Dark

NVDA20261120P130
NVDA Nov 20 2026 130.00 Put (NVDA261120P00130000)
option OPRA

EOD

Aug 14, 2026

0.5400-5.263%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.5500	0.5500	0.5400	0.5400	-5.263%	2	3,220	0.000%
2026-08-13	0.5800	0.5800	0.5700	0.5700	0.000%	11	3,221	-5.263%
2026-08-12	0.5900	0.5900	0.5700	0.5700	-13.636%	2	3,220	-5.263%
2026-08-11	0.6500	0.6700	0.6300	0.6600	-5.714%	134	3,220	-18.182%
2026-08-10	0.6800	0.7000	0.6800	0.7000	-2.778%	301	3,235	-22.857%
2026-08-07	0.7300	0.7400	0.7100	0.7200	-16.279%	24	3,235	-25.000%
2026-08-06	0.7700	0.8600	0.7700	0.8600	+4.878%	18	3,225	-37.209%
2026-08-05	0.8600	0.8600	0.8000	0.8200	-15.464%	53	3,233	-34.146%
2026-08-04	0.9900	1.0300	0.9500	0.9700	-9.346%	44	3,236	-44.330%
2026-08-03	1.3000	1.3000	1.0400	1.0700	-20.741%	147	3,225	-49.533%
2026-07-31	1.5100	1.5100	1.3500	1.3500	-13.462%	100	3,227	-60.000%
2026-07-30	1.7000	1.7000	1.5600	1.5600	-17.895%	97	3,321	-65.385%
2026-07-29	1.8400	1.9000	1.8400	1.9000	+21.019%	101	3,315	-71.579%
2026-07-28	1.6400	1.6400	1.5700	1.5700	-6.548%	32	3,375	-65.605%
2026-07-27	1.5100	1.8500	1.5100	1.6800	+28.244%	387	3,375	-67.857%
2026-07-24	1.4000	1.4200	1.2300	1.3100	-6.429%	27	3,195	-58.779%
2026-07-23	1.3000	1.4400	1.3000	1.4000	+22.807%	7	3,203	-61.429%
2026-07-22	1.3100	1.3100	1.1300	1.1400	-14.925%	8	3,205	-52.632%
2026-07-21	1.3700	1.3800	1.3400	1.3400	-10.667%	6	3,209	-59.701%
2026-07-20	1.4500	1.5000	1.4500	1.5000	-3.226%	2	3,207	-64.000%
2026-07-17	1.6800	1.7000	1.5500	1.5500	+12.319%	12	3,206	-65.161%
2026-07-16	1.3800	1.3800	1.3800	1.3800	+8.661%	1	3,209	-60.870%
2026-07-15	1.2700	1.2700	1.2700	1.2700	0.000%	3	3,208	-57.480%
2026-07-14	1.3300	1.3300	1.2700	1.2700	-14.765%	3	3,208	-57.480%
2026-07-13	1.3900	1.4900	1.3500	1.4900	+13.740%	20	3,210	-63.758%
2026-07-10	1.3800	1.3900	1.2900	1.3100	-10.274%	16	3,199	-58.779%
2026-07-09	1.6500	1.6500	1.4600	1.4600	-5.195%	19	3,186	-63.014%
2026-07-08	1.5400	1.5400	1.5400	1.5400	-17.647%	1	3,184	-64.935%
2026-07-07	1.9000	1.9000	1.8700	1.8700	+11.310%	2	3,183	-71.123%
2026-07-06	1.7500	1.7500	1.6800	1.6800	-14.721%	50	3,184	-67.857%
2026-07-02	2.0000	2.0300	1.9700	1.9700	+7.065%	7	3,188	-72.589%
2026-07-01	1.8400	1.8400	1.8400	1.8400	+10.180%	1	3,188	-70.652%
2026-06-30	1.6700	1.6700	1.6700	1.6700	-5.650%	1	3,188	-67.665%
2026-06-29	1.8700	2.0100	1.7300	1.7700	-5.851%	46	3,188	-69.492%
