Dark

NVDA20261120P150
NVDA Nov 20 2026 150.00 Put (NVDA261120P00150000)
option OPRA

EOD

Aug 14, 2026

1.01-3.810%(-0.04)555

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.0000	1.0600	0.9800	1.0100	-3.810%	555	17,349	0.000%
2026-08-13	1.0900	1.1000	1.0500	1.0500	-7.080%	37	17,142	-3.810%
2026-08-12	1.1900	1.2000	1.0800	1.1300	-13.740%	198	17,139	-10.619%
2026-08-11	1.3300	1.3800	1.3000	1.3100	-7.746%	39	17,137	-22.901%
2026-08-10	1.3200	1.5100	1.3000	1.4200	+5.970%	515	17,159	-28.873%
2026-08-07	1.4400	1.4800	1.3400	1.3400	-15.723%	3,222	17,347	-24.627%
2026-08-06	1.5000	1.6900	1.5000	1.5900	+0.633%	516	17,819	-36.478%
2026-08-05	1.7600	1.7600	1.5800	1.5800	-22.549%	310	17,706	-36.076%
2026-08-04	2.0300	2.2000	2.0000	2.0400	-16.049%	104	17,677	-50.490%
2026-08-03	3.0500	3.0500	2.3000	2.4300	-14.737%	285	17,663	-58.436%
2026-07-31	3.3000	3.5200	2.8100	2.8500	-22.343%	92	17,853	-64.561%
2026-07-30	4.0500	4.0900	3.6000	3.6700	-16.968%	578	17,859	-72.480%
2026-07-29	3.7000	4.4500	3.7000	4.4200	+24.507%	90	17,802	-77.149%
2026-07-28	3.9500	4.1600	3.4500	3.5500	-5.333%	333	17,776	-71.549%
2026-07-27	3.0000	4.1000	3.0000	3.7500	+20.968%	472	17,569	-73.067%
2026-07-24	3.0000	3.1000	2.6000	3.1000	0.000%	128	17,591	-67.419%
2026-07-23	2.8000	3.1100	2.8000	3.1000	+20.623%	86	17,572	-67.419%
2026-07-22	2.8800	2.8800	2.4600	2.5700	-11.986%	269	17,613	-60.700%
2026-07-21	2.9100	3.1000	2.8300	2.9200	-13.353%	32	17,410	-65.411%
2026-07-20	3.3000	3.3700	3.1000	3.3700	-7.671%	99	17,417	-70.030%
2026-07-17	3.2000	3.8800	3.2000	3.6500	+20.462%	74	17,417	-72.329%
2026-07-16	3.0000	3.1500	2.9500	3.0300	+10.989%	267	17,402	-66.667%
2026-07-15	2.7600	3.1200	2.7300	2.7300	-1.087%	316	17,278	-63.004%
2026-07-14	3.2500	3.2500	2.7600	2.7600	-19.062%	28	17,076	-63.406%
2026-07-13	3.0000	3.4100	3.0000	3.4100	+17.586%	41	17,081	-70.381%
2026-07-10	3.5500	3.5500	2.9000	2.9000	-15.942%	729	17,074	-65.172%
2026-07-09	3.6000	3.9500	3.3800	3.4500	0.000%	268	16,797	-70.725%
2026-07-08	3.9000	4.1000	3.4500	3.4500	-17.857%	57	16,810	-70.725%
2026-07-07	4.3500	4.6000	3.8000	4.2000	+9.091%	67	16,773	-75.952%
2026-07-06	4.5000	4.5000	3.8500	3.8500	-15.198%	84	16,759	-73.766%
2026-07-02	4.0000	4.7300	3.7000	4.5400	+13.500%	43	16,748	-77.753%
2026-07-01	4.4300	4.4500	3.9000	4.0000	+8.108%	108	16,748	-74.750%
2026-06-30	3.9300	3.9500	3.7000	3.7000	-11.483%	887	16,718	-72.703%
2026-06-29	4.0500	4.2800	4.0500	4.1800	-1.647%	82	16,712	-75.837%
2026-06-26	5.0000	5.0000	4.2400	4.2500	-7.205%	147	16,765	-76.235%
2026-06-25	4.8800	4.8800	4.4000	4.5800	+10.361%	217	16,687	-77.948%
