Dark

NVDA20261120P160
NVDA Nov 20 2026 160.00 Put (NVDA261120P00160000)
option OPRA

EOD

Aug 14, 2026

1.47-3.922%(-0.06)148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.5000	1.5400	1.4300	1.4700	-3.922%	148	22,702	0.000%
2026-08-13	1.5400	1.6300	1.4900	1.5300	-8.383%	1,672	22,690	-3.922%
2026-08-12	1.8000	1.8000	1.5900	1.6700	-14.359%	273	21,628	-11.976%
2026-08-11	1.9800	2.0200	1.8500	1.9500	-8.451%	270	21,650	-24.615%
2026-08-10	1.8800	2.2500	1.8800	2.1300	+10.938%	188	21,649	-30.986%
2026-08-07	2.2200	2.2200	1.9200	1.9200	-15.044%	67	21,567	-23.438%
2026-08-06	2.2800	2.5100	2.2400	2.2600	-5.833%	332	21,572	-34.956%
2026-08-05	2.6500	2.6500	2.3400	2.4000	-21.311%	710	21,533	-38.750%
2026-08-04	3.1000	3.3100	3.0000	3.0500	-15.278%	160	21,423	-51.803%
2026-08-03	4.6000	4.7300	3.4500	3.6000	-20.000%	177	21,441	-59.167%
2026-07-31	4.7500	5.3500	4.5000	4.5000	-15.730%	440	21,430	-67.333%
2026-07-30	6.0200	6.0200	5.2000	5.3400	-17.209%	812	21,514	-72.472%
2026-07-29	5.4400	6.5000	5.4400	6.4500	+24.038%	131	20,893	-77.209%
2026-07-28	5.9000	6.1000	5.1400	5.2000	-6.306%	433	20,849	-71.731%
2026-07-27	4.1500	6.0300	4.1500	5.5500	+23.333%	903	20,710	-73.514%
2026-07-24	4.4100	4.5500	3.8000	4.5000	+0.671%	250	20,075	-67.333%
2026-07-23	4.2000	4.5000	4.0900	4.4700	+16.406%	45	20,170	-67.114%
2026-07-22	4.2600	4.3500	3.5900	3.8400	-13.708%	129	20,155	-61.719%
2026-07-21	4.5000	4.6000	4.2800	4.4500	-9.184%	70	20,174	-66.966%
2026-07-20	4.5500	4.9000	4.5300	4.9000	-5.769%	190	20,171	-70.000%
2026-07-17	5.2000	5.8000	4.9000	5.2000	+13.043%	200	20,134	-71.731%
2026-07-16	4.2500	4.6100	4.2500	4.6000	+14.428%	146	20,122	-68.043%
2026-07-15	4.0300	4.6000	3.9500	4.0200	-0.741%	113	20,118	-63.433%
2026-07-14	4.6300	4.6300	4.0400	4.0500	-19.162%	716	20,101	-63.704%
2026-07-13	4.4000	5.0500	4.3500	5.0100	+17.882%	169	19,576	-70.659%
2026-07-10	4.8000	4.8000	4.2500	4.2500	-13.968%	379	19,527	-65.412%
2026-07-09	5.3500	5.7000	4.9400	4.9400	-5.000%	43	19,565	-70.243%
2026-07-08	5.6400	6.0000	5.1000	5.2000	-15.033%	240	19,570	-71.731%
2026-07-07	6.5000	6.7500	5.5900	6.1200	+5.155%	108	19,573	-75.980%
2026-07-06	5.9000	6.0400	5.8000	5.8200	-13.134%	55	19,561	-74.742%
2026-07-02	5.6800	6.8600	5.5500	6.7000	+13.946%	77	19,547	-78.060%
2026-07-01	6.4500	6.4500	5.7000	5.8800	+9.701%	2,009	19,547	-75.000%
2026-06-30	6.0700	6.0700	5.3600	5.3600	-13.826%	51	17,771	-72.575%
2026-06-29	6.2000	6.9500	6.0600	6.2200	-4.308%	1,046	17,778	-76.367%
2026-06-26	7.0500	7.0500	6.1000	6.5000	-2.256%	474	16,781	-77.385%
2026-06-25	5.9900	7.0500	5.9900	6.6500	+7.605%	1,058	16,427	-77.895%
2026-06-24	5.6000	6.1800	5.5000	6.1800	+8.421%	240	15,458	-76.214%
2026-06-23	5.6500	5.9500	5.4500	5.7000	+17.526%	309	15,448	-74.211%
