Dark

NVDA20261120P145
NVDA Nov 20 2026 145.00 Put (NVDA261120P00145000)
option OPRA

EOD

Aug 14, 2026

0.8600-5.495%(-0.0500)210

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.8500	0.9000	0.8500	0.8600	-5.495%	210	6,390	0.000%
2026-08-13	0.9300	0.9300	0.9000	0.9100	-3.191%	23	6,445	-5.495%
2026-08-12	1.0000	1.0000	0.9100	0.9400	-13.761%	77	6,438	-8.511%
2026-08-11	1.0800	1.1300	1.0300	1.0900	-9.167%	83	6,468	-21.101%
2026-08-10	1.1100	1.2000	1.1100	1.2000	+6.195%	9	6,476	-28.333%
2026-08-07	1.2600	1.2600	1.1300	1.1300	-13.740%	121	6,468	-23.894%
2026-08-06	1.3000	1.3800	1.2300	1.3100	-4.380%	193	6,435	-34.351%
2026-08-05	1.5000	1.5000	1.3600	1.3700	-16.970%	169	6,426	-37.226%
2026-08-04	1.7300	1.7800	1.6500	1.6500	-14.948%	63	6,380	-47.879%
2026-08-03	2.4900	2.4900	1.8800	1.9400	-16.017%	161	6,381	-55.670%
2026-07-31	2.5600	2.8500	2.2700	2.3100	-19.792%	66	6,348	-62.771%
2026-07-30	3.3000	3.3500	2.8800	2.8800	-19.553%	68	6,358	-70.139%
2026-07-29	3.1000	3.5900	3.1000	3.5800	+23.448%	62	6,357	-75.978%
2026-07-28	3.3000	3.3500	2.8900	2.9000	-2.685%	37	6,342	-70.345%
2026-07-27	2.7500	3.3200	2.6800	2.9800	+17.323%	445	6,348	-71.141%
2026-07-24	2.3000	2.5400	2.2800	2.5400	+2.834%	67	6,172	-66.142%
2026-07-23	2.3700	2.4700	2.3100	2.4700	+15.421%	24	6,229	-65.182%
2026-07-22	2.3800	2.4000	2.0300	2.1400	-15.748%	26	6,233	-59.813%
2026-07-21	2.4100	2.5400	2.4100	2.5400	-7.299%	10	6,228	-66.142%
2026-07-20	2.7400	2.7400	2.7400	2.7400	-8.667%	844	6,223	-68.613%
2026-07-17	2.7700	3.1800	2.7700	3.0000	+17.647%	32	6,223	-71.333%
2026-07-16	2.4000	2.5500	2.3800	2.5500	+6.250%	40	6,223	-66.275%
2026-07-15	2.2700	2.5000	2.2600	2.4000	+6.667%	66	6,233	-64.167%
2026-07-14	2.7000	2.7000	2.2500	2.2500	-19.643%	8	6,220	-61.778%
2026-07-13	2.4600	2.8200	2.4500	2.8000	+18.143%	2,049	6,214	-69.286%
2026-07-10	2.5500	2.6400	2.3600	2.3700	-16.254%	184	5,930	-63.713%
2026-07-09	2.9700	3.2700	2.8300	2.8300	-1.049%	225	6,070	-69.611%
2026-07-08	3.2800	3.3200	2.8200	2.8600	-15.385%	44	6,073	-69.930%
2026-07-07	3.6000	3.6000	3.1500	3.3800	+9.032%	117	6,063	-74.556%
2026-07-06	3.2700	3.2700	3.1000	3.1000	-16.890%	39	5,960	-72.258%
2026-07-02	3.5500	3.7500	3.4300	3.7300	+11.012%	237	5,929	-76.944%
2026-07-01	3.4200	3.4200	3.3500	3.3600	+8.738%	8	5,929	-74.405%
2026-06-30	3.2000	3.2000	3.0100	3.0900	-8.580%	951	5,921	-72.168%
2026-06-29	3.9500	3.9500	3.3800	3.3800	-2.874%	181	5,391	-74.556%
2026-06-26	4.0100	4.0100	3.4800	3.4800	-8.421%	175	5,385	-75.287%