2026-06-26	2.1600	2.1600	1.7900	1.8800	-7.843%	89	3,188	-71.277%
2026-06-25	1.7600	2.1800	1.7600	2.0400	+10.270%	3,155	3,217	-73.529%
2026-06-24	1.7100	1.8500	1.7100	1.8500	+6.936%	61	4,880	-70.811%
2026-06-23	1.7400	1.8500	1.7000	1.7300	+13.072%	7	4,895	-68.786%
2026-06-22	1.4500	1.5300	1.4500	1.5300	-2.548%	3,017	4,891	-64.706%
2026-06-18	1.5800	1.6100	1.5400	1.5700	-3.086%	70	2,300	-65.605%
2026-06-17	1.6500	1.6500	1.6200	1.6200	-3.571%	8	2,300	-66.667%
2026-06-16	1.6100	1.6800	1.6100	1.6800	+7.006%	5	2,300	-67.857%
2026-06-15	1.7500	1.7500	1.5700	1.5700	-28.311%	21	2,285	-65.605%
2026-06-12	2.0900	2.1900	2.0900	2.1900	-16.730%	132	2,285	-75.342%
2026-06-10	2.4000	2.6300	2.4000	2.6300	+1.938%	25	2,285	-79.468%
2026-06-09	2.5800	2.5800	2.5800	2.5800	+25.243%	1	2,280	-79.070%
2026-06-08	2.1300	2.1700	2.0600	2.0600	-14.523%	353	2,279	-73.786%
2026-06-05	1.8700	2.4600	1.8700	2.4100	+47.853%	118	2,248	-77.593%
2026-06-04	2.0000	2.0000	1.6300	1.6300	-15.979%	532	2,358	-66.871%
2026-06-03	1.8500	1.9600	1.8500	1.9400	+7.778%	18	2,047	-72.165%
2026-06-02	1.7400	1.8000	1.7400	1.8000	+5.882%	32	2,044	-70.000%
2026-06-01	1.9000	1.9000	1.7000	1.7000	-13.706%	80	2,044	-68.235%
2026-05-29	1.9500	1.9700	1.9500	1.9700	+1.026%	9	2,005	-72.589%
2026-05-28	2.0000	2.0000	1.8800	1.9500	-6.699%	114	2,004	-72.308%
2026-05-27	2.1100	2.2200	2.0600	2.0900	+3.465%	46	2,004	-74.163%
2026-05-26	2.0200	2.1500	1.9900	2.0200	-1.942%	596	1,998	-73.267%
2026-05-22	1.9500	2.0600	1.8500	2.0600	+4.569%	29	1,527	-73.786%
2026-05-21	1.9700	1.9800	1.8300	1.9700	-0.505%	50	1,501	-72.589%
2026-05-20	1.9300	1.9800	1.8500	1.9800	-5.714%	23	1,501	-72.727%
2026-05-19	2.2200	2.2200	2.0700	2.1000	-7.080%	42	1,453	-74.286%
2026-05-18	2.2600	2.2700	2.2500	2.2600	+4.630%	10	1,453	-76.106%
2026-05-15	2.2200	2.2600	2.1600	2.1600	+8.543%	133	1,453	-75.000%
2026-05-14	2.0200	2.0200	1.9700	1.9900	-4.785%	28	1,546	-72.864%
2026-05-13	2.2500	2.2500	2.0900	2.0900	-13.636%	122	1,546	-74.163%
2026-05-12	2.2200	2.4300	2.2200	2.4200	+7.080%	27	1,546	-77.686%
2026-05-11	2.2800	2.2800	2.2300	2.2600	-8.502%	16	1,546	-76.106%
2026-05-08	2.5000	2.5000	2.4300	2.4700	-7.491%	30	1,542	-78.138%
2026-05-07	2.6800	2.6800	2.6700	2.6700	-5.986%	3	1,534	-79.775%
2026-05-06	2.9000	2.9000	2.8400	2.8400	-12.615%	5	1,534	-80.986%
2026-05-05	3.1000	3.3200	3.1000	3.2500	-7.143%	367	1,535	-83.385%
2026-05-04	3.4600	3.5000	3.4600	3.5000	+0.575%	2	1,533	-84.571%
