Dark

NVDA20261120P120
NVDA Nov 20 2026 120.00 Put (NVDA261120P00120000)
option OPRA

EOD

Sep 30, 2026

0.1200+9.091%(+0.0100)298

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1200	0.1300	0.1000	0.1200	+9.091%	298	4,990	0.000%
2026-09-29	0.1000	0.1200	0.1000	0.1100	0.000%	4	4,948	+9.091%
2026-09-28	0.1300	0.1300	0.1100	0.1100	-26.667%	103	4,948	+9.091%
2026-09-25	0.1500	0.1500	0.1500	0.1500	0.000%	20	5,018	-20.000%
2026-09-24	0.1600	0.1700	0.1400	0.1500	+7.143%	352	4,998	-20.000%
2026-09-23	0.1400	0.1600	0.1200	0.1400	-6.667%	458	4,948	-14.286%
2026-09-22	0.1500	0.1500	0.1500	0.1500	-6.250%	7	4,909	-20.000%
2026-09-21	0.1700	0.1700	0.1500	0.1600	-5.882%	180	4,909	-25.000%
2026-09-18	0.1800	0.1800	0.1700	0.1700	-10.526%	2	4,853	-29.412%
2026-09-17	0.1900	0.1900	0.1900	0.1900	-13.636%	1	4,853	-36.842%
2026-09-16	0.2200	0.2200	0.2200	0.2200	-4.348%	1	4,852	-45.455%
2026-09-15	0.2300	0.2300	0.2300	0.2300	-14.815%	1	4,853	-47.826%
2026-09-14	0.2900	0.2900	0.2300	0.2700	+12.500%	40	4,853	-55.556%
2026-09-11	0.2400	0.2500	0.2200	0.2400	-11.111%	5	4,840	-50.000%
2026-09-10	0.2900	0.2900	0.2700	0.2700	0.000%	24	4,842	-55.556%
2026-09-09	0.2700	0.2700	0.2700	0.2700	+17.391%	1	4,844	-55.556%
2026-09-08	0.2400	0.2600	0.2300	0.2300	-4.167%	22	4,843	-47.826%
2026-09-04	0.2400	0.2400	0.2400	0.2400	-7.692%	11	4,829	-50.000%
2026-09-03	0.2500	0.2600	0.2500	0.2600	-3.704%	61	4,829	-53.846%
2026-09-02	0.2700	0.3000	0.2500	0.2700	0.000%	40	4,822	-55.556%
2026-09-01	0.2700	0.2700	0.2700	0.2700	-3.571%	1	4,811	-55.556%
2026-08-31	0.2700	0.2800	0.2700	0.2800	-6.667%	2	4,811	-57.143%
2026-08-28	0.2900	0.3100	0.2900	0.3000	+25.000%	33	4,811	-60.000%
2026-08-27	0.2000	0.2700	0.2000	0.2400	-38.462%	71	4,794	-50.000%
2026-08-26	0.3700	0.3900	0.3100	0.3900	+2.632%	87	4,782	-69.231%
2026-08-25	0.4200	0.4200	0.3800	0.3800	-13.636%	19	4,806	-68.421%
2026-08-24	0.4400	0.4900	0.4100	0.4400	+4.762%	123	4,801	-72.727%
2026-08-21	0.4700	0.4700	0.4200	0.4200	-4.545%	2	4,807	-71.429%
2026-08-20	0.4300	0.4400	0.4300	0.4400	0.000%	22	4,807	-72.727%
2026-08-19	0.3900	0.4400	0.3900	0.4400	+2.326%	37	4,823	-72.727%
2026-08-18	0.4300	0.4300	0.4300	0.4300	+7.500%	278	4,817	-72.093%
2026-08-17	0.4000	0.4000	0.4000	0.4000	-2.439%	11	4,817	-70.000%
