Dark

NVDA20261120P125
NVDA Nov 20 2026 125.00 Put (NVDA261120P00125000)
option OPRA

EOD

Aug 14, 2026

0.5000+6.383%(+0.0300)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.4600	0.5000	0.4500	0.5000	+6.383%	20	5,169	0.000%
2026-08-13	0.4800	0.4900	0.4700	0.4700	-7.843%	9	5,158	+6.383%
2026-08-12	0.5000	0.5100	0.5000	0.5100	-8.929%	90	5,157	-1.961%
2026-08-11	0.5600	0.5600	0.5100	0.5600	-5.085%	42	5,137	-10.714%
2026-08-10	0.5800	0.6300	0.5800	0.5900	-9.231%	7	5,107	-15.254%
2026-08-07	0.6200	0.6500	0.6000	0.6500	-5.797%	11	5,104	-23.077%
2026-08-06	0.6100	0.7000	0.6100	0.6900	-1.429%	25	5,105	-27.536%
2026-08-05	0.7500	0.7500	0.7000	0.7000	-14.634%	34	5,096	-28.571%
2026-08-04	0.8400	0.8600	0.8200	0.8200	-7.865%	49	5,072	-39.024%
2026-08-03	1.1000	1.1000	0.8800	0.8900	-34.559%	45	5,098	-43.820%
2026-07-30	1.4700	1.4700	1.3600	1.3600	-12.821%	14	5,095	-63.235%
2026-07-29	1.5400	1.6100	1.4500	1.5600	+22.835%	51	5,087	-67.949%
2026-07-28	1.4600	1.4600	1.2700	1.2700	-7.299%	35	5,068	-60.630%
2026-07-27	1.2500	1.5200	1.2500	1.3700	+18.103%	85	5,045	-63.504%
2026-07-24	1.1900	1.1900	1.0400	1.1600	-4.132%	19	5,040	-56.897%
2026-07-23	1.0800	1.2100	1.0800	1.2100	+28.723%	17	5,044	-58.678%
2026-07-22	0.9700	0.9700	0.9400	0.9400	-12.963%	2	5,040	-46.809%
2026-07-21	1.1200	1.1700	1.0800	1.0800	-12.195%	62	5,040	-53.704%
2026-07-20	1.1700	1.2300	1.1500	1.2300	+1.653%	38	5,041	-59.350%
2026-07-17	1.1500	1.3100	1.1500	1.2100	+8.036%	15	5,005	-58.678%
2026-07-16	1.0700	1.1600	1.0700	1.1200	+8.738%	20	5,010	-55.357%
2026-07-14	1.1900	1.1900	1.0200	1.0300	-6.364%	1,720	5,009	-51.456%
2026-07-13	1.1100	1.1100	1.0900	1.1000	+1.852%	39	3,548	-54.545%
2026-07-10	1.1500	1.1700	1.0800	1.0800	-14.286%	21	3,522	-53.704%
2026-07-09	1.3100	1.3100	1.2500	1.2600	+4.132%	38	3,521	-60.317%
2026-07-08	1.4400	1.4400	1.2100	1.2100	-13.571%	60	3,556	-58.678%
2026-07-06	1.4000	1.4000	1.4000	1.4000	-14.110%	1	3,557	-64.286%
2026-07-02	1.3700	1.6300	1.3700	1.6300	+23.485%	31	3,526	-69.325%
2026-06-30	1.3000	1.3400	1.2800	1.3200	-8.966%	145	3,526	-62.121%
2026-06-29	1.4700	1.6600	1.4500	1.4500	-0.685%	61	3,560	-65.517%
2026-06-26	1.6900	1.6900	1.4600	1.4600	-8.750%	28	3,559	-65.753%
2026-06-25	1.7500	1.7500	1.5300	1.6000	+16.788%	25	3,563	-68.750%
2026-06-24	1.4700	1.4700	1.3700	1.3700	-1.439%	104	3,562	-63.504%
2026-06-23	1.5400	1.5500	1.3900	1.3900	+8.594%	28	3,486	-64.029%
2026-06-22	1.2600	1.2800	1.2100	1.2800	-14.094%	9	3,484	-60.938%
2026-06-17	1.4000	1.5200	1.4000	1.4900	+14.615%	30	3,473	-66.443%
2026-06-16	1.3300	1.3300	1.3000	1.3000	-3.704%	2	3,473	-61.538%
2026-06-15	1.4400	1.4400	1.3500	1.3500	-25.824%	22	3,464	-62.963%
2026-06-12	1.8000	1.8200	1.7200	1.8200	-9.000%	52	3,464	-72.527%
2026-06-11	2.0200	2.1600	2.0000	2.0000	-7.407%	82	3,464	-75.000%
2026-06-10	2.0500	2.1700	2.0500	2.1600	+6.404%	116	3,468	-76.852%
2026-06-09	1.8300	2.1300	1.8300	2.0300	+18.023%	29	3,476	-75.369%