2026-06-22	4.7900	4.9000	4.5500	4.8500	-2.020%	107	15,454	-69.691%
2026-06-18	5.1500	5.1500	4.8500	4.9500	-12.698%	44	15,473	-70.303%
2026-06-17	5.0500	5.7900	5.0500	5.6700	+11.176%	465	15,473	-74.074%
2026-06-16	5.0000	5.1700	4.9000	5.1000	+4.723%	86	15,473	-71.176%
2026-06-15	5.2700	5.3200	4.8000	4.8700	-23.906%	126	15,547	-69.815%
2026-06-12	6.6000	6.6500	6.1600	6.4000	-5.882%	81	15,547	-77.031%
2026-06-11	7.2900	7.4500	6.7000	6.8000	-9.333%	3,204	15,547	-78.382%
2026-06-10	6.6000	7.7000	6.5000	7.5000	+19.048%	220	12,564	-80.400%
2026-06-09	6.0000	7.6700	6.0000	6.3000	+2.773%	1,578	12,524	-76.667%
2026-06-08	6.0600	6.5100	6.0000	6.1300	-10.511%	337	11,106	-76.020%
2026-06-05	5.4200	7.0500	5.4200	6.8500	+42.708%	294	10,850	-78.540%
2026-06-04	5.4000	5.8000	4.8000	4.8000	-12.249%	112	10,802	-69.375%
2026-06-03	5.3700	5.6000	5.3000	5.4700	+13.958%	78	10,740	-73.126%
2026-06-02	4.4600	4.9000	4.3000	4.8000	+3.448%	47	10,755	-69.375%
2026-06-01	5.2000	5.2500	4.6400	4.6400	-22.017%	190	10,760	-68.319%
2026-05-29	5.4000	5.9500	5.2000	5.9500	+9.174%	31	10,802	-75.294%
2026-05-28	5.5800	5.6500	5.4500	5.4500	-4.049%	106	10,796	-73.028%
2026-05-27	5.9300	6.3500	5.6500	5.6800	-2.906%	1,295	10,720	-74.120%
2026-05-26	5.3600	5.9400	5.3600	5.8500	+4.464%	45	9,708	-74.872%
2026-05-22	5.2700	5.6500	5.2300	5.6000	+6.667%	160	9,684	-73.750%
2026-05-21	5.1000	5.5000	4.8200	5.2500	+2.941%	47	9,576	-72.000%
2026-05-20	5.5500	5.5500	4.8500	5.1000	-6.593%	135	9,576	-71.176%
2026-05-19	5.6700	5.9000	5.4000	5.4600	-7.614%	65	9,531	-73.077%
2026-05-18	5.7800	6.0000	5.7000	5.9100	+2.604%	22	9,531	-75.127%
2026-05-15	5.6000	5.7600	5.3000	5.7600	+20.000%	516	9,531	-74.479%
2026-05-14	5.0300	5.0800	4.8000	4.8000	-10.280%	23	9,499	-69.375%
2026-05-13	5.6000	5.6000	5.2500	5.3500	-6.957%	137	9,508	-72.523%
2026-05-12	5.6700	6.2200	5.5000	5.7500	-1.541%	31	9,508	-74.435%
2026-05-11	6.1000	6.2000	5.7000	5.8400	-8.031%	62	9,508	-74.829%
2026-05-08	6.4000	6.4500	6.1900	6.3500	-9.156%	199	9,503	-76.850%
2026-05-07	7.3500	7.3500	6.8500	6.9900	-5.027%	28	9,595	-78.970%
2026-05-06	8.0000	8.0000	7.3100	7.3600	-15.886%	189	9,588	-80.027%
2026-05-05	8.1700	8.7500	8.1700	8.7500	+5.168%	163	9,739	-83.200%
2026-05-04	8.8500	9.2500	8.2500	8.3200	-4.914%	3,920	9,715	-82.332%
2026-05-01	8.5900	9.2900	8.4300	8.7500	-1.130%	146	7,274	-83.200%
2026-04-30	8.1000	8.9500	8.1000	8.8500	+14.935%	676	7,274	-83.390%
2026-04-29	7.0500	7.7000	7.0200	7.7000	+7.692%	12	6,618	-80.909%
2026-04-28	7.4300	7.5500	7.1500	7.1500	+8.333%	42	6,614	-79.441%
2026-04-27	7.2400	7.4300	6.6000	6.6000	-13.158%	26	6,573	-77.727%
2026-04-24	8.2800	8.2800	7.5000	7.6000	-14.124%	1,180	6,564	-80.658%
2026-04-23	8.1000	9.1000	8.0500	8.8500	+5.988%	182	5,663	-83.390%
2026-04-22	8.4600	8.4900	8.1500	8.3500	-2.110%	775	5,728	-82.395%