2026-08-14	0.4100	0.4100	0.4100	0.4100	+2.500%	1	4,817	-70.732%
2026-08-13	0.4300	0.4300	0.3900	0.4000	-4.762%	24	4,817	-70.000%
2026-08-12	0.4500	0.4500	0.4200	0.4200	-10.638%	2	4,830	-71.429%
2026-08-11	0.4700	0.4700	0.4700	0.4700	-6.000%	2	4,831	-74.468%
2026-08-10	0.5300	0.5300	0.5000	0.5000	-3.846%	14	4,831	-76.000%
2026-08-07	0.5300	0.5300	0.5200	0.5200	-14.754%	51	4,820	-76.923%
2026-08-06	0.5500	0.6100	0.5500	0.6100	+5.172%	12	4,820	-80.328%
2026-08-05	0.6000	0.6100	0.5700	0.5800	-17.143%	112	4,813	-79.310%
2026-08-04	0.7000	0.7100	0.6900	0.7000	-7.895%	17	4,837	-82.857%
2026-08-03	0.8200	0.8200	0.7600	0.7600	-23.232%	6	4,826	-84.211%
2026-07-31	1.0000	1.0100	0.9900	0.9900	-10.811%	8	4,821	-87.879%
2026-07-30	1.2300	1.2300	1.0600	1.1100	-9.016%	15	4,819	-89.189%
2026-07-29	1.2200	1.3000	1.1900	1.2200	+9.910%	47	4,828	-90.164%
2026-07-28	1.2400	1.2400	1.0500	1.1100	-1.770%	23	4,827	-89.189%
2026-07-27	0.9200	1.2600	0.9200	1.1300	+28.409%	14	4,828	-89.381%
2026-07-24	0.9100	0.9100	0.8800	0.8800	-12.000%	15	4,831	-86.364%
2026-07-23	0.9000	1.0000	0.9000	1.0000	+23.457%	7	4,828	-88.000%
2026-07-22	0.8300	0.8300	0.7700	0.8100	-13.830%	14	4,823	-85.185%
2026-07-21	0.9100	0.9400	0.8900	0.9400	-2.083%	5	4,828	-87.234%
2026-07-20	0.9400	0.9800	0.9400	0.9600	-11.111%	16	4,826	-87.500%
2026-07-17	1.1000	1.1100	1.0000	1.0800	+14.894%	74	4,813	-88.889%
2026-07-16	0.9300	0.9400	0.8800	0.9400	+10.588%	54	4,803	-87.234%
2026-07-15	0.8500	0.8800	0.8500	0.8500	0.000%	53	4,822	-85.882%
2026-07-14	0.9400	0.9500	0.8500	0.8500	-15.000%	71	4,806	-85.882%
2026-07-13	1.0000	1.0000	1.0000	1.0000	+13.636%	186	4,764	-88.000%
2026-07-10	0.8900	0.8900	0.8800	0.8800	-10.204%	77	4,786	-86.364%
2026-07-09	1.0600	1.0600	0.9800	0.9800	-4.854%	18	4,711	-87.755%
2026-07-08	1.1200	1.1200	1.0000	1.0300	-0.962%	149	4,706	-88.350%
2026-07-07	1.2000	1.2200	1.0200	1.0400	-6.306%	42	4,699	-88.462%
2026-07-06	1.2500	1.2500	1.1100	1.1100	-11.905%	21	4,705	-89.189%
2026-07-02	1.3100	1.3600	1.2600	1.2600	+12.500%	1,025	3,912	-90.476%
2026-07-01	1.2000	1.2000	1.1200	1.1200	+5.660%	39	3,912	-89.286%
2026-06-30	1.1300	1.1300	1.0500	1.0600	-18.462%	84	3,907	-88.679%
2026-06-29	1.3000	1.3000	1.3000	1.3000	-6.475%	2	3,910	-90.769%
2026-06-26	1.3400	1.4000	1.3200	1.3900	+6.923%	12	3,908	-91.367%
