Dark

NVDA20261120P140
NVDA Nov 20 2026 140.00 Put (NVDA261120P00140000)
option OPRA

EOD

Aug 14, 2026

0.7500-5.063%(-0.0400)1,250

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.7600	0.7700	0.7300	0.7500	-5.063%	1,250	8,027	0.000%
2026-08-13	0.7900	0.7900	0.7400	0.7900	-5.952%	7	8,770	-5.063%
2026-08-12	0.8400	0.8400	0.7600	0.8400	-6.667%	46	8,773	-10.714%
2026-08-11	0.9600	0.9600	0.9000	0.9000	-8.163%	36	8,769	-16.667%
2026-08-10	0.9500	0.9900	0.9500	0.9800	+2.083%	258	8,786	-23.469%
2026-08-07	1.0500	1.0500	0.9500	0.9600	-11.927%	146	8,830	-21.875%
2026-08-06	1.1000	1.1500	1.0500	1.0900	-3.540%	446	8,863	-31.193%
2026-08-05	1.2200	1.2200	1.1100	1.1300	-16.912%	152	8,872	-33.628%
2026-08-04	1.4000	1.4800	1.3600	1.3600	-14.465%	102	8,893	-44.853%
2026-08-03	1.9900	1.9900	1.5400	1.5900	-23.923%	292	8,953	-52.830%
2026-07-31	2.3400	2.3400	2.0900	2.0900	-14.694%	5	8,937	-64.115%
2026-07-30	2.4500	2.4900	2.3800	2.4500	-18.333%	13	8,935	-69.388%
2026-07-29	2.5600	3.0000	2.5600	3.0000	+25.000%	154	8,934	-75.000%
2026-07-28	2.6900	2.7100	2.4000	2.4000	-5.512%	36	8,922	-68.750%
2026-07-27	2.1900	2.7100	2.1900	2.5400	+27.638%	55	8,932	-70.472%
2026-07-24	2.0500	2.0500	1.8500	1.9900	-4.785%	19	8,923	-62.312%
2026-07-23	1.9400	2.1000	1.9400	2.0900	+16.111%	17	8,906	-64.115%
2026-07-22	1.8900	1.8900	1.6600	1.8000	-8.163%	32	8,917	-58.333%
2026-07-21	2.0600	2.0700	1.9600	1.9600	-6.220%	11	8,896	-61.735%
2026-07-20	2.1700	2.1700	2.0900	2.0900	-12.185%	3	8,889	-64.115%
2026-07-17	2.2600	2.5700	2.2500	2.3800	+15.534%	4	8,889	-68.487%
2026-07-16	2.1400	2.1400	2.0600	2.0600	+5.641%	31	8,886	-63.592%
2026-07-15	1.8600	1.9500	1.8600	1.9500	-3.941%	116	8,916	-61.538%
2026-07-14	2.1300	2.1300	2.0300	2.0300	-11.354%	3	8,974	-63.054%
2026-07-13	2.0900	2.3200	2.0300	2.2900	+15.657%	213	8,972	-67.249%
2026-07-10	2.3200	2.3200	1.9400	1.9800	-11.607%	243	9,137	-62.121%
2026-07-09	2.4000	2.6600	2.2300	2.2400	-3.030%	5,688	9,062	-66.518%
2026-07-08	2.5900	2.7600	2.3100	2.3100	-13.158%	22	11,611	-67.532%
2026-07-07	2.5200	2.6600	2.5200	2.6600	+0.758%	139	11,609	-71.805%
2026-07-06	2.7600	2.7600	2.5500	2.6400	-14.839%	81	11,518	-71.591%
2026-07-02	2.6200	3.1000	2.6200	3.1000	+19.691%	270	11,485	-75.806%
2026-07-01	2.9200	2.9200	2.5900	2.5900	+3.600%	39	11,485	-71.042%
2026-06-30	2.5700	2.5700	2.5000	2.5000	-9.091%	520	11,457	-70.000%
2026-06-29	3.2000	3.2000	2.7400	2.7500	-5.172%	57	11,196	-72.727%
2026-06-26	3.3000	3.3000	2.8300	2.9000	-3.333%	190	11,198	-74.138%
