Dark

NVDA20261120P115
NVDA Nov 20 2026 115.00 Put (NVDA261120P00115000)
option OPRA

EOD

Aug 14, 2026

0.3500-2.778%(-0.0100)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.3600	0.3600	0.3500	0.3500	-2.778%	80	6,423	0.000%
2026-08-13	0.3600	0.3600	0.3600	0.3600	-10.000%	10	6,469	-2.778%
2026-08-12	0.4000	0.4000	0.4000	0.4000	-9.091%	1	6,469	-12.500%
2026-08-11	0.4200	0.4400	0.3900	0.4400	-12.000%	55	6,469	-20.455%
2026-08-05	0.5200	0.5200	0.5000	0.5000	-15.254%	12	6,472	-30.000%
2026-08-04	0.5800	0.5900	0.5800	0.5900	-9.231%	4	6,460	-40.678%
2026-08-03	0.6500	0.6500	0.6500	0.6500	-26.136%	5	6,459	-46.154%
2026-07-31	0.8800	0.8800	0.8800	0.8800	-16.190%	5	6,454	-60.227%
2026-07-29	1.0800	1.0800	1.0100	1.0500	+19.318%	34	6,459	-66.667%
2026-07-28	0.9200	0.9200	0.8800	0.8800	-8.333%	2	6,457	-60.227%
2026-07-27	0.9600	0.9600	0.9600	0.9600	+29.730%	9	6,456	-63.542%
2026-07-24	0.7600	0.7700	0.7300	0.7400	+13.846%	42	6,455	-52.703%
2026-07-22	0.6500	0.6500	0.6500	0.6500	-12.162%	1	6,435	-46.154%
2026-07-21	0.7500	0.7900	0.7400	0.7400	-8.642%	10	6,434	-52.703%
2026-07-20	0.8100	0.8100	0.8100	0.8100	-19.000%	10	6,425	-56.790%
2026-07-17	1.0000	1.0000	1.0000	1.0000	+23.457%	10	6,423	-65.000%
2026-07-13	0.8100	0.8100	0.8100	0.8100	+12.500%	8	6,433	-56.790%
2026-07-10	0.7300	0.7300	0.7200	0.7200	-17.241%	20	6,425	-51.389%
2026-07-08	0.8300	0.8700	0.8100	0.8700	-3.333%	94	6,405	-59.770%
2026-07-06	0.9000	0.9000	0.9000	0.9000	-15.094%	1	6,401	-61.111%
2026-07-02	0.9000	1.0600	0.9000	1.0600	+11.579%	21	6,422	-66.981%
2026-07-01	0.9100	0.9500	0.9100	0.9500	+9.195%	6	6,422	-63.158%
2026-06-30	0.8700	0.8900	0.8400	0.8700	-17.143%	10	6,416	-59.770%
2026-06-26	1.1400	1.1600	1.0500	1.0500	+0.962%	21	6,417	-66.667%
2026-06-25	1.0600	1.0600	1.0300	1.0400	+10.638%	7	6,420	-66.346%
2026-06-24	0.9400	0.9400	0.9400	0.9400	+13.253%	5	6,414	-62.766%
2026-06-22	0.8300	0.8300	0.8300	0.8300	-7.778%	1	6,414	-57.831%
2026-06-18	0.7900	0.9000	0.7900	0.9000	-8.163%	42	6,408	-61.111%
2026-06-17	0.9000	0.9800	0.9000	0.9800	+11.364%	21	6,408	-64.286%
2026-06-15	1.0000	1.0000	0.8800	0.8800	-25.424%	3	6,408	-60.227%
2026-06-12	1.1800	1.1800	1.1800	1.1800	-15.108%	2	6,408	-70.339%
2026-06-11	1.4000	1.4000	1.3800	1.3900	-7.333%	37	6,408	-74.820%
2026-06-10	1.5000	1.5000	1.5000	1.5000	+25.000%	1	6,406	-76.667%
2026-06-08	1.1700	1.2000	1.1700	1.2000	-13.043%	12	6,406	-70.833%
2026-06-05	1.0900	1.3800	1.0900	1.3800	+24.324%	3	6,400	-74.638%
2026-06-04	1.1100	1.1100	1.1100	1.1100	0.000%	3	6,401	-68.468%
2026-06-03	1.1100	1.1100	1.1100	1.1100	+13.265%	2	6,403	-68.468%
2026-06-01	1.1300	1.1300	0.9800	0.9800	-12.500%	57	6,403	-64.286%
2026-05-29	1.1200	1.1200	1.1200	1.1200	-0.885%	51	6,420	-68.750%
