 2026-07-17 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +23.457% | 10 | 6,433 | -88.000% |
| 2026-07-13 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +12.500% | 8 | 6,425 | -85.185% |
| 2026-07-10 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | -17.241% | 20 | 6,405 | -83.333% |
| 2026-07-08 | 0.8300 | 0.8700 | 0.8100 | 0.8700 | -3.333% | 94 | 6,401 | -86.207% |
| 2026-07-06 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -15.094% | 1 | 6,401 | -86.667% |
| 2026-07-02 | 0.9000 | 1.0600 | 0.9000 | 1.0600 | +11.579% | 21 | 6,422 | -88.679% |
| 2026-07-01 | 0.9100 | 0.9500 | 0.9100 | 0.9500 | +9.195% | 6 | 6,416 | -87.368% |
| 2026-06-30 | 0.8700 | 0.8900 | 0.8400 | 0.8700 | -17.143% | 10 | 6,417 | -86.207% |
| 2026-06-26 | 1.1400 | 1.1600 | 1.0500 | 1.0500 | +0.962% | 21 | 6,420 | -88.571% |
| 2026-06-25 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | +10.638% | 7 | 6,414 | -88.462% |
| 2026-06-24 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +13.253% | 5 | 6,414 | -87.234% |
| 2026-06-22 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -7.778% | 1 | 6,414 | -85.542% |
| 2026-06-18 | 0.7900 | 0.9000 | 0.7900 | 0.9000 | -8.163% | 42 | 6,418 | -86.667% |
| 2026-06-17 | 0.9000 | 0.9800 | 0.9000 | 0.9800 | +11.364% | 21 | 6,408 | -87.755% |
| 2026-06-15 | 1.0000 | 1.0000 | 0.8800 | 0.8800 | -25.424% | 3 | 6,410 | -86.364% |
| 2026-06-12 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -15.108% | 2 | 6,408 | -89.831% |
| 2026-06-11 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | -7.333% | 37 | 6,406 | -91.367% |
| 2026-06-10 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +25.000% | 1 | 6,406 | -92.000% |
| 2026-06-08 | 1.1700 | 1.2000 | 1.1700 | 1.2000 | -13.043% | 12 | 6,400 | -90.000% |
| 2026-06-05 | 1.0900 | 1.3800 | 1.0900 | 1.3800 | +24.324% | 3 | 6,401 | -91.304% |
| 2026-06-04 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.000% | 3 | 6,403 | -89.189% |
| 2026-06-03 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +13.265% | 2 | 6,403 | -89.189% |
| 2026-06-01 | 1.1300 | 1.1300 | 0.9800 | 0.9800 | -12.500% | 57 | 6,420 | -87.755% |
| 2026-05-29 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -0.885% | 51 | 6,369 | -89.286% |
| 2026-05-28 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -3.419% | 50 | 6,369 | -89.381% |
| 2026-05-27 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +3.540% | 2 | 6,367 | -89.744% |
| 2026-05-22 | 1.1400 | 1.1400 | 1.1000 | 1.1300 | +0.893% | 3,036 | 5,025 | -89.381% |
| 2026-05-21 | 1.1000 | 1.1500 | 1.0900 | 1.1200 | +4.673% | 409 | 4,617 | -89.286% |
| 2026-05-20 | 1.3000 | 1.3000 | 1.0700 | 1.0700 | -22.464% | 5 | 4,621 | -88.785% |
| 2026-05-18 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | -3.497% | 19 | 4,602 | -91.304% |
| 2026-05-15 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | +13.492% | 3 | 4,605 | -91.608% |
| 2026-05-14 | 1.3200 | 1.3200 | 1.2300 | 1.2600 | -1.563% | 3 | 4,604 | -90.476% |
| 2026-05-13 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | -11.724% | 5 | 4,601 | -90.625% |
| 2026-05-12 | 1.3900 | 1.5100 | 1.3900 | 1.4500 | +3.571% | 48 | 4,601 | -91.724% |