2026-06-25	3.9500	4.0000	3.6700	3.8000	+11.111%	134	5,381	-77.368%
2026-06-24	3.2500	3.4600	3.1500	3.4200	+6.211%	858	5,359	-74.854%
2026-06-23	3.4900	3.5500	3.0300	3.2200	+18.382%	220	5,011	-73.292%
2026-06-22	2.5700	2.7200	2.5700	2.7200	-5.556%	3	4,997	-68.382%
2026-06-18	2.8800	2.9200	2.7600	2.8800	-2.041%	51	5,016	-70.139%
2026-06-17	2.9200	3.0000	2.9200	2.9400	+3.887%	33	5,016	-70.748%
2026-06-16	2.9300	2.9300	2.8200	2.8300	-2.076%	108	5,016	-69.611%
2026-06-15	3.1000	3.1000	2.7900	2.8900	-23.545%	132	5,105	-70.242%
2026-06-12	3.9000	3.9000	3.7500	3.7800	-17.287%	71	5,105	-77.249%
2026-06-10	4.1000	4.7000	4.1000	4.5700	+17.179%	183	5,105	-81.182%
2026-06-09	3.6000	4.6200	3.5200	3.9000	+1.299%	260	5,183	-77.949%
2026-06-08	3.6900	3.8500	3.6000	3.8500	-6.553%	159	5,375	-77.662%
2026-06-05	3.4500	4.1200	3.3800	4.1200	+48.201%	15	5,486	-79.126%
2026-06-04	3.3700	3.4100	2.7800	2.7800	-16.517%	277	5,477	-69.065%
2026-06-03	3.2200	3.3500	3.2200	3.3300	+11.745%	19	5,267	-74.174%
2026-06-02	2.6400	3.0000	2.6400	2.9800	+6.810%	330	5,267	-71.141%
2026-06-01	3.1800	3.2000	2.7900	2.7900	-15.455%	89	4,937	-69.176%
2026-05-29	3.2500	3.3000	3.2200	3.3000	0.000%	18	5,001	-73.939%
2026-05-28	3.3300	3.4000	3.3000	3.3000	-8.078%	50	5,001	-73.939%
2026-05-27	3.7500	3.8100	3.5500	3.5900	+0.843%	150	4,995	-76.045%
2026-05-26	3.3700	3.5600	3.3700	3.5600	+6.269%	23	4,995	-75.843%
2026-05-22	3.1700	3.3500	3.1500	3.3500	+5.678%	25	5,001	-74.328%
2026-05-21	3.2000	3.2700	3.1700	3.1700	+1.278%	19	5,002	-72.871%
2026-05-20	3.1800	3.1800	3.0400	3.1300	-7.941%	34	5,002	-72.524%
2026-05-19	3.4000	3.4000	3.4000	3.4000	-5.556%	1	4,988	-74.706%
2026-05-18	3.4500	3.7800	3.4500	3.6000	-1.370%	80	4,988	-76.111%
2026-05-15	3.6500	3.6500	3.4500	3.6500	+14.780%	1,073	4,988	-76.438%
2026-05-14	3.2500	3.2500	3.1300	3.1800	-9.143%	21	5,035	-72.956%
2026-05-13	3.5500	3.5500	3.3800	3.5000	-5.149%	44	5,014	-75.429%
2026-05-12	3.5300	3.9000	3.5300	3.6900	-0.270%	56	5,014	-76.694%
2026-05-11	3.8900	3.9000	3.6000	3.7000	-7.500%	354	5,014	-76.757%
2026-05-08	3.9000	4.1000	3.9000	4.0000	-8.046%	215	5,221	-78.500%
2026-05-07	4.3500	4.3500	4.3500	4.3500	-6.452%	1	5,377	-80.230%
2026-05-06	4.8500	4.8500	4.6500	4.6500	-14.207%	573	5,377	-81.505%
2026-05-05	5.1700	5.4700	5.1700	5.4200	+2.264%	383	4,874	-84.133%
2026-05-04	5.4000	5.8900	5.2400	5.3000	-5.188%	81	4,864	-83.774%
2026-05-01	5.7000	5.7000	5.5900	5.5900	+0.540%	12	4,844	-84.615%