2026-06-25	3.2300	3.2300	3.0000	3.0000	+6.762%	107	11,209	-75.000%
2026-06-24	2.5800	2.8600	2.5800	2.8100	+8.915%	151	11,118	-73.310%
2026-06-23	2.7600	2.7600	2.5800	2.5800	+16.216%	19	11,110	-70.930%
2026-06-22	2.1900	2.2200	2.1900	2.2200	-3.896%	3	11,111	-66.216%
2026-06-18	2.4400	2.4400	2.3100	2.3100	-3.750%	5	11,132	-67.532%
2026-06-17	2.4100	2.4600	2.3900	2.4000	-0.826%	117	11,132	-68.750%
2026-06-16	2.4200	2.4200	2.4200	2.4200	+3.863%	23	11,132	-69.008%
2026-06-15	2.4500	2.4500	2.3300	2.3300	-25.080%	3	11,153	-67.811%
2026-06-12	3.1100	3.1200	3.0600	3.1100	-4.308%	78	11,153	-75.884%
2026-06-11	3.7000	3.7000	3.2500	3.2500	-14.921%	96	11,153	-76.923%
2026-06-10	3.4500	3.8700	3.4500	3.8200	+17.538%	97	11,168	-80.366%
2026-06-09	3.2000	3.7200	3.2000	3.2500	+3.175%	68	11,244	-76.923%
2026-06-08	3.0700	3.2100	3.0000	3.1500	-10.000%	44	11,288	-76.190%
2026-06-05	2.7700	3.5000	2.7600	3.5000	+46.444%	120	11,264	-78.571%
2026-06-04	2.8600	2.8700	2.3300	2.3900	-14.643%	647	11,232	-68.619%
2026-06-03	2.7200	2.8200	2.7200	2.8000	+13.821%	77	11,049	-73.214%
2026-06-02	2.2600	2.4600	2.2600	2.4600	+2.500%	108	11,023	-69.512%
2026-06-01	2.6500	2.7000	2.4000	2.4000	-11.111%	30	10,985	-68.750%
2026-05-29	2.7000	2.7000	2.7000	2.7000	-4.255%	21	10,989	-72.222%
2026-05-28	2.8500	2.8500	2.7700	2.8200	-1.742%	106	10,990	-73.404%
2026-05-27	2.9700	3.2500	2.8700	2.8700	-4.967%	69	10,986	-73.868%
2026-05-26	2.8000	3.0500	2.8000	3.0200	+11.852%	12	10,983	-75.166%
2026-05-22	2.7700	2.8000	2.7000	2.7000	0.000%	7	10,980	-72.222%
2026-05-20	2.8200	2.8200	2.5700	2.7000	-7.850%	31	10,979	-72.222%
2026-05-19	3.1500	3.1500	2.8600	2.9300	-3.618%	113	11,054	-74.403%
2026-05-18	3.2400	3.2400	3.0400	3.0400	+2.357%	101	11,054	-75.329%
2026-05-15	3.0500	3.0500	2.9700	2.9700	+8.000%	7	11,054	-74.747%
2026-05-14	2.7600	2.8000	2.7000	2.7500	-6.463%	3,007	11,057	-72.727%
2026-05-13	3.0400	3.0800	2.8800	2.9400	-10.366%	105	11,529	-74.490%
2026-05-12	3.0200	3.3300	3.0200	3.2800	+7.541%	7	11,529	-77.134%
2026-05-11	3.2800	3.2800	3.0500	3.0500	-11.594%	13	11,529	-75.410%
2026-05-08	3.3900	3.4500	3.3800	3.4500	-9.211%	24	11,533	-78.261%
2026-05-07	3.8500	3.8500	3.7100	3.8000	-3.797%	881	11,539	-80.263%
2026-05-06	4.3000	4.3000	3.9500	3.9500	-15.598%	222	11,955	-81.013%
2026-05-05	4.5300	4.6800	4.4500	4.6800	+5.169%	513	12,001	-83.974%
2026-05-04	4.6000	4.9000	4.4500	4.4500	-9.553%	103	11,881	-83.146%