2026-06-08	1.6100	1.8100	1.6100	1.7200	-14.851%	27	3,478	-70.930%
2026-06-05	1.9300	2.0200	1.9300	2.0200	+46.377%	113	3,473	-75.248%
2026-06-04	1.3800	1.3800	1.3800	1.3800	-16.364%	3	3,473	-63.768%
2026-06-03	1.6500	1.6500	1.6500	1.6500	+13.014%	6	3,476	-69.697%
2026-06-02	1.3800	1.4600	1.3800	1.4600	+2.098%	3	3,482	-65.753%
2026-06-01	1.5100	1.5100	1.4200	1.4300	-20.556%	56	3,482	-65.035%
2026-05-29	1.6300	1.8000	1.6300	1.8000	+11.801%	29	3,507	-72.222%
2026-05-28	1.6500	1.6800	1.6100	1.6100	-3.593%	456	3,532	-68.944%
2026-05-27	1.8500	1.8500	1.6700	1.6700	-1.765%	488	3,652	-70.060%
2026-05-26	1.6800	1.7400	1.6300	1.7000	+2.410%	210	4,053	-70.588%
2026-05-22	1.6600	1.6600	1.6600	1.6600	+2.469%	1	4,028	-69.880%
2026-05-21	1.6200	1.7200	1.5400	1.6200	+2.532%	436	4,028	-69.136%
2026-05-20	1.6100	1.6100	1.5600	1.5800	-10.734%	424	4,028	-68.354%
2026-05-19	1.7600	1.7700	1.7600	1.7700	-3.804%	20	3,374	-71.751%
2026-05-18	1.9200	1.9600	1.8400	1.8400	+0.546%	45	3,374	-72.826%
2026-05-15	1.8900	1.8900	1.8300	1.8300	+5.780%	2	3,374	-72.678%
2026-05-14	1.7000	1.7300	1.6600	1.7300	-5.464%	6	3,349	-71.098%
2026-05-13	1.9200	1.9200	1.8300	1.8300	-7.576%	12	3,349	-72.678%
2026-05-12	2.0600	2.0600	1.9700	1.9800	-0.503%	56	3,349	-74.747%
2026-05-11	2.0900	2.0900	1.9100	1.9900	-5.687%	309	3,349	-74.874%
2026-05-08	2.2500	2.2500	2.0500	2.1100	-6.637%	21	3,162	-76.303%
2026-05-07	2.3600	2.3600	2.2600	2.2600	-5.833%	45	3,179	-77.876%
2026-05-06	2.4500	2.4600	2.4000	2.4000	-13.978%	40	3,148	-79.167%
2026-05-05	2.7900	2.7900	2.7900	2.7900	-8.525%	1	3,143	-82.079%
2026-04-30	2.5700	3.0500	2.5700	3.0500	+18.217%	65	3,142	-83.607%
2026-04-28	2.5000	2.6700	2.5000	2.5800	+12.174%	40	3,122	-80.620%
2026-04-27	2.5400	2.5400	2.3000	2.3000	-15.129%	16	3,119	-78.261%
2026-04-24	2.8200	2.8200	2.7100	2.7100	-12.298%	4	3,125	-81.550%
2026-04-23	2.7900	3.0900	2.7900	3.0900	+6.552%	5	3,126	-83.819%
2026-04-21	2.8000	2.9200	2.8000	2.9000	+0.694%	10	3,121	-82.759%
2026-04-20	2.8800	2.8800	2.8800	2.8800	+0.348%	1	3,121	-82.639%
2026-04-17	2.7000	2.8700	2.7000	2.8700	-4.967%	3	3,120	-82.578%
2026-04-16	2.9900	3.0200	2.9900	3.0200	+2.373%	3	3,120	-83.444%
2026-04-15	2.8500	3.0000	2.8300	2.9500	-4.839%	9	3,123	-83.051%
2026-04-14	3.1000	3.1000	3.1000	3.1000	-12.676%	3	3,129	-83.871%
2026-04-13	3.5500	3.5500	3.5500	3.5500	-2.740%	10	3,129	-85.915%
2026-04-10	3.5800	3.6700	3.4600	3.6500	-6.650%	27	3,149	-86.301%
2026-04-09	4.2600	4.2600	3.9000	3.9100	-6.683%	9	3,140	-87.212%
2026-04-08	4.1500	4.2000	4.1500	4.1900	-15.354%	4	3,146	-88.067%
2026-04-06	5.1000	5.1000	4.9500	4.9500	-5.172%	75	3,143	-89.899%
2026-04-02	5.8100	5.8100	5.2200	5.2200	-2.430%	7	3,165	-90.421%
2026-04-01	4.9400	5.3500	4.9000	5.3500	-0.926%	11	3,165	-90.654%
2026-03-31	6.3000	6.3000	5.4000	5.4000	-22.078%	31	3,166	-90.741%
2026-03-30	6.7600	7.0500	6.7500	6.9300	-2.394%	155	3,140	-92.785%
