Dark

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

EOD

Sep 30, 2026

0.14000.000%(0.0000)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1300	0.1400	0.1300	0.1400	0.000%	41	6,736	0.000%
2026-09-29	0.1400	0.1400	0.1300	0.1400	0.000%	31	6,695	0.000%
2026-09-28	0.1600	0.1600	0.1300	0.1400	-22.222%	1,378	6,666	0.000%
2026-09-25	0.1800	0.1800	0.1800	0.1800	0.000%	2	5,334	-22.222%
2026-09-24	0.1800	0.1800	0.1800	0.1800	+5.882%	10	5,335	-22.222%
2026-09-23	0.1700	0.1700	0.1700	0.1700	-10.526%	8	5,336	-17.647%
2026-09-21	0.1800	0.1900	0.1800	0.1900	-13.636%	34	5,336	-26.316%
2026-09-18	0.2200	0.2200	0.2200	0.2200	0.000%	2	5,327	-36.364%
2026-09-17	0.2400	0.2400	0.2200	0.2200	-12.000%	34	5,327	-36.364%
2026-09-16	0.2600	0.2600	0.2500	0.2500	-16.667%	4	5,311	-44.000%
2026-09-15	0.3000	0.3000	0.3000	0.3000	-3.226%	10	5,313	-53.333%
2026-09-14	0.3200	0.3200	0.2900	0.3100	+6.897%	3	5,313	-54.839%
2026-09-11	0.2700	0.2900	0.2600	0.2900	-9.375%	10	5,312	-51.724%
2026-09-10	0.3300	0.3400	0.2900	0.3200	+3.226%	38	5,317	-56.250%
2026-09-09	0.3000	0.3100	0.3000	0.3100	-3.125%	2	5,287	-54.839%
2026-09-08	0.3000	0.3200	0.2900	0.3200	+6.667%	6	5,285	-56.250%
2026-09-04	0.3100	0.3100	0.2900	0.3000	-3.226%	47	5,241	-53.333%
2026-09-03	0.3100	0.3400	0.2900	0.3100	0.000%	42	5,241	-54.839%
2026-09-02	0.3200	0.3400	0.3000	0.3100	-6.061%	34	5,237	-54.839%
2026-09-01	0.3500	0.3500	0.3100	0.3300	+3.125%	63	5,236	-57.576%
2026-08-31	0.3200	0.3200	0.3200	0.3200	+6.667%	2	5,195	-56.250%
2026-08-27	0.3300	0.3300	0.3000	0.3000	-23.077%	54	5,193	-53.333%
2026-08-26	0.4400	0.4500	0.3900	0.3900	-15.217%	42	5,189	-64.103%
2026-08-25	0.4500	0.4600	0.4500	0.4600	-9.804%	4	5,183	-69.565%
2026-08-24	0.5500	0.5500	0.5100	0.5100	-3.774%	13	5,182	-72.549%
2026-08-21	0.5100	0.5400	0.5000	0.5300	+1.923%	22	5,171	-73.585%
2026-08-20	0.5000	0.5300	0.4600	0.5200	+6.122%	15	5,156	-73.077%
2026-08-19	0.4800	0.5000	0.4800	0.4900	-2.000%	23	5,156	-71.429%
2026-08-14	0.4600	0.5000	0.4500	0.5000	+6.383%	20	5,169	-72.000%
2026-08-13	0.4800	0.4900	0.4700	0.4700	-7.843%	9	5,158	-70.213%
2026-08-12	0.5000	0.5100	0.5000	0.5100	-8.929%	90	5,157	-72.549%
2026-08-11	0.5600	0.5600	0.5100	0.5600	-5.085%	42	5,137	-75.000%
2026-08-10	0.5800	0.6300	0.5800	0.5900	-9.231%	7	5,107	-76.271%
2026-08-07	0.6200	0.6500	0.6000	0.6500	-5.797%	11	5,104	-78.462%
2026-08-06	0.6100	0.7000	0.6100	0.6900	-1.429%	25	5,105	-79.710%
2026-08-05	0.7500	0.7500	0.7000	0.7000	-14.634%	34	5,096	-80.000%
2026-08-04	0.8400	0.8600	0.8200	0.8200	-7.865%	49	5,072	-82.927%
2026-08-03	1.1000	1.1000	0.8800	0.8900	-34.559%	45	5,098	-84.270%