2026-05-01	5.1000	5.1400	4.7000	4.9200	0.000%	429	11,745	-84.756%
2026-04-30	4.4500	5.0000	4.4500	4.9200	+20.000%	824	11,745	-84.756%
2026-04-29	4.0200	4.1000	4.0200	4.1000	+7.895%	127	11,851	-81.707%
2026-04-28	4.1100	4.3000	3.8000	3.8000	+2.703%	136	11,726	-80.263%
2026-04-27	4.0000	4.1800	3.7000	3.7000	-11.905%	19	11,640	-79.730%
2026-04-24	4.6200	4.6200	4.2000	4.2000	-12.500%	18	11,642	-82.143%
2026-04-23	4.5000	4.8500	4.5000	4.8000	+6.667%	23	11,639	-84.375%
2026-04-22	4.8500	4.8500	4.5000	4.5000	-5.263%	18	11,641	-83.333%
2026-04-21	4.5500	4.7500	4.5500	4.7500	+3.261%	7	11,647	-84.211%
2026-04-20	4.6900	4.7500	4.6000	4.6000	+1.099%	176	11,645	-83.696%
2026-04-17	4.4900	4.6000	4.4700	4.5500	-7.332%	26	11,605	-83.516%
2026-04-16	4.8500	4.9500	4.8500	4.9100	+1.237%	24	11,603	-84.725%
2026-04-15	4.7500	5.0000	4.6500	4.8500	-3.960%	1,686	11,594	-84.536%
2026-04-14	5.4200	5.4200	5.0500	5.0500	-15.268%	292	11,440	-85.149%
2026-04-13	6.2400	6.2400	5.9500	5.9600	-1.488%	156	11,680	-87.416%
2026-04-10	6.0000	6.1000	5.8000	6.0500	-6.923%	1,806	11,666	-87.603%
2026-04-09	6.7900	6.7900	6.4300	6.5000	-4.692%	136	12,802	-88.462%
2026-04-08	6.5900	7.0000	6.4500	6.8200	-19.765%	15	12,792	-89.003%
2026-04-07	8.2300	8.6200	8.2300	8.5000	+3.659%	8	12,801	-91.176%
2026-04-06	8.2000	8.2000	8.2000	8.2000	-3.529%	1	12,807	-90.854%
2026-04-02	9.2400	9.2500	8.5000	8.5000	-1.163%	183	12,807	-91.176%
2026-04-01	8.2000	8.6400	8.0800	8.6000	-1.714%	55	12,807	-91.279%
2026-03-31	9.8000	9.8000	8.7500	8.7500	-21.875%	25	12,785	-91.429%
2026-03-30	10.3600	11.3300	10.3600	11.2000	+1.726%	395	12,789	-93.304%
2026-03-27	10.5100	11.1000	10.3000	11.0100	+11.212%	124	12,536	-93.188%
2026-03-26	8.8700	9.9000	8.8700	9.9000	+18.563%	11	12,487	-92.424%
2026-03-25	8.1500	8.5700	7.9500	8.3500	-6.180%	137	12,483	-91.018%
2026-03-24	9.1500	9.1500	8.9000	8.9000	+1.136%	309	12,433	-91.573%
2026-03-23	9.2500	9.4000	8.6500	8.8000	-14.646%	91	12,131	-91.477%
2026-03-20	9.6500	10.3100	9.5000	10.3100	+11.822%	30	12,134	-92.726%
2026-03-19	9.6600	9.6600	9.1900	9.2200	+11.353%	13	12,130	-91.866%
2026-03-18	8.5000	8.5000	8.2800	8.2800	-3.384%	2	12,138	-90.942%
2026-03-17	8.3200	8.5700	8.3000	8.5700	-10.449%	22	12,136	-91.249%
2026-03-13	8.6500	9.6200	8.6500	9.5700	+6.333%	77	12,143	-92.163%
2026-03-12	9.1000	9.3000	9.0000	9.0000	+5.263%	31	12,114	-91.667%
2026-03-11	8.3500	8.5500	8.3500	8.5500	+1.303%	7	12,103	-91.228%
2026-03-10	8.9900	8.9900	8.3800	8.4400	-15.516%	16	12,102	-91.114%