2026-05-01	3.4200	3.5500	3.3900	3.4800	-1.972%	39	1,499	-84.483%
2026-04-30	2.9900	3.6000	2.9900	3.5500	+14.516%	169	1,499	-84.789%
2026-04-29	3.0000	3.1000	3.0000	3.1000	+10.320%	5	1,553	-82.581%
2026-04-28	3.1900	3.1900	2.8100	2.8100	+4.074%	121	1,553	-80.783%
2026-04-27	2.7000	2.7000	2.7000	2.7000	-12.052%	6	1,503	-80.000%
2026-04-24	3.3700	3.3700	3.0700	3.0700	-12.286%	215	1,500	-82.410%
2026-04-23	3.2600	3.5000	3.2600	3.5000	+4.478%	137	1,542	-84.571%
2026-04-22	3.3500	3.3500	3.3500	3.3500	-1.471%	1	1,409	-83.881%
2026-04-21	3.3500	3.4000	3.3500	3.4000	+3.030%	9	1,407	-84.118%
2026-04-20	3.3500	3.4000	3.3000	3.3000	0.000%	28	1,407	-83.636%
2026-04-17	3.2000	3.3600	3.2000	3.3000	-8.333%	16	1,407	-83.636%
2026-04-16	3.4800	3.6000	3.4800	3.6000	+0.559%	2	1,407	-85.000%
2026-04-15	3.4000	3.5800	3.3500	3.5800	-4.278%	41	1,407	-84.916%
2026-04-14	3.7500	3.7600	3.7000	3.7400	-12.617%	52	1,401	-85.561%
2026-04-13	4.2500	4.3200	4.2500	4.2800	-2.727%	27	1,417	-87.383%
2026-04-10	4.5000	4.5000	4.1500	4.4000	-4.555%	15	1,393	-87.727%
2026-04-09	5.0500	5.0500	4.6100	4.6100	-7.056%	22	1,384	-88.286%
2026-04-08	4.7700	5.0500	4.7500	4.9600	-14.483%	124	1,370	-89.113%
2026-04-07	6.1500	6.1500	5.8000	5.8000	-0.855%	35	1,443	-90.690%
2026-04-06	5.7500	5.8500	5.7500	5.8500	-6.400%	7	1,456	-90.769%
2026-04-02	6.9800	6.9800	6.2000	6.2500	0.000%	10	1,459	-91.360%
2026-04-01	5.7500	6.2500	5.7500	6.2500	-2.038%	10	1,459	-91.360%
2026-03-31	7.5000	7.5000	6.3800	6.3800	-23.133%	9	1,451	-91.536%
2026-03-30	8.3000	8.3000	7.9500	8.3000	0.000%	165	1,443	-93.494%
2026-03-27	8.3000	8.3000	8.3000	8.3000	+12.011%	10	1,335	-93.494%
2026-03-26	6.6000	7.4100	6.4900	7.4100	+18.560%	28	1,329	-92.713%
2026-03-25	5.9400	6.2500	5.7500	6.2500	-6.716%	109	1,311	-91.360%
2026-03-24	6.6000	6.7000	6.4500	6.7000	0.000%	107	1,208	-91.940%
2026-03-23	6.5500	6.8600	6.3800	6.7000	-11.842%	49	1,206	-91.940%
2026-03-20	6.9000	7.6000	6.8500	7.6000	+12.593%	59	1,238	-92.895%
2026-03-19	6.9500	6.9500	6.6900	6.7500	+6.299%	65	1,184	-92.000%
2026-03-17	6.2000	6.3600	6.1500	6.3500	+5.833%	35	1,223	-91.496%
2026-03-16	6.4500	6.4500	6.0000	6.0000	-16.898%	132	1,225	-91.000%
2026-03-13	6.7000	7.2200	6.7000	7.2200	+6.176%	164	1,300	-92.521%
2026-03-12	6.7200	7.1500	6.7200	6.8000	+6.250%	54	1,334	-92.059%
2026-03-11	6.2800	6.4500	6.2800	6.4000	-5.882%	56	1,334	-91.563%