2026-05-28	1.1300	1.1300	1.1300	1.1300	-3.419%	50	6,369	-69.027%
2026-05-27	1.1700	1.1700	1.1700	1.1700	+3.540%	2	6,369	-70.085%
2026-05-22	1.1400	1.1400	1.1000	1.1300	+0.893%	3,036	6,367	-69.027%
2026-05-21	1.1000	1.1500	1.0900	1.1200	+4.673%	409	5,025	-68.750%
2026-05-20	1.3000	1.3000	1.0700	1.0700	-22.464%	5	5,025	-67.290%
2026-05-18	1.3700	1.3800	1.3700	1.3800	-3.497%	19	4,621	-74.638%
2026-05-15	1.4000	1.4300	1.4000	1.4300	+13.492%	3	4,621	-75.524%
2026-05-14	1.3200	1.3200	1.2300	1.2600	-1.563%	3	4,605	-72.222%
2026-05-13	1.3100	1.3100	1.2800	1.2800	-11.724%	5	4,601	-72.656%
2026-05-12	1.3900	1.5100	1.3900	1.4500	+3.571%	48	4,601	-75.862%
2026-05-11	1.4000	1.4500	1.3800	1.4000	-14.634%	48	4,601	-75.000%
2026-05-07	1.6400	1.6400	1.6200	1.6400	-3.529%	3	4,601	-78.659%
2026-05-06	1.7700	1.7700	1.7000	1.7000	-8.602%	8	4,600	-79.412%
2026-05-04	2.0600	2.0700	1.8600	1.8600	-11.005%	4	4,603	-81.183%
2026-05-01	2.1000	2.1000	2.0500	2.0900	-0.948%	28	4,613	-83.254%
2026-04-30	2.1800	2.1800	2.1000	2.1100	+11.640%	6	4,613	-83.412%
2026-04-28	1.8000	1.9000	1.8000	1.8900	+14.545%	15	4,607	-81.481%
2026-04-27	1.8600	1.8600	1.6500	1.6500	-11.290%	6	4,604	-78.788%
2026-04-24	2.0400	2.0400	1.8600	1.8600	-14.679%	2	4,607	-81.183%
2026-04-23	1.9600	2.2300	1.9500	2.1800	+6.341%	34	4,609	-83.945%
2026-04-21	1.9900	2.0500	1.9900	2.0500	+0.985%	12	4,620	-82.927%
2026-04-20	2.0000	2.0300	2.0000	2.0300	+1.500%	3	4,620	-82.759%
2026-04-17	1.9700	2.0300	1.8900	2.0000	-5.660%	14	4,617	-82.500%
2026-04-16	2.1300	2.1300	2.1000	2.1200	+2.415%	9	4,623	-83.491%
2026-04-15	2.0600	2.0700	1.9800	2.0700	-3.271%	64	4,617	-83.092%
2026-04-14	2.2000	2.2000	2.1400	2.1400	-14.400%	112	4,645	-83.645%
2026-04-13	2.6500	2.6500	2.5000	2.5000	-3.101%	189	4,647	-86.000%
2026-04-10	2.5300	2.5800	2.5200	2.5800	-5.495%	16	4,654	-86.434%
2026-04-09	2.8700	2.8700	2.7200	2.7300	-6.507%	156	4,649	-87.179%
2026-04-08	2.8000	2.9800	2.8000	2.9200	-19.559%	20	4,671	-88.014%
2026-04-07	3.7700	3.7700	3.6000	3.6300	+2.542%	8	4,662	-90.358%
2026-04-06	3.5500	3.5500	3.5400	3.5400	-4.324%	7	4,667	-90.113%
2026-04-02	3.7000	3.7500	3.7000	3.7000	-1.333%	24	4,665	-90.541%
2026-04-01	3.5000	3.8100	3.4500	3.7500	-0.531%	20	4,665	-90.667%
2026-03-31	4.4000	4.4000	3.7700	3.7700	-23.061%	12	4,664	-90.716%
2026-03-30	4.9000	4.9000	4.9000	4.9000	-2.000%	6	4,654	-92.857%
2026-03-27	4.8500	5.0300	4.8500	5.0000	+17.096%	13	4,653	-93.000%
2026-03-26	4.0500	4.2700	4.0500	4.2700	+14.477%	3	4,654	-91.803%
2026-03-25	3.7300	3.7300	3.7300	3.7300	-6.750%	1	4,654	-90.617%
2026-03-24	4.1000	4.1500	4.0000	4.0000	-1.235%	12	4,655	-91.250%
2026-03-23	3.9000	4.0600	3.8500	4.0500	-13.830%	21	4,643	-91.358%