2026-03-09	11.1800	11.1800	9.9900	9.9900	-6.548%	9	12,110	-92.492%
2026-03-06	10.0500	10.6900	9.9300	10.6900	+14.332%	5	12,105	-92.984%
2026-03-05	9.3000	9.3500	9.3000	9.3500	-6.030%	7	12,102	-91.979%
2026-03-03	10.3000	10.7200	9.9500	9.9500	+5.851%	157	12,095	-92.462%
2026-03-02	10.3600	10.3600	9.3000	9.4000	-12.801%	588	12,088	-92.021%
2026-02-27	10.0000	10.8000	9.7500	10.7800	+16.541%	144	11,529	-93.043%
2026-02-26	8.1000	9.5000	8.1000	9.2500	+17.237%	86	11,393	-91.892%
2026-02-25	8.3000	8.3000	7.6400	7.8900	-7.719%	68	11,349	-90.494%
2026-02-24	8.6500	8.8000	8.5500	8.5500	-3.608%	13	11,349	-91.228%
2026-02-23	8.8100	8.9100	8.7500	8.8700	-3.377%	13	11,337	-91.545%
2026-02-20	9.2800	9.2800	8.9500	9.1800	-3.368%	4	11,336	-91.830%
2026-02-19	9.5200	9.5200	9.5000	9.5000	+6.383%	3	11,338	-92.105%
2026-02-18	8.9500	8.9500	8.8500	8.9300	-15.516%	3	11,336	-91.601%
2026-02-17	11.0400	11.0600	10.5700	10.5700	+1.148%	186	11,337	-92.904%
2026-02-13	10.2700	10.6300	9.7300	10.4500	+10.000%	3,075	9,337	-92.823%
2026-02-12	9.5000	9.5000	9.5000	9.5000	+6.502%	2	9,337	-92.105%
2026-02-11	8.7500	9.2500	8.7000	8.9200	-3.879%	166	9,339	-91.592%
2026-02-10	9.2800	9.2800	9.2800	9.2800	+1.866%	3	9,493	-91.918%
2026-02-09	9.4000	9.4000	8.8700	9.1100	-7.700%	51	9,493	-91.767%
2026-02-06	11.5000	11.5000	9.8000	9.8700	-22.588%	31	9,466	-92.401%
2026-02-05	11.9000	12.7500	11.4800	12.7500	+8.511%	16	9,476	-94.118%
2026-02-04	11.1000	12.3500	11.0500	11.7500	+9.506%	592	9,475	-93.617%
2026-02-03	9.7000	11.3000	9.7000	10.7300	+11.192%	161	8,896	-93.010%
2026-02-02	9.1500	9.7500	9.0000	9.6500	+4.324%	57	8,876	-92.228%
2026-01-30	8.9500	9.2500	8.9500	9.2500	+6.690%	237	8,850	-91.892%
2026-01-28	8.6700	8.6700	8.6700	8.6700	-1.701%	200	8,614	-91.349%
2026-01-27	8.9700	8.9700	8.7700	8.8200	-4.854%	102	8,814	-91.497%
2026-01-26	9.1000	9.3000	9.1000	9.2700	-0.323%	17	8,712	-91.909%
2026-01-23	9.2700	9.3000	9.1200	9.3000	-3.627%	102	8,705	-91.935%
2026-01-22	9.4500	9.6500	9.4500	9.6500	-5.206%	9	8,605	-92.228%
2026-01-21	9.8000	10.1800	9.8000	10.1800	-7.873%	2	8,605	-92.633%
2026-01-20	10.3000	11.0500	10.3000	11.0500	+18.817%	2,514	8,558	-93.213%
2026-01-16	8.9000	9.3000	8.9000	9.3000	+2.086%	14	6,093	-91.935%
2026-01-15	8.9600	9.1100	8.8500	9.1100	-10.246%	14	6,093	-91.767%
2026-01-14	9.6000	10.1500	9.5500	10.1500	+6.955%	4,848	6,086	-92.611%
2026-01-13	9.5500	9.6000	9.4000	9.4900	+3.716%	2,038	2,041	-92.097%
2026-01-12	9.6500	9.6500	9.1500	9.1500	0.000%	5	3	-91.803%