Dark

NVDA20261120P135
NVDA Nov 20 2026 135.00 Put (NVDA261120P00135000)
option OPRA

EOD

Aug 14, 2026

0.6100-4.688%(-0.0300)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.6200	0.6700	0.6100	0.6100	-4.688%	102	7,805	0.000%
2026-08-13	0.6400	0.6500	0.6400	0.6400	-9.859%	75	7,813	-4.688%
2026-08-12	0.6700	0.7100	0.6700	0.7100	-5.333%	38	7,813	-14.085%
2026-08-11	0.7900	0.7900	0.7400	0.7500	-6.250%	32	7,802	-18.667%
2026-08-10	0.7800	0.8000	0.7800	0.8000	-1.235%	27	7,831	-23.750%
2026-08-07	0.8700	0.8700	0.8100	0.8100	-12.903%	34	7,831	-24.691%
2026-08-06	0.8800	0.9600	0.8800	0.9300	-2.105%	276	7,820	-34.409%
2026-08-05	1.0000	1.0200	0.9500	0.9500	-18.103%	45	7,547	-35.789%
2026-08-04	1.1300	1.2200	1.1300	1.1600	-9.375%	29	7,532	-47.414%
2026-08-03	1.5100	1.5100	1.2700	1.2800	-26.857%	169	7,517	-52.344%
2026-07-31	1.8400	1.8400	1.7500	1.7500	-11.616%	3	7,509	-65.143%
2026-07-30	2.1800	2.1800	1.9500	1.9800	-18.852%	261	7,510	-69.192%
2026-07-29	2.0100	2.4400	2.0100	2.4400	+25.128%	41	7,580	-75.000%
2026-07-28	2.2200	2.2200	1.9200	1.9500	-3.465%	1,305	7,574	-68.718%
2026-07-27	1.7000	2.2600	1.7000	2.0200	+18.824%	37	6,324	-69.802%
2026-07-24	1.7000	1.7000	1.7000	1.7000	-0.585%	1	6,292	-64.118%
2026-07-23	1.5800	1.7300	1.5800	1.7100	+21.277%	18	6,291	-64.327%
2026-07-22	1.4400	1.4400	1.3600	1.4100	-12.422%	5	6,288	-56.738%
2026-07-21	1.6100	1.7000	1.6100	1.6100	-12.022%	4	6,291	-62.112%
2026-07-20	1.7400	1.8300	1.7400	1.8300	-4.687%	11	6,292	-66.667%
2026-07-17	1.8000	1.9200	1.8000	1.9200	+14.286%	13	6,294	-68.229%
2026-07-16	1.6200	1.6800	1.6200	1.6800	-4.545%	11	6,293	-63.690%
2026-07-14	1.7200	1.7600	1.7200	1.7600	-5.376%	7	6,290	-65.341%
2026-07-13	1.6300	1.8600	1.6300	1.8600	+17.722%	87	6,290	-67.204%
2026-07-10	1.7300	1.7300	1.5800	1.5800	-14.595%	44	6,287	-61.392%
2026-07-09	1.8900	1.9200	1.8500	1.8500	-3.646%	14	6,261	-67.027%
2026-07-08	2.0100	2.0100	1.9100	1.9200	-17.241%	6	6,262	-68.229%
2026-07-07	2.3500	2.3500	2.3200	2.3200	+11.538%	7	6,259	-73.707%
2026-07-06	2.1300	2.1300	2.0800	2.0800	-16.129%	11	6,252	-70.673%
2026-07-02	2.0700	2.4800	1.9700	2.4800	+14.286%	11	6,238	-75.403%
2026-07-01	2.1700	2.1700	2.1700	2.1700	+9.045%	5	6,238	-71.889%
2026-06-30	2.0900	2.0900	1.9900	1.9900	-12.335%	596	6,238	-69.347%
2026-06-29	2.2200	2.3100	2.2000	2.2700	+2.715%	40	5,643	-73.128%
2026-06-26	2.6100	2.6100	2.2100	2.2100	-9.796%	49	5,641	-72.398%