2026-06-24	3.9200	4.3000	3.7100	4.1500	+6.410%	2,357	16,676	-75.663%
2026-06-23	4.1000	4.1000	3.7300	3.9000	+16.418%	226	14,625	-74.103%
2026-06-22	3.1200	3.3500	3.1200	3.3500	-2.047%	24	14,609	-69.851%
2026-06-18	3.5500	3.5500	3.3900	3.4200	-14.713%	39	14,612	-70.468%
2026-06-17	3.5000	4.0100	3.5000	4.0100	+11.389%	185	14,612	-74.813%
2026-06-16	3.5000	3.6000	3.3600	3.6000	+7.143%	209	14,612	-71.944%
2026-06-15	3.6800	3.7000	3.3400	3.3600	-26.154%	189	14,656	-69.940%
2026-06-12	4.5500	4.7600	4.4800	4.5500	-7.520%	34	14,656	-77.802%
2026-06-11	5.2500	5.2500	4.8700	4.9200	-9.225%	152	14,656	-79.472%
2026-06-10	4.9000	5.5600	4.6500	5.4200	+16.559%	120	14,621	-81.365%
2026-06-09	4.2900	5.5500	4.2900	4.6500	+1.087%	774	14,616	-78.280%
2026-06-08	4.4000	4.6500	4.3000	4.6000	-4.167%	68	14,791	-78.043%
2026-06-05	3.8500	5.0500	3.8300	4.8000	+39.942%	659	14,748	-78.958%
2026-06-04	4.0200	4.1500	3.3500	3.4300	-13.165%	1,514	14,493	-70.554%
2026-06-03	3.5500	4.0500	3.5500	3.9500	+11.268%	131	14,132	-74.430%
2026-06-02	3.1500	3.5500	3.1000	3.5500	+5.655%	423	14,129	-71.549%
2026-06-01	3.8500	3.8500	3.3600	3.3600	-20.000%	140	14,155	-69.940%
2026-05-29	3.8800	4.2400	3.7100	4.2000	+7.969%	744	14,206	-75.952%
2026-05-28	4.0200	4.0500	3.8200	3.8900	-3.951%	340	14,276	-74.036%
2026-05-27	4.2500	4.6000	4.0500	4.0500	-3.571%	524	14,300	-75.062%
2026-05-26	3.9700	4.3000	3.8500	4.2000	+3.704%	1,160	14,299	-75.952%
2026-05-22	3.7300	4.0800	3.7300	4.0500	+7.713%	239	14,373	-75.062%
2026-05-21	3.6400	3.9200	3.6400	3.7600	-1.053%	151	14,356	-73.138%
2026-05-20	4.0900	4.1000	3.5500	3.8000	-6.173%	451	14,356	-73.421%
2026-05-19	4.2200	4.2200	3.9500	4.0500	-6.897%	443	14,597	-75.062%
2026-05-18	4.2600	4.5000	4.1700	4.3500	+7.407%	60	14,597	-76.782%
2026-05-15	4.1000	4.3500	4.0000	4.0500	+12.500%	323	14,597	-75.062%
2026-05-14	3.7000	3.8000	3.6000	3.6000	-12.195%	85	14,364	-71.944%
2026-05-13	4.0000	4.1500	3.9000	4.1000	-4.651%	555	14,448	-75.366%
2026-05-12	4.3300	4.6000	4.1000	4.3000	0.000%	420	14,448	-76.512%
2026-05-11	4.6000	4.6000	4.1500	4.3000	-8.511%	91	14,448	-76.512%
2026-05-08	4.7500	4.7500	4.6000	4.7000	-5.812%	855	14,612	-78.511%
2026-05-07	5.1500	5.1600	4.9900	4.9900	-8.440%	14	14,812	-79.760%
2026-05-06	5.9800	5.9800	5.4000	5.4500	-16.154%	96	14,816	-81.468%
2026-05-05	6.0500	6.5000	6.0000	6.5000	+5.691%	262	14,830	-84.462%
2026-05-04	6.4000	6.7000	6.1500	6.1500	-6.107%	217	14,608	-83.577%
2026-05-01	6.5200	6.9500	6.4200	6.5500	-1.504%	101	14,537	-84.580%
2026-04-30	5.4500	6.6500	5.4500	6.6500	+16.667%	932	14,537	-84.812%