| 2026-05-11 | 1.4000 | 1.4500 | 1.3800 | 1.4000 | -14.634% | 48 | 4,601 | -91.429% |
| 2026-05-07 | 1.6400 | 1.6400 | 1.6200 | 1.6400 | -3.529% | 3 | 4,600 | -92.683% |
| 2026-05-06 | 1.7700 | 1.7700 | 1.7000 | 1.7000 | -8.602% | 8 | 4,603 | -92.941% |
| 2026-05-04 | 2.0600 | 2.0700 | 1.8600 | 1.8600 | -11.005% | 4 | 4,607 | -93.548% |
| 2026-05-01 | 2.1000 | 2.1000 | 2.0500 | 2.0900 | -0.948% | 28 | 4,613 | -94.258% |
| 2026-04-30 | 2.1800 | 2.1800 | 2.1000 | 2.1100 | +11.640% | 6 | 4,607 | -94.313% |
| 2026-04-28 | 1.8000 | 1.9000 | 1.8000 | 1.8900 | +14.545% | 15 | 4,607 | -93.651% |
| 2026-04-27 | 1.8600 | 1.8600 | 1.6500 | 1.6500 | -11.290% | 6 | 4,604 | -92.727% |
| 2026-04-24 | 2.0400 | 2.0400 | 1.8600 | 1.8600 | -14.679% | 2 | 4,607 | -93.548% |
| 2026-04-23 | 1.9600 | 2.2300 | 1.9500 | 2.1800 | +6.341% | 34 | 4,609 | -94.495% |
| 2026-04-21 | 1.9900 | 2.0500 | 1.9900 | 2.0500 | +0.985% | 12 | 4,620 | -94.146% |
| 2026-04-20 | 2.0000 | 2.0300 | 2.0000 | 2.0300 | +1.500% | 3 | 4,620 | -94.089% |
| 2026-04-17 | 1.9700 | 2.0300 | 1.8900 | 2.0000 | -5.660% | 14 | 4,617 | -94.000% |
| 2026-04-16 | 2.1300 | 2.1300 | 2.1000 | 2.1200 | +2.415% | 9 | 4,623 | -94.340% |
| 2026-04-15 | 2.0600 | 2.0700 | 1.9800 | 2.0700 | -3.271% | 64 | 4,617 | -94.203% |
| 2026-04-14 | 2.2000 | 2.2000 | 2.1400 | 2.1400 | -14.400% | 112 | 4,645 | -94.393% |
| 2026-04-13 | 2.6500 | 2.6500 | 2.5000 | 2.5000 | -3.101% | 189 | 4,647 | -95.200% |
| 2026-04-10 | 2.5300 | 2.5800 | 2.5200 | 2.5800 | -5.495% | 16 | 4,654 | -95.349% |
| 2026-04-09 | 2.8700 | 2.8700 | 2.7200 | 2.7300 | -6.507% | 156 | 4,649 | -95.604% |
| 2026-04-08 | 2.8000 | 2.9800 | 2.8000 | 2.9200 | -19.559% | 20 | 4,671 | -95.890% |
| 2026-04-07 | 3.7700 | 3.7700 | 3.6000 | 3.6300 | +2.542% | 8 | 4,662 | -96.694% |
| 2026-04-06 | 3.5500 | 3.5500 | 3.5400 | 3.5400 | -4.324% | 7 | 4,667 | -96.610% |
| 2026-04-02 | 3.7000 | 3.7500 | 3.7000 | 3.7000 | -1.333% | 24 | 4,665 | -96.757% |
| 2026-04-01 | 3.5000 | 3.8100 | 3.4500 | 3.7500 | -0.531% | 20 | 4,665 | -96.800% |
| 2026-03-31 | 4.4000 | 4.4000 | 3.7700 | 3.7700 | -23.061% | 12 | 4,664 | -96.817% |
| 2026-03-30 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -2.000% | 6 | 4,654 | -97.551% |
| 2026-03-27 | 4.8500 | 5.0300 | 4.8500 | 5.0000 | +17.096% | 13 | 4,653 | -97.600% |
| 2026-03-26 | 4.0500 | 4.2700 | 4.0500 | 4.2700 | +14.477% | 3 | 4,654 | -97.190% |
| 2026-03-25 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -6.750% | 1 | 4,654 | -96.783% |
| 2026-03-24 | 4.1000 | 4.1500 | 4.0000 | 4.0000 | -1.235% | 12 | 4,655 | -97.000% |
| 2026-03-23 | 3.9000 | 4.0600 | 3.8500 | 4.0500 | -13.830% | 21 | 4,643 | -97.037% |
| 2026-03-20 | 4.2000 | 4.7000 | 4.2000 | 4.7000 | +10.588% | 14 | 4,632 | -97.447% |
| 2026-03-19 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +7.868% | 51 | 4,623 | -97.176% |
| 2026-03-18 | 3.8300 | 3.9400 | 3.8300 | 3.9400 | +1.026% | 2 | 4,623 | -96.954% |
| 2026-03-17 | 3.8900 | 3.9000 | 3.8900 | 3.9000 | +2.632% | 2 | 4,624 | -96.923% |
| 2026-03-16 | 3.9500 | 3.9900 | 3.8000 | 3.8000 | -15.556% | 3 | 4,623 | -96.842% |
| 2026-03-13 | 4.5200 | 4.5200 | 4.5000 | 4.5000 | +2.273% | 2 | 4,622 | -97.333% |
| 2026-03-12 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +10.000% | 61 | 4,621 | -97.273% |