2026-06-25	2.7500	2.7500	2.4400	2.4500	+6.061%	67	5,636	-75.102%
2026-06-24	2.1100	2.3200	2.0000	2.3100	+10.000%	122	5,634	-73.593%
2026-06-23	2.1500	2.1700	2.0500	2.1000	+13.514%	99	5,632	-70.952%
2026-06-22	1.8500	1.8500	1.8500	1.8500	-2.116%	3	5,632	-67.027%
2026-06-18	1.9900	1.9900	1.8900	1.8900	-14.091%	35	5,628	-67.725%
2026-06-17	2.0000	2.2000	1.9600	2.2000	+7.843%	85	5,628	-72.273%
2026-06-16	1.9300	2.0400	1.8700	2.0400	+6.250%	97	5,628	-70.098%
2026-06-15	2.1600	2.1600	1.9200	1.9200	-24.706%	40	5,638	-68.229%
2026-06-12	2.6200	2.6200	2.5300	2.5500	-5.904%	125	5,638	-76.078%
2026-06-11	3.2000	3.2000	2.7100	2.7100	-13.968%	63	5,638	-77.491%
2026-06-10	2.7700	3.3000	2.7700	3.1500	+13.718%	95	5,697	-80.635%
2026-06-09	2.7700	2.7700	2.7100	2.7700	+4.135%	24	5,692	-77.978%
2026-06-08	2.5600	2.6900	2.5000	2.6600	-9.215%	83	5,712	-77.068%
2026-06-05	2.2600	2.9700	2.2600	2.9300	+49.490%	48	5,718	-79.181%
2026-06-04	2.3900	2.3900	1.9600	1.9600	-16.596%	70	5,716	-68.878%
2026-06-03	2.3200	2.3500	2.2900	2.3500	+11.905%	17	5,657	-74.043%
2026-06-02	1.9100	2.1000	1.9100	2.1000	+5.000%	122	5,657	-70.952%
2026-06-01	2.2000	2.2000	2.0000	2.0000	-21.260%	11	5,763	-69.500%
2026-05-29	2.2900	2.5400	2.2900	2.5400	+10.917%	2	5,774	-75.984%
2026-05-28	2.3200	2.3800	2.2500	2.2900	-5.372%	174	5,773	-73.362%
2026-05-27	2.6600	2.6700	2.4100	2.4200	-2.811%	67	5,689	-74.793%
2026-05-26	2.4700	2.4900	2.4700	2.4900	+5.508%	70	5,688	-75.502%
2026-05-22	2.3500	2.3600	2.3200	2.3600	+3.057%	12	5,632	-74.153%
2026-05-21	2.2300	2.3300	2.1400	2.2900	+3.620%	25	5,632	-73.362%
2026-05-20	2.4500	2.4500	2.2000	2.2100	-11.245%	35	5,632	-72.398%
2026-05-19	2.6000	2.6000	2.4700	2.4900	-6.038%	62	5,551	-75.502%
2026-05-18	2.5400	2.7700	2.5400	2.6500	+3.516%	47	5,551	-76.981%
2026-05-15	2.6800	2.7500	2.4900	2.5600	+10.345%	130	5,551	-76.172%
2026-05-14	2.3800	2.3800	2.3000	2.3200	-5.691%	58	5,482	-73.707%
2026-05-13	2.5500	2.6500	2.4500	2.4600	-12.143%	92	5,488	-75.203%
2026-05-12	2.6800	2.8400	2.6800	2.8000	+5.660%	1,258	5,488	-78.214%
2026-05-11	2.7300	2.7300	2.6200	2.6500	-8.621%	8	5,488	-76.981%
2026-05-08	2.9600	2.9600	2.8400	2.9000	-9.375%	28	6,648	-78.966%
2026-05-07	3.2000	3.2000	3.2000	3.2000	-7.246%	8	6,654	-80.938%
2026-05-06	3.5700	3.5700	3.4500	3.4500	-11.538%	6	6,656	-82.319%
2026-05-05	3.7300	3.9400	3.7300	3.9000	+1.299%	377	6,657	-84.359%