2026-04-29	5.3000	5.7000	5.2500	5.7000	+10.465%	8	13,642	-82.281%
2026-04-28	5.4300	5.7000	5.1600	5.1600	+5.738%	186	13,637	-80.426%
2026-04-27	5.4500	5.6300	4.8800	4.8800	-12.857%	183	13,538	-79.303%
2026-04-24	6.1500	6.2200	5.6000	5.6000	-15.152%	88	13,413	-81.964%
2026-04-23	6.1500	6.7500	5.9700	6.6000	+5.600%	78	13,442	-84.697%
2026-04-22	6.3000	6.4000	6.1300	6.2500	-3.846%	58	13,396	-83.840%
2026-04-21	6.2000	6.5000	6.2000	6.5000	+4.000%	183	13,472	-84.462%
2026-04-20	6.8500	6.8500	6.2000	6.2500	-0.160%	61	13,472	-83.840%
2026-04-17	6.3000	6.5000	6.1900	6.2600	-6.706%	97	13,471	-83.866%
2026-04-16	6.9000	6.9000	6.7000	6.7100	+0.600%	3,026	13,490	-84.948%
2026-04-15	6.5000	6.6700	6.3400	6.6700	-3.333%	52	15,735	-84.858%
2026-04-14	7.4800	7.4800	6.9000	6.9000	-14.604%	673	15,736	-85.362%
2026-04-13	8.5200	8.5500	8.0000	8.0800	-2.651%	25	15,731	-87.500%
2026-04-10	8.3400	8.3500	7.8700	8.3000	-7.778%	51	15,733	-87.831%
2026-04-09	9.2500	9.2600	8.8700	9.0000	-3.743%	1,146	15,720	-88.778%
2026-04-08	8.9400	9.5000	8.8800	9.3500	-12.453%	153	16,610	-89.198%
2026-04-07	11.2000	11.5000	10.6800	10.6800	-0.651%	17	16,636	-90.543%
2026-04-06	10.9600	11.0000	10.7500	10.7500	-2.184%	47	16,639	-90.605%
2026-04-02	12.1600	12.1600	10.9900	10.9900	-4.268%	36	16,608	-90.810%
2026-04-01	11.4000	11.7000	10.7000	11.4800	-1.880%	83	16,608	-91.202%
2026-03-31	13.5700	13.9800	11.7000	11.7000	-18.750%	44	16,604	-91.368%
2026-03-30	13.9000	14.6500	13.9000	14.4000	+0.559%	143	16,598	-92.986%
2026-03-27	14.2500	14.4200	13.7000	14.3200	+9.985%	9	16,546	-92.947%
2026-03-26	12.1200	13.0200	12.1200	13.0200	+18.364%	419	16,543	-92.243%
2026-03-25	11.3000	11.3000	10.4900	11.0000	-8.333%	231	16,148	-90.818%
2026-03-24	12.1800	12.2000	11.7500	12.0000	+0.840%	247	16,264	-91.583%
2026-03-23	11.5000	12.1500	11.3500	11.9000	-10.324%	304	16,239	-91.513%
2026-03-20	12.2000	13.4500	12.2000	13.2700	+12.744%	330	16,267	-92.389%
2026-03-19	12.5500	12.7500	11.6400	11.7700	+2.795%	2,735	15,550	-91.419%
2026-03-18	11.2200	11.4500	10.9000	11.4500	+1.327%	72	13,246	-91.179%
2026-03-17	11.3900	11.3900	10.8900	11.3000	-0.877%	50	13,213	-91.062%
2026-03-16	11.2000	11.4000	10.9000	11.4000	-9.163%	917	13,192	-91.140%
2026-03-13	11.3000	12.7000	11.3000	12.5500	+3.891%	7	13,202	-91.952%
2026-03-12	11.5500	12.2500	11.5500	12.0800	+7.857%	1,089	13,197	-91.639%
2026-03-11	11.0000	11.4500	10.8700	11.2000	-1.754%	2,215	12,153	-90.982%
2026-03-10	11.5900	11.7500	10.9000	11.4000	-11.284%	135	10,102	-91.140%
2026-03-09	14.2000	14.3800	12.8500	12.8500	-10.014%	8	10,057	-92.140%
2026-03-06	12.5500	14.5000	12.5200	14.2800	+6.886%	17	10,056	-92.927%