2026-06-25	1.2800	1.4100	1.2800	1.3000	+9.244%	27	3,909	-90.769%
2026-06-24	1.1000	1.2000	1.1000	1.1900	+6.250%	152	3,910	-89.916%
2026-06-23	1.1000	1.2200	1.1000	1.1200	+10.891%	46	3,760	-89.286%
2026-06-22	1.0100	1.0100	1.0100	1.0100	-4.717%	10	3,767	-88.119%
2026-06-18	1.0400	1.0600	1.0400	1.0600	-12.397%	8	3,757	-88.679%
2026-06-17	1.1100	1.2100	1.0600	1.2100	+14.151%	24	3,757	-90.083%
2026-06-16	1.1200	1.1200	1.0600	1.0600	-1.852%	24	3,757	-88.679%
2026-06-15	1.2600	1.2600	1.0400	1.0800	-26.531%	4	3,761	-88.889%
2026-06-12	1.4700	1.4700	1.4700	1.4700	-5.769%	90	3,761	-91.837%
2026-06-11	1.6700	1.7000	1.5600	1.5600	-12.849%	46	3,761	-92.308%
2026-06-10	1.5900	1.7900	1.5900	1.7900	+9.146%	115	3,743	-93.296%
2026-06-09	1.6400	1.6400	1.6400	1.6400	+7.190%	1	3,745	-92.683%
2026-06-08	1.4300	1.5300	1.3700	1.5300	-7.831%	33	3,746	-92.157%
2026-06-05	1.2700	1.6600	1.2700	1.6600	+48.214%	17	3,738	-92.771%
2026-06-04	1.3200	1.3200	1.1200	1.1200	-15.789%	15	3,743	-89.286%
2026-06-03	1.2900	1.3500	1.2900	1.3300	+8.130%	10	3,747	-90.977%
2026-06-02	1.1200	1.2300	1.1200	1.2300	+4.237%	6	3,749	-90.244%
2026-06-01	1.3800	1.3800	1.1800	1.1800	-13.869%	8	3,748	-89.831%
2026-05-29	1.3500	1.3700	1.2900	1.3700	+0.735%	4	3,754	-91.241%
2026-05-28	1.3500	1.3600	1.3400	1.3600	-2.857%	38	3,754	-91.176%
2026-05-27	1.5100	1.5100	1.4000	1.4000	-2.098%	19	3,762	-91.429%
2026-05-26	1.3600	1.4900	1.3600	1.4300	+2.878%	17	3,764	-91.608%
2026-05-22	1.3300	1.3900	1.3200	1.3900	+4.511%	36	3,762	-91.367%
2026-05-21	1.3600	1.3600	1.3200	1.3300	-2.206%	14	3,766	-90.977%
2026-05-20	1.3600	1.3600	1.3600	1.3600	-10.526%	10	3,766	-91.176%
2026-05-19	1.5900	1.5900	1.5000	1.5200	-7.879%	43	3,722	-92.105%
2026-05-18	1.7000	1.7000	1.6500	1.6500	-1.786%	17	3,722	-92.727%
2026-05-15	1.6000	1.6800	1.6000	1.6800	+17.483%	5	3,722	-92.857%
2026-05-14	1.5000	1.5000	1.4300	1.4300	-7.143%	2	3,724	-91.608%
2026-05-13	1.6400	1.6400	1.5400	1.5400	-10.983%	5	3,729	-92.208%
2026-05-12	1.7300	1.7300	1.7300	1.7300	+2.367%	1	3,729	-93.064%
2026-05-11	1.6700	1.7100	1.5600	1.6900	-5.056%	306	3,729	-92.899%
2026-05-08	1.7400	1.7800	1.7400	1.7800	-5.820%	5	3,600	-93.258%
2026-05-07	2.0200	2.0200	1.8900	1.8900	-17.467%	73	3,601	-93.651%
2026-05-05	2.2300	2.3400	2.2300	2.2900	-10.196%	1,513	3,570	-94.760%