2026-07-30	1.4700	1.4700	1.3600	1.3600	-12.821%	14	5,095	-89.706%
2026-07-29	1.5400	1.6100	1.4500	1.5600	+22.835%	51	5,087	-91.026%
2026-07-28	1.4600	1.4600	1.2700	1.2700	-7.299%	35	5,068	-88.976%
2026-07-27	1.2500	1.5200	1.2500	1.3700	+18.103%	85	5,045	-89.781%
2026-07-24	1.1900	1.1900	1.0400	1.1600	-4.132%	19	5,040	-87.931%
2026-07-23	1.0800	1.2100	1.0800	1.2100	+28.723%	17	5,044	-88.430%
2026-07-22	0.9700	0.9700	0.9400	0.9400	-12.963%	2	5,040	-85.106%
2026-07-21	1.1200	1.1700	1.0800	1.0800	-12.195%	62	5,040	-87.037%
2026-07-20	1.1700	1.2300	1.1500	1.2300	+1.653%	38	5,041	-88.618%
2026-07-17	1.1500	1.3100	1.1500	1.2100	+8.036%	15	5,005	-88.430%
2026-07-16	1.0700	1.1600	1.0700	1.1200	+8.738%	20	5,010	-87.500%
2026-07-14	1.1900	1.1900	1.0200	1.0300	-6.364%	1,720	5,009	-86.408%
2026-07-13	1.1100	1.1100	1.0900	1.1000	+1.852%	39	3,548	-87.273%
2026-07-10	1.1500	1.1700	1.0800	1.0800	-14.286%	21	3,522	-87.037%
2026-07-09	1.3100	1.3100	1.2500	1.2600	+4.132%	38	3,521	-88.889%
2026-07-08	1.4400	1.4400	1.2100	1.2100	-13.571%	60	3,556	-88.430%
2026-07-06	1.4000	1.4000	1.4000	1.4000	-14.110%	1	3,557	-90.000%
2026-07-02	1.3700	1.6300	1.3700	1.6300	+23.485%	31	3,526	-91.411%
2026-06-30	1.3000	1.3400	1.2800	1.3200	-8.966%	145	3,526	-89.394%
2026-06-29	1.4700	1.6600	1.4500	1.4500	-0.685%	61	3,560	-90.345%
2026-06-26	1.6900	1.6900	1.4600	1.4600	-8.750%	28	3,559	-90.411%
2026-06-25	1.7500	1.7500	1.5300	1.6000	+16.788%	25	3,563	-91.250%
2026-06-24	1.4700	1.4700	1.3700	1.3700	-1.439%	104	3,562	-89.781%
2026-06-23	1.5400	1.5500	1.3900	1.3900	+8.594%	28	3,486	-89.928%
2026-06-22	1.2600	1.2800	1.2100	1.2800	-14.094%	9	3,484	-89.063%
2026-06-17	1.4000	1.5200	1.4000	1.4900	+14.615%	30	3,473	-90.604%
2026-06-16	1.3300	1.3300	1.3000	1.3000	-3.704%	2	3,473	-89.231%
2026-06-15	1.4400	1.4400	1.3500	1.3500	-25.824%	22	3,464	-89.630%
2026-06-12	1.8000	1.8200	1.7200	1.8200	-9.000%	52	3,464	-92.308%
2026-06-11	2.0200	2.1600	2.0000	2.0000	-7.407%	82	3,464	-93.000%
2026-06-10	2.0500	2.1700	2.0500	2.1600	+6.404%	116	3,468	-93.519%
2026-06-09	1.8300	2.1300	1.8300	2.0300	+18.023%	29	3,476	-93.103%
2026-06-08	1.6100	1.8100	1.6100	1.7200	-14.851%	27	3,478	-91.860%
2026-06-05	1.9300	2.0200	1.9300	2.0200	+46.377%	113	3,473	-93.069%
2026-06-04	1.3800	1.3800	1.3800	1.3800	-16.364%	3	3,473	-89.855%
2026-06-03	1.6500	1.6500	1.6500	1.6500	+13.014%	6	3,476	-91.515%
2026-06-02	1.3800	1.4600	1.3800	1.4600	+2.098%	3	3,482	-90.411%
2026-06-01	1.5100	1.5100	1.4200	1.4300	-20.556%	56	3,482	-90.210%
2026-05-29	1.6300	1.8000	1.6300	1.8000	+11.801%	29	3,507	-92.222%
2026-05-28	1.6500	1.6800	1.6100	1.6100	-3.593%	456	3,532	-91.304%