2026-03-05	12.3500	13.3600	12.3500	13.3600	+8.266%	3	10,056	-92.440%
2026-03-04	12.4000	12.4000	11.8200	12.3400	-4.710%	29	10,054	-91.815%
2026-03-03	13.3800	13.9000	12.9500	12.9500	+3.187%	428	10,058	-92.201%
2026-03-02	14.7500	14.7500	12.2000	12.5500	-9.712%	80	9,985	-91.952%
2026-02-27	13.2000	13.9300	12.7000	13.9000	+14.215%	48	9,941	-92.734%
2026-02-26	10.8000	12.3000	10.8000	12.1700	+19.431%	246	9,901	-91.701%
2026-02-25	10.8800	10.8800	10.0100	10.1900	-8.281%	2,415	7,796	-90.088%
2026-02-24	11.3700	11.3700	11.0000	11.1100	-4.717%	13	7,796	-90.909%
2026-02-23	11.1500	11.9400	11.1500	11.6600	-2.427%	117	7,789	-91.338%
2026-02-20	11.7600	12.0800	11.7600	11.9500	-5.384%	13	7,756	-91.548%
2026-02-19	12.5200	12.6300	12.2000	12.6300	+9.635%	6	7,747	-92.003%
2026-02-18	12.0000	12.0500	11.5200	11.5200	-8.644%	3	7,744	-91.233%
2026-02-17	13.4600	14.2000	12.6100	12.6100	-1.484%	6	7,743	-91.990%
2026-02-13	12.9500	13.7000	12.8000	12.8000	+0.946%	110	7,691	-92.109%
2026-02-12	11.9900	12.6800	11.9900	12.6800	+7.185%	12	7,691	-92.035%
2026-02-11	11.2700	11.8300	11.2700	11.8300	-0.838%	72	7,693	-91.462%
2026-02-10	11.9000	11.9500	11.9000	11.9300	-1.078%	3	7,634	-91.534%
2026-02-09	13.1500	13.1500	11.5000	12.0600	-6.944%	526	7,634	-91.625%
2026-02-06	13.8000	13.8500	12.7900	12.9600	-19.503%	27	7,965	-92.207%
2026-02-05	15.3000	16.1000	14.8500	16.1000	+5.023%	984	7,983	-93.727%
2026-02-04	14.6000	16.0400	14.6000	15.3300	+10.686%	32	7,006	-93.412%
2026-02-03	12.6100	14.5000	12.6100	13.8500	+10.359%	2,311	6,982	-92.708%
2026-02-02	12.4000	12.8000	11.8000	12.5500	+4.583%	4,082	4,730	-91.952%
2026-01-30	11.6500	12.1000	11.4200	12.0000	+1.695%	209	741	-91.583%
2026-01-29	11.5000	12.2000	11.5000	11.8000	+3.057%	3	574	-91.441%
2026-01-28	11.4000	11.4500	11.4000	11.4500	-0.866%	202	574	-91.179%
2026-01-27	11.5500	11.5500	11.5000	11.5500	-4.545%	32	374	-91.255%
2026-01-26	11.9500	12.1000	11.9500	12.1000	+0.833%	7	346	-91.653%
2026-01-23	12.0000	12.0000	12.0000	12.0000	-2.439%	150	340	-91.583%
2026-01-22	12.3000	12.3000	12.3000	12.3000	-9.024%	10	236	-91.789%
2026-01-21	13.2000	13.5200	13.2000	13.5200	-6.306%	6	226	-92.530%
2026-01-20	13.9000	14.4300	13.6500	14.4300	+20.753%	38	223	-93.001%
2026-01-16	12.0000	12.0000	11.9500	11.9500	+1.271%	12	194	-91.548%
2026-01-15	12.0500	12.0500	11.6000	11.8000	-10.674%	306	194	-91.441%
2026-01-14	13.2200	13.4200	13.1500	13.2100	+5.680%	159	317	-92.354%
2026-01-13	12.3000	12.5000	12.1000	12.5000	+2.459%	73	163	-91.920%
2026-01-12	12.6000	12.7000	11.9200	12.2000	0.000%	171	150	-91.721%