2026-03-10	6.7000	6.8000	6.2500	6.8000	-9.212%	64	1,329	-92.059%
2026-03-09	8.5000	8.7000	7.3300	7.4900	-6.957%	70	1,348	-92.790%
2026-03-06	7.2700	8.0500	7.2700	8.0500	+10.274%	60	1,334	-93.292%
2026-03-05	7.5500	7.9500	7.2900	7.3000	+2.528%	1,381	1,324	-92.603%
2026-03-04	6.9500	7.1200	6.7700	7.1200	-3.784%	72	810	-92.416%
2026-03-03	8.0000	8.0000	7.4000	7.4000	+6.169%	40	750	-92.703%
2026-03-02	6.9700	6.9700	6.9700	6.9700	-12.875%	1	710	-92.253%
2026-02-27	7.8500	8.0700	7.2500	8.0000	+14.286%	84	710	-93.250%
2026-02-26	6.5000	7.0000	6.4500	7.0000	+20.069%	74	656	-92.286%
2026-02-25	5.9700	5.9700	5.7500	5.8300	-11.934%	238	606	-90.738%
2026-02-24	6.6700	6.6700	6.6200	6.6200	-4.335%	11	606	-91.843%
2026-02-23	6.9200	6.9200	6.9200	6.9200	+2.519%	2	596	-92.197%
2026-02-20	6.7500	6.7500	6.7500	6.7500	-7.534%	10	595	-92.000%
2026-02-19	7.3000	7.3000	7.3000	7.3000	+7.670%	50	604	-92.603%
2026-02-18	6.7800	6.7800	6.7800	6.7800	-18.510%	1	554	-92.035%
2026-02-17	8.3200	8.3200	8.3200	8.3200	+8.758%	1	553	-93.510%
2026-02-13	8.1500	8.1500	7.3300	7.6500	+6.103%	75	522	-92.941%
2026-02-12	7.2100	7.2100	7.2100	7.2100	+5.255%	6	522	-92.510%
2026-02-11	6.8500	6.8500	6.8500	6.8500	-0.436%	95	516	-92.117%
2026-02-10	6.8800	6.8800	6.8800	6.8800	+2.994%	10	421	-92.151%
2026-02-09	7.2000	7.2000	6.6800	6.6800	-10.576%	13	421	-91.916%
2026-02-06	8.0000	8.0000	7.4700	7.4700	-22.751%	19	432	-92.771%
2026-02-05	9.0500	9.6700	8.6500	9.6700	+6.615%	24	446	-94.416%
2026-02-04	8.3700	9.0700	8.3700	9.0700	+10.610%	20	434	-94.046%
2026-02-03	8.1000	8.7500	8.1000	8.2000	+13.103%	48	415	-93.415%
2026-02-02	7.3800	7.3800	7.2500	7.2500	+8.209%	29	382	-92.552%
2026-01-30	6.7000	6.7000	6.7000	6.7000	-6.944%	1	353	-91.940%
2026-01-29	7.2000	7.2000	7.2000	7.2000	+8.597%	1	353	-92.500%
2026-01-28	6.6300	6.6300	6.6300	6.6300	-3.212%	1	352	-91.855%
2026-01-27	6.6500	6.8500	6.6300	6.8500	-0.725%	3	352	-92.117%
2026-01-23	6.9000	6.9000	6.9000	6.9000	-4.828%	2	354	-92.174%
2026-01-21	7.7000	7.7000	7.0500	7.2500	-10.050%	9	352	-92.552%
2026-01-20	7.8900	8.0600	7.7500	8.0600	+17.664%	10	350	-93.300%
2026-01-16	6.8500	6.8500	6.8500	6.8500	+0.293%	1	339	-92.117%
2026-01-15	6.8100	6.8300	6.7200	6.8300	-8.933%	224	339	-92.094%
2026-01-14	7.5500	7.5500	7.5000	7.5000	+6.383%	54	119	-92.800%
2026-01-13	7.1500	7.1500	7.0500	7.0500	-1.399%	65	65	-92.340%
2026-01-12	7.1500	7.1500	7.1500	7.1500	0.000%	1	1	-92.448%