2026-05-04	4.3100	4.3100	3.8000	3.8500	-8.115%	17	6,685	-84.156%
2026-05-01	4.1300	4.1900	4.1300	4.1900	+1.699%	2	6,688	-85.442%
2026-04-30	4.1000	4.1800	4.1000	4.1200	+22.985%	3	6,688	-85.194%
2026-04-29	3.3500	3.3500	3.3500	3.3500	+1.515%	1	6,687	-81.791%
2026-04-28	3.5000	3.6500	3.3000	3.3000	+3.125%	15	6,686	-81.515%
2026-04-27	3.5000	3.5000	3.1400	3.2000	-9.859%	10	6,680	-80.938%
2026-04-24	3.9500	3.9500	3.5500	3.5500	-17.442%	609	6,677	-82.817%
2026-04-23	3.8900	4.3500	3.8400	4.3000	+13.158%	571	6,144	-85.814%
2026-04-22	3.9000	3.9000	3.8000	3.8000	-3.797%	2	6,078	-83.947%
2026-04-21	3.8500	3.9500	3.8500	3.9500	0.000%	23	6,075	-84.557%
2026-04-20	3.9500	4.0500	3.9500	3.9500	+1.542%	146	6,075	-84.557%
2026-04-17	3.9900	3.9900	3.8500	3.8900	-7.820%	11	6,066	-84.319%
2026-04-16	4.0900	4.2200	4.0900	4.2200	+2.676%	4	6,065	-85.545%
2026-04-15	4.0500	4.1600	3.9000	4.1100	-4.419%	17	6,065	-85.158%
2026-04-14	4.6400	4.6400	4.3000	4.3000	-15.187%	10	6,064	-85.814%
2026-04-13	5.1000	5.1000	5.0000	5.0700	-1.553%	9	6,062	-87.968%
2026-04-10	5.0800	5.1800	4.9000	5.1500	-6.364%	10	6,063	-88.155%
2026-04-09	5.7700	5.7700	5.5000	5.5000	-5.822%	149	6,067	-88.909%
2026-04-08	5.5900	5.8500	5.5300	5.8400	-15.362%	11	6,066	-89.555%
2026-04-07	7.1500	7.3000	6.9000	6.9000	-2.128%	77	6,059	-91.159%
2026-04-06	7.1000	7.1000	7.0000	7.0500	-3.026%	13	6,046	-91.348%
2026-04-02	8.1000	8.1000	7.2700	7.2700	-1.088%	6	6,039	-91.609%
2026-04-01	7.2500	7.3500	6.8000	7.3500	-2.000%	24	6,039	-91.701%
2026-03-31	8.3800	8.4500	7.5000	7.5000	-22.680%	150	6,033	-91.867%
2026-03-30	9.1700	9.7500	9.1700	9.7000	+5.550%	262	6,031	-93.711%
2026-03-27	9.5000	9.5000	8.9700	9.1900	+7.485%	1,218	6,042	-93.362%
2026-03-26	7.8500	8.6000	7.8500	8.5500	+15.541%	18	4,851	-92.865%
2026-03-25	7.4000	7.4000	6.8000	7.4000	-5.732%	72	4,850	-91.757%
2026-03-24	7.8000	7.8500	7.6000	7.8500	+0.900%	17	4,831	-92.229%
2026-03-23	7.4500	7.9500	7.4500	7.7800	-13.459%	29	4,828	-92.159%
2026-03-20	8.3000	8.9900	8.3000	8.9900	+15.256%	10	4,829	-93.215%
2026-03-19	8.1500	8.1500	7.8000	7.8000	+6.122%	10	4,827	-92.179%
2026-03-18	7.2000	7.3500	7.2000	7.3500	+0.685%	23	4,827	-91.701%
2026-03-16	7.4600	7.4800	7.3000	7.3000	-12.260%	7	4,805	-91.644%
2026-03-13	8.3200	8.3200	8.3200	8.3200	+2.716%	25	4,807	-92.668%
2026-03-12	8.2000	8.2500	8.0500	8.1000	+8.000%	973	4,782	-92.469%
2026-03-11	7.3000	7.5000	7.3000	7.5000	-3.723%	12	4,680	-91.867%