2026-05-04	2.5500	2.5500	2.5500	2.5500	+0.791%	1	2,786	-95.294%
2026-05-01	2.5300	2.5300	2.5300	2.5300	0.000%	1	2,784	-95.257%
2026-04-30	2.1900	2.5400	2.1900	2.5300	+21.635%	98	2,784	-95.257%
2026-04-29	2.0800	2.0800	2.0800	2.0800	-2.804%	2	2,777	-94.231%
2026-04-28	2.1600	2.1700	2.0300	2.1400	0.000%	144	2,777	-94.393%
2026-04-27	2.2000	2.2000	2.1300	2.1400	-16.406%	11	2,679	-94.393%
2026-04-23	2.3100	2.5600	2.3100	2.5600	+7.113%	18	2,688	-95.313%
2026-04-22	2.3900	2.3900	2.3900	2.3900	+0.844%	5	2,687	-94.979%
2026-04-21	2.3600	2.3700	2.3500	2.3700	+0.851%	12	2,692	-94.937%
2026-04-20	2.4100	2.4100	2.3500	2.3500	-2.083%	2	2,702	-94.894%
2026-04-17	2.4000	2.4300	2.2600	2.4000	-3.226%	41	2,702	-95.000%
2026-04-16	2.5200	2.6100	2.4800	2.4800	-0.402%	21	2,687	-95.161%
2026-04-15	2.4100	2.5000	2.3600	2.4900	-1.581%	143	2,686	-95.181%
2026-04-14	2.6800	2.6800	2.5300	2.5300	-17.049%	37	2,612	-95.257%
2026-04-13	3.1800	3.1800	3.0500	3.0500	-0.974%	13	2,627	-96.066%
2026-04-10	3.0000	3.0800	2.9000	3.0800	-8.060%	44	2,618	-96.104%
2026-04-09	3.4500	3.4500	3.3500	3.3500	-21.176%	6	2,624	-96.418%
2026-04-07	4.5000	4.5000	4.2500	4.2500	-0.468%	11	2,623	-97.176%
2026-04-06	4.2500	4.2700	4.2500	4.2700	-7.174%	20	2,613	-97.190%
2026-04-02	4.6000	4.6000	4.6000	4.6000	+2.222%	1	2,613	-97.391%
2026-04-01	4.2000	4.5000	4.2000	4.5000	-1.099%	6	2,613	-97.333%
2026-03-31	4.9100	5.0900	4.5500	4.5500	-24.419%	11	2,614	-97.363%
2026-03-30	5.5700	6.0200	5.5700	6.0200	+0.333%	24	2,613	-98.007%
2026-03-27	5.7000	6.0000	5.5800	6.0000	+37.931%	38	2,611	-98.000%
2026-03-25	4.2500	4.3500	4.1500	4.3500	-9.375%	15	2,605	-97.241%
2026-03-24	4.6500	4.8000	4.6500	4.8000	+2.128%	34	2,613	-97.500%
2026-03-23	4.6600	4.8000	4.6600	4.7000	-16.071%	34	2,640	-97.447%
2026-03-20	5.3500	5.6000	5.3500	5.6000	+15.942%	2	2,608	-97.857%
2026-03-19	4.9500	4.9500	4.8300	4.8300	+7.333%	40	2,606	-97.516%
2026-03-18	4.5000	4.5000	4.5000	4.5000	0.000%	13	2,566	-97.333%
2026-03-16	5.0000	5.0000	4.5000	4.5000	-15.888%	1,922	2,553	-97.333%
2026-03-13	4.7900	5.3500	4.7900	5.3500	+2.490%	2	999	-97.757%
2026-03-12	4.9100	5.2200	4.9100	5.2200	+12.258%	6	1,000	-97.701%
2026-03-11	4.6500	4.6500	4.6500	4.6500	-5.102%	1	1,000	-97.419%
2026-03-10	4.8700	4.9000	4.5500	4.9000	-16.239%	457	1,000	-97.551%
