Dark

NVDA20261120P155
NVDA Nov 20 2026 155.00 Put (NVDA261120P00155000)
option OPRA

EOD

Aug 14, 2026

1.23-3.906%(-0.05)2,553

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.2000	1.2700	1.1900	1.2300	-3.906%	2,553	7,309	0.000%
2026-08-13	1.3000	1.3600	1.2400	1.2800	-3.759%	725	7,501	-3.906%
2026-08-12	1.3900	1.3900	1.3200	1.3300	-16.875%	65	7,587	-7.519%
2026-08-11	1.5600	1.6000	1.5300	1.6000	-3.030%	12	7,572	-23.125%
2026-08-10	1.6100	1.8300	1.6000	1.6500	+1.227%	13	7,571	-25.455%
2026-08-07	1.7700	1.7700	1.6200	1.6300	-13.757%	114	7,565	-24.540%
2026-08-06	1.8700	2.0600	1.8500	1.8900	-4.061%	32	7,548	-34.921%
2026-08-05	2.0000	2.1000	1.9100	1.9700	-19.919%	1,592	7,549	-37.563%
2026-08-04	2.5600	2.6200	2.4600	2.4600	-17.726%	39	6,475	-50.000%
2026-08-03	3.8200	3.8200	2.8200	2.9900	-14.571%	32	6,495	-58.863%
2026-07-31	3.8000	4.3500	3.4000	3.5000	-19.540%	105	6,490	-64.857%
2026-07-30	5.1500	5.1500	4.3500	4.3500	-19.444%	44	6,549	-71.724%
2026-07-29	4.8000	5.4000	4.6500	5.4000	+25.874%	1,288	6,534	-77.222%
2026-07-28	4.8000	4.8400	4.2500	4.2900	-5.507%	178	6,010	-71.329%
2026-07-27	3.4500	4.9100	3.4500	4.5400	+22.043%	118	6,032	-72.907%
2026-07-24	3.7500	3.7500	3.3000	3.7200	+1.639%	87	5,969	-66.935%
2026-07-23	3.5000	3.6600	3.4600	3.6600	+18.065%	4	6,032	-66.393%
2026-07-22	3.5900	3.6000	2.9500	3.1000	-17.989%	36	6,033	-60.323%
2026-07-21	3.6100	3.7800	3.5300	3.7800	-3.077%	26	6,040	-67.460%
2026-07-20	3.9000	3.9000	3.9000	3.9000	-10.959%	10	6,039	-68.462%
2026-07-17	4.2000	4.4000	4.2000	4.3800	+16.800%	13	6,029	-71.918%
2026-07-16	3.5500	3.8000	3.5500	3.7500	+5.634%	638	6,020	-67.200%
2026-07-15	3.3300	3.7200	3.2500	3.5500	+5.970%	156	5,947	-65.352%
2026-07-14	3.7500	3.9400	3.3200	3.3500	-18.886%	106	5,919	-63.284%
2026-07-13	3.6500	4.1300	3.6500	4.1300	+18.000%	8	5,935	-70.218%
2026-07-10	4.0300	4.0300	3.5000	3.5000	-15.663%	2,065	5,935	-64.857%
2026-07-09	4.4200	4.7000	4.1200	4.1500	-3.488%	286	6,804	-70.361%
2026-07-08	5.0000	5.0000	4.3000	4.3000	-15.686%	80	6,792	-71.395%
2026-07-07	5.3000	5.6500	4.6200	5.1000	+7.368%	58	6,734	-75.882%
2026-07-06	4.9000	4.9600	4.7000	4.7500	-16.667%	39	6,732	-74.105%
2026-07-02	5.2500	5.7400	5.1900	5.7000	+23.913%	2,004	4,718	-78.421%
2026-07-01	5.4900	5.4900	4.6000	4.6000	-0.648%	107	4,718	-73.261%
2026-06-30	4.8200	4.8500	4.6200	4.6300	-8.498%	46	4,716	-73.434%
2026-06-29	5.3000	5.8500	5.0600	5.0600	-9.643%	46	4,713	-75.692%
2026-06-26	5.9500	5.9500	5.1000	5.6000	+3.321%	555	4,697	-78.036%