2026-05-27	1.8500	1.8500	1.6700	1.6700	-1.765%	488	3,652	-91.617%
2026-05-26	1.6800	1.7400	1.6300	1.7000	+2.410%	210	4,053	-91.765%
2026-05-22	1.6600	1.6600	1.6600	1.6600	+2.469%	1	4,028	-91.566%
2026-05-21	1.6200	1.7200	1.5400	1.6200	+2.532%	436	4,028	-91.358%
2026-05-20	1.6100	1.6100	1.5600	1.5800	-10.734%	424	4,028	-91.139%
2026-05-19	1.7600	1.7700	1.7600	1.7700	-3.804%	20	3,374	-92.090%
2026-05-18	1.9200	1.9600	1.8400	1.8400	+0.546%	45	3,374	-92.391%
2026-05-15	1.8900	1.8900	1.8300	1.8300	+5.780%	2	3,374	-92.350%
2026-05-14	1.7000	1.7300	1.6600	1.7300	-5.464%	6	3,349	-91.908%
2026-05-13	1.9200	1.9200	1.8300	1.8300	-7.576%	12	3,349	-92.350%
2026-05-12	2.0600	2.0600	1.9700	1.9800	-0.503%	56	3,349	-92.929%
2026-05-11	2.0900	2.0900	1.9100	1.9900	-5.687%	309	3,349	-92.965%
2026-05-08	2.2500	2.2500	2.0500	2.1100	-6.637%	21	3,162	-93.365%
2026-05-07	2.3600	2.3600	2.2600	2.2600	-5.833%	45	3,179	-93.805%
2026-05-06	2.4500	2.4600	2.4000	2.4000	-13.978%	40	3,148	-94.167%
2026-05-05	2.7900	2.7900	2.7900	2.7900	-8.525%	1	3,143	-94.982%
2026-04-30	2.5700	3.0500	2.5700	3.0500	+18.217%	65	3,142	-95.410%
2026-04-28	2.5000	2.6700	2.5000	2.5800	+12.174%	40	3,122	-94.574%
2026-04-27	2.5400	2.5400	2.3000	2.3000	-15.129%	16	3,119	-93.913%
2026-04-24	2.8200	2.8200	2.7100	2.7100	-12.298%	4	3,125	-94.834%
2026-04-23	2.7900	3.0900	2.7900	3.0900	+6.552%	5	3,126	-95.469%
2026-04-21	2.8000	2.9200	2.8000	2.9000	+0.694%	10	3,121	-95.172%
2026-04-20	2.8800	2.8800	2.8800	2.8800	+0.348%	1	3,121	-95.139%
2026-04-17	2.7000	2.8700	2.7000	2.8700	-4.967%	3	3,120	-95.122%
2026-04-16	2.9900	3.0200	2.9900	3.0200	+2.373%	3	3,120	-95.364%
2026-04-15	2.8500	3.0000	2.8300	2.9500	-4.839%	9	3,123	-95.254%
2026-04-14	3.1000	3.1000	3.1000	3.1000	-12.676%	3	3,129	-95.484%
2026-04-13	3.5500	3.5500	3.5500	3.5500	-2.740%	10	3,129	-96.056%
2026-04-10	3.5800	3.6700	3.4600	3.6500	-6.650%	27	3,149	-96.164%
2026-04-09	4.2600	4.2600	3.9000	3.9100	-6.683%	9	3,140	-96.419%
2026-04-08	4.1500	4.2000	4.1500	4.1900	-15.354%	4	3,146	-96.659%
2026-04-06	5.1000	5.1000	4.9500	4.9500	-5.172%	75	3,143	-97.172%
2026-04-02	5.8100	5.8100	5.2200	5.2200	-2.430%	7	3,165	-97.318%
2026-04-01	4.9400	5.3500	4.9000	5.3500	-0.926%	11	3,165	-97.383%
2026-03-31	6.3000	6.3000	5.4000	5.4000	-22.078%	31	3,166	-97.407%
2026-03-30	6.7600	7.0500	6.7500	6.9300	-2.394%	155	3,140	-97.980%
2026-03-27	7.0000	7.1200	6.6000	7.1000	+9.231%	72	3,051	-98.028%
2026-03-26	5.5200	6.5000	5.5200	6.5000	+21.951%	24	3,050	-97.846%
2026-03-25	5.1000	5.3300	5.0000	5.3300	-4.821%	110	3,040	-97.373%
2026-03-24	5.7400	5.7400	5.6000	5.6000	-4.437%	18	3,038	-97.500%