2026-03-27	7.0000	7.1200	6.6000	7.1000	+9.231%	72	3,051	-92.958%
2026-03-26	5.5200	6.5000	5.5200	6.5000	+21.951%	24	3,050	-92.308%
2026-03-25	5.1000	5.3300	5.0000	5.3300	-4.821%	110	3,040	-90.619%
2026-03-24	5.7400	5.7400	5.6000	5.6000	-4.437%	18	3,038	-91.071%
2026-03-23	5.5000	5.8600	5.5000	5.8600	-9.147%	2	3,029	-91.468%
2026-03-20	5.8500	6.6500	5.8500	6.4500	+12.960%	733	3,031	-92.248%
2026-03-19	5.8100	5.8100	5.7100	5.7100	+3.630%	3	2,317	-91.243%
2026-03-18	5.3000	5.5100	5.3000	5.5100	+1.101%	5	2,315	-90.926%
2026-03-17	5.3000	5.4500	5.3000	5.4500	-2.679%	4	2,312	-90.826%
2026-03-16	5.3500	5.6000	5.3500	5.6000	-9.968%	31	2,310	-91.071%
2026-03-13	6.1000	6.2200	6.1000	6.2200	+11.071%	131	2,292	-91.961%
2026-03-11	5.3000	5.6000	5.3000	5.6000	-2.609%	5	2,292	-91.071%
2026-03-10	5.8500	5.8500	5.7500	5.7500	-4.007%	325	2,289	-91.304%
2026-03-09	6.5400	6.5400	5.9900	5.9900	-18.503%	35	2,146	-91.653%
2026-03-06	6.3000	7.3500	6.2500	7.3500	+7.299%	54	2,250	-93.197%
2026-03-05	6.8500	6.8500	6.8400	6.8500	+11.928%	543	2,249	-92.701%
2026-03-04	5.9000	6.1200	5.8500	6.1200	-6.707%	1,672	1,860	-91.830%
2026-03-03	6.5500	6.5600	6.5500	6.5600	+8.789%	2	475	-92.378%
2026-03-02	7.0300	7.0300	6.0300	6.0300	-4.589%	2	473	-91.708%
2026-02-27	6.8000	6.8000	6.3200	6.3200	+5.333%	52	474	-92.089%
2026-02-26	5.2200	6.0000	5.2200	6.0000	+22.449%	14	424	-91.667%
2026-02-25	4.9600	4.9600	4.9000	4.9000	-11.071%	322	519	-89.796%
2026-02-24	5.7000	5.7000	5.5100	5.5100	-5.651%	5	519	-90.926%
2026-02-23	5.5500	5.8400	5.5500	5.8400	-2.667%	7	517	-91.438%
2026-02-20	6.0000	6.0000	6.0000	6.0000	-4.610%	1	517	-91.667%
2026-02-19	6.3000	6.3200	6.2900	6.2900	+9.391%	56	517	-92.051%
2026-02-18	5.7500	5.7500	5.7500	5.7500	-12.214%	1	481	-91.304%
2026-02-17	6.5500	6.5500	6.5500	6.5500	-5.072%	1	481	-92.366%
2026-02-13	6.4500	6.9000	6.3700	6.9000	+11.290%	103	418	-92.754%
2026-02-12	6.2000	6.2000	6.2000	6.2000	+5.085%	1	418	-91.935%
2026-02-11	5.9000	5.9000	5.9000	5.9000	-0.840%	1	417	-91.525%
2026-02-10	5.9500	5.9500	5.9500	5.9500	+2.586%	1	416	-91.597%
2026-02-09	5.8000	5.8000	5.8000	5.8000	-15.942%	1	415	-91.379%
2026-02-06	7.1000	7.1000	6.9000	6.9000	-16.767%	17	414	-92.754%
2026-02-05	8.1800	8.3000	8.1800	8.2900	+5.875%	9	412	-93.969%
2026-02-04	7.2200	7.8300	7.2200	7.8300	+10.282%	22	411	-93.614%
2026-02-03	6.3000	7.2800	6.3000	7.1000	+11.635%	29	391	-92.958%
2026-02-02	6.3600	6.3600	6.3600	6.3600	+12.566%	10	382	-92.138%
2026-01-28	5.6500	5.6500	5.6500	5.6500	-4.882%	51	372	-91.150%
2026-01-23	5.9400	5.9400	5.9400	5.9400	-10.272%	2	321	-91.582%
2026-01-21	6.6200	6.6200	6.6200	6.6200	-5.293%	2	319	-92.447%
2026-01-20	7.0500	7.0500	6.7700	6.9900	+18.878%	5	319	-92.847%
2026-01-15	5.8800	5.8800	5.8800	5.8800	-1.176%	220	318	-91.497%
2026-01-13	6.0500	6.0500	5.9500	5.9500	+0.507%	5	106	-91.597%
2026-01-12	5.8600	5.9200	5.7500	5.9200	0.000%	101	101	-91.554%