2026-04-30	5.5600	5.5600	5.5600	5.5600	+14.639%	2	4,844	-84.532%
2026-04-29	4.5500	4.8500	4.5500	4.8500	+10.227%	30	4,842	-82.268%
2026-04-28	4.7000	4.9000	4.4000	4.4000	+1.149%	118	4,844	-80.455%
2026-04-27	4.6700	4.6700	4.3300	4.3500	-12.121%	13	4,841	-80.230%
2026-04-24	5.3500	5.3500	4.8500	4.9500	-11.607%	511	4,839	-82.626%
2026-04-23	5.2900	5.6500	5.2900	5.6000	+4.673%	30	4,342	-84.643%
2026-04-22	5.3500	5.3500	5.3000	5.3500	-1.835%	3	4,341	-83.925%
2026-04-21	5.4500	5.4500	5.4500	5.4500	-0.366%	5	4,347	-84.220%
2026-04-20	5.4700	5.6000	5.4500	5.4700	+1.296%	78	4,347	-84.278%
2026-04-17	5.2500	5.4000	5.2500	5.4000	-6.087%	9	4,362	-84.074%
2026-04-16	5.7500	5.7500	5.7400	5.7500	+0.877%	61	4,365	-85.043%
2026-04-15	5.6200	5.7500	5.4100	5.7000	-4.202%	11	4,364	-84.912%
2026-04-14	6.2000	6.2000	5.9500	5.9500	-15.960%	8	4,365	-85.546%
2026-04-13	6.9000	7.0900	6.9000	7.0800	+0.855%	101	4,363	-87.853%
2026-04-10	7.0500	7.0500	6.8000	7.0200	-7.874%	74	4,362	-87.749%
2026-04-09	7.9500	7.9500	7.6200	7.6200	-5.926%	35	4,289	-88.714%
2026-04-08	7.6000	8.1000	7.6000	8.1000	-16.062%	62	4,286	-89.383%
2026-04-07	9.7600	9.7600	9.6500	9.6500	+2.442%	4	4,266	-91.088%
2026-04-06	9.5500	9.5900	9.3300	9.4200	-3.086%	4	4,264	-90.870%
2026-04-02	10.6500	10.6500	9.6500	9.7200	-1.818%	128	4,176	-91.152%
2026-04-01	9.3000	9.9000	9.3000	9.9000	-1.980%	11	4,176	-91.313%
2026-03-31	12.3100	12.3100	10.1000	10.1000	-18.548%	27	4,174	-91.485%
2026-03-30	12.4500	12.5500	12.2000	12.4000	+0.162%	11	4,168	-93.065%
2026-03-27	12.1000	12.7000	11.9300	12.3800	+5.362%	6	4,165	-93.053%
2026-03-26	10.5500	11.7500	10.5000	11.7500	+21.134%	18	4,167	-92.681%
2026-03-25	9.3000	9.7000	9.2000	9.7000	-6.280%	124	4,179	-91.134%
2026-03-24	10.3500	10.3500	10.2000	10.3500	+0.976%	4	4,196	-91.691%
2026-03-23	10.1500	10.7000	10.1500	10.2500	-12.393%	20	4,195	-91.610%
2026-03-20	11.1000	12.0000	11.0500	11.7000	+15.044%	38	4,192	-92.650%
2026-03-19	10.9800	11.1500	10.1700	10.1700	+4.630%	139	4,158	-91.544%
2026-03-18	9.6800	9.7200	9.6800	9.7200	-1.320%	4	4,150	-91.152%
2026-03-17	9.9000	9.9000	9.5000	9.8500	-0.203%	129	4,149	-91.269%
2026-03-16	10.0000	10.0000	9.8600	9.8700	-9.945%	9	4,055	-91.287%
2026-03-13	10.1600	11.1000	10.1600	10.9600	+4.981%	12	4,063	-92.153%
2026-03-12	10.1500	10.6500	10.1500	10.4400	+7.077%	22	4,061	-91.762%
2026-03-11	9.8500	9.8500	9.5600	9.7500	+1.351%	39	4,044	-91.179%
2026-03-10	10.1900	10.1900	9.5700	9.6200	-14.260%	23	4,037	-91.060%