2026-06-25	5.5200	5.8000	5.3000	5.4200	+6.275%	12	4,255	-77.306%
2026-06-24	4.6200	5.1400	4.6200	5.1000	+7.368%	446	4,251	-75.882%
2026-06-23	5.0500	5.0500	4.4900	4.7500	+18.159%	52	4,397	-74.105%
2026-06-22	3.9000	4.0800	3.9000	4.0200	-4.286%	60	4,412	-69.403%
2026-06-18	4.2400	4.2500	4.1000	4.2000	-9.677%	10	4,406	-70.714%
2026-06-17	4.2500	4.7000	4.2500	4.6500	+9.155%	203	4,406	-73.548%
2026-06-16	4.3000	4.3000	4.2000	4.2600	+5.185%	30	4,406	-71.127%
2026-06-15	4.4000	4.4000	4.0000	4.0500	-25.000%	148	4,445	-69.630%
2026-06-12	5.3000	5.4000	5.3000	5.4000	-14.286%	26	4,445	-77.222%
2026-06-11	5.8200	6.3000	5.8200	6.3000	-3.374%	28	4,445	-80.476%
2026-06-10	5.7000	6.5200	5.6000	6.5200	+18.545%	87	4,447	-81.135%
2026-06-09	5.3500	6.2500	5.3500	5.5000	+5.769%	44	4,421	-77.636%
2026-06-08	5.2000	5.3500	5.1500	5.2000	-10.806%	11	4,403	-76.346%
2026-06-05	5.0000	5.8500	5.0000	5.8300	+44.665%	183	4,401	-78.902%
2026-06-04	4.7500	4.8000	4.0300	4.0300	-14.255%	45	4,255	-69.479%
2026-06-03	4.7000	4.7000	4.5700	4.7000	+11.905%	173	4,265	-73.830%
2026-06-02	3.7500	4.2100	3.6500	4.2000	+5.000%	191	4,155	-70.714%
2026-06-01	4.6500	4.6500	4.0000	4.0000	-19.679%	92	4,000	-69.250%
2026-05-29	4.6900	4.9800	4.4500	4.9800	+8.261%	66	4,048	-75.301%
2026-05-28	4.6800	4.7500	4.6000	4.6000	-4.366%	30	4,059	-73.261%
2026-05-27	5.2000	5.3200	4.8100	4.8100	-3.219%	109	4,056	-74.428%
2026-05-26	4.7000	5.0200	4.7000	4.9700	+2.474%	104	4,083	-75.252%
2026-05-22	4.4000	4.8500	4.4000	4.8500	+9.729%	283	4,092	-74.639%
2026-05-21	4.2700	4.5500	4.2100	4.4200	+5.995%	291	3,861	-72.172%
2026-05-20	4.5500	4.5500	4.1500	4.1700	-14.021%	43	3,861	-70.504%
2026-05-19	4.9200	4.9200	4.6500	4.8500	+0.832%	21	3,659	-74.639%
2026-05-18	5.0000	5.1700	4.8100	4.8100	+1.263%	345	3,659	-74.428%
2026-05-15	4.7400	5.0500	4.6000	4.7500	+13.095%	179	3,659	-74.105%
2026-05-14	4.3000	4.3400	4.1700	4.2000	-10.638%	478	3,430	-70.714%
2026-05-13	4.7500	4.8500	4.5500	4.7000	-9.615%	66	3,027	-73.830%
2026-05-12	5.0600	5.3800	5.0600	5.2000	+4.000%	70	3,027	-76.346%
2026-05-11	5.3000	5.3000	4.8600	5.0000	-9.910%	221	3,027	-75.400%
2026-05-08	5.5000	5.5500	5.3500	5.5500	-7.035%	274	2,881	-77.838%
2026-05-07	6.2000	6.2200	5.9500	5.9700	-5.984%	138	2,885	-79.397%
2026-05-06	7.0000	7.0000	6.3500	6.3500	-14.189%	136	2,817	-80.630%
2026-05-05	7.4000	7.5000	7.4000	7.4000	+3.497%	5	2,782	-83.378%
2026-05-04	7.6000	7.9000	7.1500	7.1500	-8.333%	7	2,783	-82.797%