2026-03-23	5.5000	5.8600	5.5000	5.8600	-9.147%	2	3,029	-97.611%
2026-03-20	5.8500	6.6500	5.8500	6.4500	+12.960%	733	3,031	-97.829%
2026-03-19	5.8100	5.8100	5.7100	5.7100	+3.630%	3	2,317	-97.548%
2026-03-18	5.3000	5.5100	5.3000	5.5100	+1.101%	5	2,315	-97.459%
2026-03-17	5.3000	5.4500	5.3000	5.4500	-2.679%	4	2,312	-97.431%
2026-03-16	5.3500	5.6000	5.3500	5.6000	-9.968%	31	2,310	-97.500%
2026-03-13	6.1000	6.2200	6.1000	6.2200	+11.071%	131	2,292	-97.749%
2026-03-11	5.3000	5.6000	5.3000	5.6000	-2.609%	5	2,292	-97.500%
2026-03-10	5.8500	5.8500	5.7500	5.7500	-4.007%	325	2,289	-97.565%
2026-03-09	6.5400	6.5400	5.9900	5.9900	-18.503%	35	2,146	-97.663%
2026-03-06	6.3000	7.3500	6.2500	7.3500	+7.299%	54	2,250	-98.095%
2026-03-05	6.8500	6.8500	6.8400	6.8500	+11.928%	543	2,249	-97.956%
2026-03-04	5.9000	6.1200	5.8500	6.1200	-6.707%	1,672	1,860	-97.712%
2026-03-03	6.5500	6.5600	6.5500	6.5600	+8.789%	2	475	-97.866%
2026-03-02	7.0300	7.0300	6.0300	6.0300	-4.589%	2	473	-97.678%
2026-02-27	6.8000	6.8000	6.3200	6.3200	+5.333%	52	474	-97.785%
2026-02-26	5.2200	6.0000	5.2200	6.0000	+22.449%	14	424	-97.667%
2026-02-25	4.9600	4.9600	4.9000	4.9000	-11.071%	322	519	-97.143%
2026-02-24	5.7000	5.7000	5.5100	5.5100	-5.651%	5	519	-97.459%
2026-02-23	5.5500	5.8400	5.5500	5.8400	-2.667%	7	517	-97.603%
2026-02-20	6.0000	6.0000	6.0000	6.0000	-4.610%	1	517	-97.667%
2026-02-19	6.3000	6.3200	6.2900	6.2900	+9.391%	56	517	-97.774%
2026-02-18	5.7500	5.7500	5.7500	5.7500	-12.214%	1	481	-97.565%
2026-02-17	6.5500	6.5500	6.5500	6.5500	-5.072%	1	481	-97.863%
2026-02-13	6.4500	6.9000	6.3700	6.9000	+11.290%	103	418	-97.971%
2026-02-12	6.2000	6.2000	6.2000	6.2000	+5.085%	1	418	-97.742%
2026-02-11	5.9000	5.9000	5.9000	5.9000	-0.840%	1	417	-97.627%
2026-02-10	5.9500	5.9500	5.9500	5.9500	+2.586%	1	416	-97.647%
2026-02-09	5.8000	5.8000	5.8000	5.8000	-15.942%	1	415	-97.586%
2026-02-06	7.1000	7.1000	6.9000	6.9000	-16.767%	17	414	-97.971%
2026-02-05	8.1800	8.3000	8.1800	8.2900	+5.875%	9	412	-98.311%
2026-02-04	7.2200	7.8300	7.2200	7.8300	+10.282%	22	411	-98.212%
2026-02-03	6.3000	7.2800	6.3000	7.1000	+11.635%	29	391	-98.028%
2026-02-02	6.3600	6.3600	6.3600	6.3600	+12.566%	10	382	-97.799%
2026-01-28	5.6500	5.6500	5.6500	5.6500	-4.882%	51	372	-97.522%
2026-01-23	5.9400	5.9400	5.9400	5.9400	-10.272%	2	321	-97.643%
2026-01-21	6.6200	6.6200	6.6200	6.6200	-5.293%	2	319	-97.885%
2026-01-20	7.0500	7.0500	6.7700	6.9900	+18.878%	5	319	-97.997%
2026-01-15	5.8800	5.8800	5.8800	5.8800	-1.176%	220	318	-97.619%
2026-01-13	6.0500	6.0500	5.9500	5.9500	+0.507%	5	106	-97.647%
2026-01-12	5.8600	5.9200	5.7500	5.9200	0.000%	101	101	-97.635%