2026-03-09	5.8500	5.8500	5.8500	5.8500	+0.862%	1	730	-97.949%
2026-03-06	5.4200	5.8000	5.4200	5.8000	+5.072%	12	729	-97.931%
2026-03-05	5.1400	5.8000	5.1400	5.5200	+10.400%	4	720	-97.826%
2026-03-04	5.1300	5.1300	5.0000	5.0000	-10.394%	41	719	-97.600%
2026-03-03	5.9000	5.9000	5.5800	5.5800	+10.934%	16	709	-97.849%
2026-03-02	6.5000	6.5000	5.0300	5.0300	-14.017%	303	694	-97.614%
2026-02-27	5.5300	5.8500	5.5300	5.8500	+14.258%	11	691	-97.949%
2026-02-26	4.5500	5.2000	4.5000	5.1200	+21.905%	80	682	-97.656%
2026-02-25	4.2500	4.2500	4.2000	4.2000	-9.677%	11	615	-97.143%
2026-02-24	4.7700	4.7800	4.6500	4.6500	-9.709%	81	615	-97.419%
2026-02-23	4.9000	5.1500	4.9000	5.1500	+4.040%	302	649	-97.670%
2026-02-20	5.1900	5.1900	4.9500	4.9500	-9.007%	5	474	-97.576%
2026-02-19	5.3700	5.4400	5.1500	5.4400	+7.723%	21	475	-97.794%
2026-02-18	4.9100	5.0500	4.9000	5.0500	-9.009%	13	469	-97.624%
2026-02-17	6.0000	6.2000	5.5500	5.5500	+2.778%	209	469	-97.838%
2026-02-13	6.0000	6.1500	5.4000	5.4000	0.000%	70	438	-97.778%
2026-02-12	4.8000	5.4000	4.8000	5.4000	+11.340%	17	438	-97.778%
2026-02-11	4.7200	4.9000	4.7200	4.8500	-3.960%	5	437	-97.526%
2026-02-10	5.0300	5.0500	5.0300	5.0500	-2.885%	2	436	-97.624%
2026-02-09	4.8200	5.2000	4.8200	5.2000	-5.455%	4	435	-97.692%
2026-02-06	6.5500	6.5500	5.4500	5.5000	-22.535%	217	434	-97.818%
2026-02-05	6.8100	7.1000	6.8100	7.1000	+7.576%	18	389	-98.310%
2026-02-04	6.5200	7.0000	6.5200	6.6000	+6.109%	15	375	-98.182%
2026-02-03	5.3000	6.5000	5.3000	6.2200	+14.128%	25	380	-98.071%
2026-02-02	5.2500	5.4500	5.2500	5.4500	+9.000%	15	356	-97.798%
2026-01-30	5.0000	5.0000	5.0000	5.0000	+5.263%	1	341	-97.600%
2026-01-28	4.8000	4.8000	4.7500	4.7500	-1.042%	2	341	-97.474%
2026-01-27	4.8500	4.8700	4.7600	4.8000	-5.882%	74	339	-97.500%
2026-01-26	5.1000	5.1000	5.1000	5.1000	+2.204%	1	275	-97.647%
2026-01-23	5.0700	5.0700	4.9900	4.9900	-1.965%	2	275	-97.595%
2026-01-22	5.1300	5.1300	5.0900	5.0900	-15.868%	15	274	-97.642%
2026-01-20	6.0000	6.0500	5.7900	6.0500	+21.730%	23	259	-98.017%
2026-01-16	5.0800	5.0800	4.9700	4.9700	-7.103%	2	234	-97.586%
2026-01-14	5.4500	5.6500	5.3500	5.3500	+4.492%	119	234	-97.757%
2026-01-13	5.2000	5.2000	5.0000	5.1200	-2.476%	115	116	-97.656%
2026-01-12	5.4000	5.4000	5.2500	5.2500	0.000%	2	2	-97.714%