2026-05-01	7.5900	8.1000	7.5000	7.8000	+1.299%	27	2,770	-84.231%
2026-04-30	7.2000	7.7000	7.2000	7.7000	+17.557%	45	2,770	-84.026%
2026-04-29	6.1500	6.6000	6.0500	6.5500	+3.968%	35	2,749	-81.221%
2026-04-28	6.3000	6.3000	6.3000	6.3000	+6.780%	1	2,724	-80.476%
2026-04-27	6.5000	6.5600	5.8500	5.9000	-10.606%	43	2,724	-79.153%
2026-04-24	7.2000	7.2600	6.5000	6.6000	-5.714%	99	2,748	-81.364%
2026-04-23	7.0000	7.0000	7.0000	7.0000	-3.448%	4	2,727	-82.429%
2026-04-22	7.3500	7.3500	7.0900	7.2500	-3.075%	13	2,724	-83.034%
2026-04-21	7.1900	7.4800	7.1900	7.4800	+3.889%	23	2,731	-83.556%
2026-04-20	7.3500	7.3500	7.2000	7.2000	-2.307%	11	2,731	-82.917%
2026-04-17	7.5000	7.5000	7.2500	7.3700	-5.995%	8	2,733	-83.311%
2026-04-16	7.7000	7.8500	7.7000	7.8400	+1.818%	7	2,734	-84.311%
2026-04-15	7.6000	7.8000	7.3500	7.7000	-3.630%	35	2,739	-84.026%
2026-04-14	8.5000	8.5000	7.9800	7.9900	-14.545%	174	2,750	-84.606%
2026-04-13	9.8500	9.8500	9.3500	9.3500	-1.058%	127	2,744	-86.845%
2026-04-10	9.5400	9.6000	9.2100	9.4500	-8.430%	19	2,650	-86.984%
2026-04-09	10.7500	10.7500	10.3200	10.3200	-3.641%	7	2,641	-88.081%
2026-04-08	10.6000	10.8500	10.3400	10.7100	-17.169%	29	2,639	-88.515%
2026-04-07	12.9100	13.1500	12.9100	12.9300	+4.274%	29	2,650	-90.487%
2026-04-06	12.7000	12.8200	12.4000	12.4000	-5.344%	16	2,622	-90.081%
2026-04-02	14.2000	14.2000	13.0000	13.1000	-0.380%	4	2,611	-90.611%
2026-04-01	12.6900	13.1500	12.3500	13.1500	-4.015%	2,008	2,611	-90.646%
2026-03-31	14.8500	14.8500	13.7000	13.7000	-16.361%	4	2,862	-91.022%
2026-03-30	15.9600	16.5000	15.9600	16.3800	-0.667%	46	2,862	-92.491%
2026-03-27	16.0000	16.4900	15.5200	16.4900	+14.993%	49	2,850	-92.541%
2026-03-26	13.3300	14.3400	13.3300	14.3400	+16.585%	16	2,874	-91.423%
2026-03-25	12.2000	12.3000	12.1500	12.3000	-8.754%	127	2,862	-90.000%
2026-03-24	14.0000	14.0500	13.4000	13.4800	-2.319%	186	2,778	-90.875%
2026-03-23	13.3100	13.8000	13.0000	13.8000	-8.306%	19	2,790	-91.087%
2026-03-20	14.4300	15.3300	14.3500	15.0500	+11.896%	22	2,791	-91.827%
2026-03-19	13.9000	14.4400	13.4500	13.4500	+5.490%	121	2,784	-90.855%
2026-03-18	13.0700	13.0700	12.4500	12.7500	+0.791%	8	2,754	-90.353%
2026-03-17	12.6900	12.9000	12.6000	12.6500	+2.429%	8	2,750	-90.277%
2026-03-16	12.8000	12.8500	12.3500	12.3500	-12.287%	8	2,747	-90.040%
2026-03-13	12.9500	14.3000	12.9500	14.0800	+5.865%	42	2,747	-91.264%
2026-03-12	13.2000	13.6000	13.2000	13.3000	+3.906%	7	2,721	-90.752%