2026-03-10	7.7900	7.7900	7.7900	7.7900	-8.353%	1	4,690	-92.169%
2026-03-09	10.0000	10.0000	8.5000	8.5000	-7.104%	3	4,690	-92.824%
2026-03-05	8.0500	9.1500	8.0500	9.1500	+11.585%	86	4,689	-93.333%
2026-03-04	8.0100	8.2000	7.8700	8.2000	-12.017%	235	4,683	-92.561%
2026-03-03	9.3200	9.3200	9.3200	9.3200	+8.879%	2	4,471	-93.455%
2026-03-02	8.5600	8.5600	8.5600	8.5600	-7.957%	1	4,469	-92.874%
2026-02-27	8.5800	9.3500	8.4500	9.3000	+16.688%	4,418	4,468	-93.441%
2026-02-26	7.4900	8.0300	7.4900	7.9700	+18.074%	12	477	-92.346%
2026-02-25	7.1400	7.1400	6.7500	6.7500	-11.417%	5	477	-90.963%
2026-02-24	7.6000	7.6200	7.6000	7.6200	-1.677%	8	477	-91.995%
2026-02-23	7.6000	7.7500	7.6000	7.7500	-3.727%	31	470	-92.129%
2026-02-20	8.1500	8.1500	7.8000	8.0500	-5.294%	30	500	-92.422%
2026-02-19	8.5000	8.5000	8.5000	8.5000	+7.731%	45	524	-92.824%
2026-02-18	7.8000	7.8900	7.8000	7.8900	-10.847%	2	569	-92.269%
2026-02-17	8.8800	9.6500	8.8500	8.8500	0.000%	110	568	-93.107%
2026-02-13	8.8500	8.8500	8.8500	8.8500	+3.873%	1	519	-93.107%
2026-02-12	8.3500	8.5200	8.3500	8.5200	+12.105%	36	519	-92.840%
2026-02-11	7.6500	7.6500	7.6000	7.6000	-4.161%	4	554	-91.974%
2026-02-10	7.9300	7.9300	7.9300	7.9300	-2.699%	10	553	-92.308%
2026-02-09	8.3000	8.3000	8.1500	8.1500	-8.427%	4	543	-92.515%
2026-02-06	9.2000	9.2000	8.9000	8.9000	-15.238%	17	547	-93.146%
2026-02-05	10.1300	10.5000	10.1300	10.5000	+1.942%	3	556	-94.190%
2026-02-04	9.9500	10.9000	9.9500	10.3000	+10.753%	107	554	-94.078%
2026-02-03	8.4500	9.7500	8.4500	9.3000	+10.714%	128	518	-93.441%
2026-02-02	8.0000	8.5000	8.0000	8.4000	+6.329%	29	430	-92.738%
2026-01-30	7.6600	7.9000	7.6600	7.9000	-0.878%	2	405	-92.278%
2026-01-29	7.9700	7.9700	7.9700	7.9700	+3.776%	1	403	-92.346%
2026-01-27	7.7600	7.7600	7.6800	7.6800	-4.596%	2	403	-92.057%
2026-01-26	8.0500	8.0500	8.0500	8.0500	-0.862%	1	402	-92.422%
2026-01-23	7.9300	8.1200	7.9000	8.1200	-4.695%	24	401	-92.488%
2026-01-21	8.5200	8.9000	8.5200	8.5200	-10.504%	48	397	-92.840%
2026-01-20	9.3500	9.5700	9.1600	9.5200	+20.506%	111	361	-93.592%
2026-01-16	7.9700	7.9700	7.9000	7.9000	+2.999%	2	251	-92.278%
2026-01-15	7.7500	7.7500	7.6700	7.6700	-9.765%	3	251	-92.047%
2026-01-14	8.7600	8.8000	8.5000	8.5000	+7.323%	244	250	-92.824%
2026-01-13	8.2500	8.2500	7.8500	7.9200	-0.252%	6	6	-92.298%
2026-01-12	8.3000	8.3000	7.9400	7.9400	0.000%	2	2	-92.317%