| 2026-03-11 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -2.439% | 1 | 4,629 | -97.000% |
| 2026-03-10 | 4.1900 | 4.1900 | 3.8100 | 4.1000 | -24.074% | 421 | 4,628 | -97.073% |
| 2026-03-06 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +22.727% | 34 | 4,220 | -97.778% |
| 2026-03-05 | 4.3800 | 4.4000 | 4.3800 | 4.4000 | +2.326% | 6 | 4,219 | -97.273% |
| 2026-03-04 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -6.522% | 10 | 4,225 | -97.209% |
| 2026-03-03 | 4.7400 | 5.0500 | 4.6000 | 4.6000 | +3.371% | 75 | 4,227 | -97.391% |
| 2026-03-02 | 5.3500 | 5.3500 | 4.3200 | 4.4500 | -12.745% | 62 | 4,216 | -97.303% |
| 2026-02-27 | 4.6500 | 5.1000 | 4.5500 | 5.1000 | +19.718% | 36 | 4,230 | -97.647% |
| 2026-02-26 | 4.0000 | 4.2600 | 4.0000 | 4.2600 | +20.000% | 3 | 4,210 | -97.183% |
| 2026-02-25 | 3.6500 | 3.6500 | 3.5500 | 3.5500 | -10.127% | 3,026 | 1,191 | -96.620% |
| 2026-02-24 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -10.227% | 11 | 1,191 | -96.962% |
| 2026-02-20 | 4.3900 | 4.4100 | 4.1200 | 4.4000 | -1.124% | 30 | 1,201 | -97.273% |
| 2026-02-19 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +3.488% | 1 | 1,193 | -97.303% |
| 2026-02-18 | 4.5000 | 4.5000 | 4.1500 | 4.3000 | -11.340% | 39 | 1,192 | -97.209% |
| 2026-02-17 | 5.0800 | 5.2800 | 4.8500 | 4.8500 | +1.891% | 65 | 1,188 | -97.526% |
| 2026-02-13 | 5.0000 | 5.0400 | 4.7600 | 4.7600 | +16.098% | 21 | 1,175 | -97.479% |
| 2026-02-11 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -1.914% | 4 | 1,175 | -97.073% |
| 2026-02-09 | 4.3200 | 4.3500 | 4.1600 | 4.1800 | -10.874% | 13 | 1,179 | -97.129% |
| 2026-02-06 | 5.2000 | 5.2000 | 4.6800 | 4.6900 | -13.148% | 12 | 1,187 | -97.441% |
| 2026-02-05 | 5.5500 | 5.9500 | 5.4000 | 5.4000 | -6.087% | 30 | 1,177 | -97.778% |
| 2026-02-04 | 5.2500 | 5.9000 | 5.2500 | 5.7500 | +7.880% | 12 | 1,170 | -97.913% |
| 2026-02-03 | 4.7000 | 5.3300 | 4.7000 | 5.3300 | +25.412% | 12 | 1,158 | -97.749% |
| 2026-02-02 | 4.4600 | 4.5000 | 4.2500 | 4.2500 | +1.918% | 3 | 1,147 | -97.176% |
| 2026-01-30 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -1.882% | 1 | 1,144 | -97.122% |
| 2026-01-29 | 4.3500 | 4.4200 | 4.2500 | 4.2500 | +4.680% | 22 | 1,143 | -97.176% |
| 2026-01-28 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -0.976% | 5 | 1,141 | -97.044% |
| 2026-01-27 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -5.093% | 1 | 1,136 | -97.073% |
| 2026-01-26 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -4.000% | 1 | 1,135 | -97.222% |
| 2026-01-22 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 1 | 1,134 | -97.333% |
| 2026-01-21 | 5.1000 | 5.1000 | 4.5000 | 4.5000 | -11.765% | 4 | 1,134 | -97.333% |
| 2026-01-20 | 5.0800 | 5.1000 | 4.9000 | 5.1000 | +24.390% | 1,020 | 1,134 | -97.647% |
| 2026-01-15 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -11.447% | 2 | 136 | -97.073% |
| 2026-01-14 | 4.7000 | 4.7200 | 4.6200 | 4.6300 | +7.674% | 106 | 134 | -97.408% |
| 2026-01-13 | 4.3500 | 4.3500 | 4.3000 | 4.3000 | -3.371% | 41 | 42 | -97.209% |
| 2026-01-12 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 0.000% | 1 | 1 | -97.303% |