2026-03-20	4.2000	4.7000	4.2000	4.7000	+10.588%	14	4,632	-92.553%
2026-03-19	4.2500	4.2500	4.2500	4.2500	+7.868%	51	4,623	-91.765%
2026-03-18	3.8300	3.9400	3.8300	3.9400	+1.026%	2	4,623	-91.117%
2026-03-17	3.8900	3.9000	3.8900	3.9000	+2.632%	2	4,624	-91.026%
2026-03-16	3.9500	3.9900	3.8000	3.8000	-15.556%	3	4,623	-90.789%
2026-03-13	4.5200	4.5200	4.5000	4.5000	+2.273%	2	4,622	-92.222%
2026-03-12	4.4000	4.4000	4.4000	4.4000	+10.000%	61	4,621	-92.045%
2026-03-11	4.0000	4.0000	4.0000	4.0000	-2.439%	1	4,629	-91.250%
2026-03-10	4.1900	4.1900	3.8100	4.1000	-24.074%	421	4,628	-91.463%
2026-03-06	5.4000	5.4000	5.4000	5.4000	+22.727%	34	4,220	-93.519%
2026-03-05	4.3800	4.4000	4.3800	4.4000	+2.326%	6	4,219	-92.045%
2026-03-04	4.3000	4.3000	4.3000	4.3000	-6.522%	10	4,225	-91.860%
2026-03-03	4.7400	5.0500	4.6000	4.6000	+3.371%	75	4,227	-92.391%
2026-03-02	5.3500	5.3500	4.3200	4.4500	-12.745%	62	4,216	-92.135%
2026-02-27	4.6500	5.1000	4.5500	5.1000	+19.718%	36	4,230	-93.137%
2026-02-26	4.0000	4.2600	4.0000	4.2600	+20.000%	3	4,210	-91.784%
2026-02-25	3.6500	3.6500	3.5500	3.5500	-10.127%	3,026	1,191	-90.141%
2026-02-24	3.9500	3.9500	3.9500	3.9500	-10.227%	11	1,191	-91.139%
2026-02-20	4.3900	4.4100	4.1200	4.4000	-1.124%	30	1,201	-92.045%
2026-02-19	4.4500	4.4500	4.4500	4.4500	+3.488%	1	1,193	-92.135%
2026-02-18	4.5000	4.5000	4.1500	4.3000	-11.340%	39	1,192	-91.860%
2026-02-17	5.0800	5.2800	4.8500	4.8500	+1.891%	65	1,188	-92.784%
2026-02-13	5.0000	5.0400	4.7600	4.7600	+16.098%	21	1,175	-92.647%
2026-02-11	4.1000	4.1000	4.1000	4.1000	-1.914%	4	1,175	-91.463%
2026-02-09	4.3200	4.3500	4.1600	4.1800	-10.874%	13	1,179	-91.627%
2026-02-06	5.2000	5.2000	4.6800	4.6900	-13.148%	12	1,187	-92.537%
2026-02-05	5.5500	5.9500	5.4000	5.4000	-6.087%	30	1,177	-93.519%
2026-02-04	5.2500	5.9000	5.2500	5.7500	+7.880%	12	1,170	-93.913%
2026-02-03	4.7000	5.3300	4.7000	5.3300	+25.412%	12	1,158	-93.433%
2026-02-02	4.4600	4.5000	4.2500	4.2500	+1.918%	3	1,147	-91.765%
2026-01-30	4.1700	4.1700	4.1700	4.1700	-1.882%	1	1,144	-91.607%
2026-01-29	4.3500	4.4200	4.2500	4.2500	+4.680%	22	1,143	-91.765%
2026-01-28	4.0600	4.0600	4.0600	4.0600	-0.976%	5	1,141	-91.379%
2026-01-27	4.1000	4.1000	4.1000	4.1000	-5.093%	1	1,136	-91.463%
2026-01-26	4.3200	4.3200	4.3200	4.3200	-4.000%	1	1,135	-91.898%
2026-01-22	4.5000	4.5000	4.5000	4.5000	0.000%	1	1,134	-92.222%
2026-01-21	5.1000	5.1000	4.5000	4.5000	-11.765%	4	1,134	-92.222%
2026-01-20	5.0800	5.1000	4.9000	5.1000	+24.390%	1,020	1,134	-93.137%
2026-01-15	4.1000	4.1000	4.1000	4.1000	-11.447%	2	136	-91.463%
2026-01-14	4.7000	4.7200	4.6200	4.6300	+7.674%	106	134	-92.441%
2026-01-13	4.3500	4.3500	4.3000	4.3000	-3.371%	41	42	-91.860%
2026-01-12	4.4500	4.4500	4.4500	4.4500	0.000%	1	1	-92.135%