2026-03-11	12.3500	12.8500	12.3500	12.8000	+2.729%	92	2,719	-90.391%
2026-03-10	13.4000	13.4000	12.4600	12.4600	-13.352%	6	2,726	-90.128%
2026-03-09	14.3900	14.3900	14.2700	14.3800	-10.628%	29	2,729	-91.446%
2026-03-06	14.5000	16.2400	14.0000	16.0900	+5.716%	1,027	2,705	-92.356%
2026-03-05	15.2200	15.2200	15.2000	15.2200	+8.327%	13	1,694	-91.919%
2026-03-04	14.1000	14.1000	13.5000	14.0500	-4.746%	1,087	1,692	-91.246%
2026-03-03	15.5000	15.5100	14.4700	14.7500	+4.020%	10	885	-91.661%
2026-03-02	14.5300	14.5700	13.7900	14.1800	-11.375%	21	885	-91.326%
2026-02-27	14.9000	16.0000	14.4000	16.0000	+15.942%	63	871	-92.313%
2026-02-26	12.8500	13.8000	12.8500	13.8000	+19.584%	97	832	-91.087%
2026-02-25	11.6500	11.6500	11.3700	11.5400	-9.844%	10	734	-89.341%
2026-02-24	14.0000	14.0000	12.6000	12.8000	-5.045%	420	734	-90.391%
2026-02-23	13.4800	13.4800	13.4800	13.4800	+2.901%	1	675	-90.875%
2026-02-20	13.3200	13.3200	13.1000	13.1000	-7.876%	2	674	-90.611%
2026-02-19	14.2200	14.2200	14.2200	14.2200	+7.321%	1	674	-91.350%
2026-02-18	13.2500	13.3600	12.9500	13.2500	-12.829%	395	673	-90.717%
2026-02-13	15.1600	15.2000	15.1600	15.2000	+8.961%	2	584	-91.908%
2026-02-12	12.9000	13.9500	12.9000	13.9500	+5.682%	57	584	-91.183%
2026-02-11	12.8900	13.4500	12.8900	13.2000	-2.941%	10	549	-90.682%
2026-02-09	13.6000	13.6000	13.6000	13.6000	-7.294%	1	549	-90.956%
2026-02-06	16.8000	16.8000	14.3900	14.6700	-19.616%	25	548	-91.616%
2026-02-05	17.0500	18.2500	16.9000	18.2500	+7.670%	5	552	-93.260%
2026-02-04	17.3500	18.0400	16.9500	16.9500	+4.115%	46	551	-92.743%
2026-02-03	15.8000	16.2900	15.8000	16.2800	+14.648%	72	506	-92.445%
2026-02-02	14.4500	14.4500	14.2000	14.2000	+3.650%	163	434	-91.338%
2026-01-30	13.1300	13.7000	12.9000	13.7000	-3.521%	21	271	-91.022%
2026-01-29	14.2000	14.2000	14.2000	14.2000	+9.568%	1	270	-91.338%
2026-01-28	12.8000	12.9700	12.8000	12.9600	-2.041%	12	269	-90.509%
2026-01-27	13.2500	13.2500	13.0000	13.2300	-3.431%	56	257	-90.703%
2026-01-26	13.8500	13.8500	13.7000	13.7000	0.000%	2	209	-91.022%
2026-01-23	13.7500	13.7500	13.7000	13.7000	-1.439%	7	207	-91.022%
2026-01-22	13.8500	13.9000	13.8500	13.9000	-10.091%	4	207	-91.151%
2026-01-21	15.8200	15.8200	14.7500	15.4600	-3.975%	13	203	-92.044%
2026-01-20	15.4900	16.1000	15.4000	16.1000	+18.382%	203	202	-92.360%
2026-01-16	13.6000	13.6000	13.6000	13.6000	+3.030%	1	11	-90.956%
2026-01-15	13.5300	13.5300	13.2000	13.2000	-7.042%	3	11	-90.682%
2026-01-13	14.0100	14.2000	13.7500	14.2000	0.000%	11	11	-91.338%