2026-03-09	12.2500	12.2500	11.2200	11.2200	-12.344%	5	4,022	-92.335%
2026-03-06	11.3900	12.8000	11.0000	12.8000	+12.281%	7	4,019	-93.281%
2026-03-05	11.4000	11.4000	11.4000	11.4000	-6.863%	300	4,012	-92.456%
2026-03-03	12.1500	12.2400	12.1500	12.2400	+10.769%	2	3,712	-92.974%
2026-03-02	11.8700	11.8700	10.7000	11.0500	-8.828%	23	3,710	-92.217%
2026-02-27	11.4700	12.1200	11.1000	12.1200	+13.803%	63	3,721	-92.904%
2026-02-26	10.1000	10.7000	9.9500	10.6500	+19.663%	2,090	3,717	-91.925%
2026-02-25	9.1700	9.1700	8.7700	8.9000	-9.184%	324	1,686	-90.337%
2026-02-24	10.3700	10.3700	9.8000	9.8000	-4.576%	1,060	1,686	-91.224%
2026-02-23	10.5200	10.5200	10.2700	10.2700	-2.838%	3	727	-91.626%
2026-02-20	10.4700	10.5700	10.4700	10.5700	-4.775%	2	725	-91.864%
2026-02-19	11.1000	11.1000	11.1000	11.1000	+4.717%	1	724	-92.252%
2026-02-18	10.6000	10.6000	10.6000	10.6000	-5.273%	1	723	-91.887%
2026-02-17	12.5000	12.5000	10.9500	11.1900	-5.966%	8	724	-92.315%
2026-02-13	11.9700	12.3500	11.9000	11.9000	+5.778%	4	726	-92.773%
2026-02-12	10.8600	11.2500	10.8600	11.2500	+12.388%	6	726	-92.356%
2026-02-11	10.0700	10.4500	10.0100	10.0100	-3.565%	3	720	-91.409%
2026-02-10	10.3800	10.3800	10.3800	10.3800	+1.071%	1	720	-91.715%
2026-02-09	11.0000	11.0000	10.1000	10.2700	-9.912%	17	721	-91.626%
2026-02-06	12.1000	12.2200	11.4000	11.4000	-18.513%	22	728	-92.456%
2026-02-05	13.1300	14.0000	13.1300	13.9900	+4.951%	13	735	-93.853%
2026-02-04	13.3000	14.0100	13.3000	13.3300	+8.816%	7	734	-93.548%
2026-02-03	12.7000	12.7500	12.2500	12.2500	+10.860%	76	728	-92.980%
2026-02-02	10.3500	11.2000	10.3500	11.0500	+5.238%	364	689	-92.217%
2026-01-30	10.1000	10.5000	10.1000	10.5000	+0.382%	3	355	-91.810%
2026-01-29	11.1000	11.1000	10.4600	10.4600	+3.564%	2	355	-91.778%
2026-01-28	10.1300	10.1300	10.1000	10.1000	-0.394%	51	353	-91.485%
2026-01-27	10.1000	10.1400	10.1000	10.1400	-4.789%	10	315	-91.519%
2026-01-26	10.5500	10.6500	10.5500	10.6500	+0.094%	9	305	-91.925%
2026-01-23	10.5400	10.6800	10.5400	10.6400	-5.841%	17	296	-91.917%
2026-01-22	11.3000	11.3000	11.3000	11.3000	-9.816%	3	280	-92.389%
2026-01-20	12.2500	12.5500	12.0400	12.5300	+18.655%	28	280	-93.136%
2026-01-16	10.2000	10.6400	10.2000	10.5600	+3.024%	12	246	-91.856%
2026-01-15	10.2000	10.3300	10.1600	10.2500	-8.889%	11	246	-91.610%
2026-01-14	11.6500	11.6500	11.2500	11.2500	+3.211%	232	240	-92.356%
2026-01-13	10.5000	10.9000	10.5000	10.9000	+2.540%	10	12	-92.110%
2026-01-12	11.2000	11.2000	10.6300	10.6300	0.000%	3	3	-91.910%