2026-04-21	8.3000	8.5800	8.3000	8.5300	+2.524%	8	5,000	-82.767%
2026-04-20	8.6800	8.7500	8.3200	8.3200	+0.848%	980	5,000	-82.332%
2026-04-17	8.2500	8.5000	8.2500	8.2500	-9.836%	44	4,100	-82.182%
2026-04-16	9.1400	9.2500	8.8100	9.1500	+2.809%	66	4,101	-83.934%
2026-04-15	8.7400	9.0100	8.5200	8.9000	-2.412%	39	4,059	-83.483%
2026-04-14	10.1300	10.1300	9.1200	9.1200	-15.556%	268	4,056	-83.882%
2026-04-13	11.3000	11.3000	10.7200	10.8000	-0.735%	13	4,162	-86.389%
2026-04-10	11.4300	11.4300	10.5400	10.8800	-7.953%	72	4,160	-86.489%
2026-04-09	12.5000	12.5000	11.8200	11.8200	-3.902%	19	4,131	-87.563%
2026-04-08	12.0000	12.5400	12.0000	12.3000	-11.828%	41	4,131	-88.049%
2026-04-07	14.7100	15.2000	13.9500	13.9500	-2.787%	27	4,106	-89.462%
2026-04-06	14.4700	14.5500	14.3200	14.3500	-0.347%	14	4,121	-89.756%
2026-04-02	14.6300	14.9000	14.4000	14.4000	-4.128%	32	4,115	-89.792%
2026-04-01	14.6700	15.0200	14.2500	15.0200	-2.150%	18	4,115	-90.213%
2026-03-31	17.9700	17.9700	15.3500	15.3500	-19.591%	30	4,108	-90.423%
2026-03-30	17.8300	19.3000	17.8300	19.0900	+3.133%	132	4,087	-92.300%
2026-03-27	17.6700	18.5600	17.6700	18.5100	+14.613%	54	4,086	-92.058%
2026-03-26	15.2400	16.1500	15.2400	16.1500	+15.357%	8	4,074	-90.898%
2026-03-25	14.7500	14.7500	14.0000	14.0000	-9.852%	20	4,068	-89.500%
2026-03-24	15.4000	15.5300	15.2900	15.5300	-0.321%	10	4,077	-90.534%
2026-03-23	15.7500	15.8000	14.9400	15.5800	-8.353%	29	4,072	-90.565%
2026-03-20	16.5000	17.0500	16.0700	17.0000	+11.111%	431	4,092	-91.353%
2026-03-19	15.0000	16.2400	15.0000	15.3000	+7.368%	226	3,662	-90.392%
2026-03-18	14.5000	14.5000	14.2500	14.2500	-2.397%	2	3,448	-89.684%
2026-03-17	14.2000	14.6000	14.1000	14.6000	-1.285%	7	3,448	-89.932%
2026-03-16	14.3500	14.7900	14.1200	14.7900	-7.447%	9	3,445	-90.061%
2026-03-13	14.5800	16.0200	14.5800	15.9800	+4.787%	15	3,445	-90.801%
2026-03-12	15.2500	15.3500	15.0000	15.2500	+4.452%	132	3,436	-90.361%
2026-03-11	14.4800	14.6000	14.0000	14.6000	-0.680%	60	3,307	-89.932%
2026-03-10	14.7500	14.7500	14.0000	14.7000	-2.778%	13	3,258	-90.000%
2026-03-09	16.9900	16.9900	15.1200	15.1200	-16.093%	49	3,262	-90.278%
2026-03-06	15.9000	18.0200	15.6500	18.0200	+7.518%	49	3,267	-91.842%
2026-03-05	15.6500	17.0500	15.6500	16.7600	+5.942%	5	3,264	-91.229%
2026-03-04	16.1400	16.1400	15.3400	15.8200	-3.242%	19	3,261	-90.708%
2026-03-03	16.5700	16.6700	16.3500	16.3500	-0.608%	6	3,261	-91.009%
2026-03-02	16.8000	16.8000	16.4500	16.4500	-7.428%	2	3,257	-91.064%
2026-02-27	15.6000	17.7700	15.6000	17.7700	+15.240%	80	3,255	-91.728%
2026-02-26	13.1300	15.6100	13.1300	15.4200	+18.161%	32	3,214	-90.467%
2026-02-25	13.8900	13.9100	12.8500	13.0500	-10.124%	271	3,079	-88.736%
2026-02-24	15.3900	15.3900	14.2300	14.5200	-2.550%	14	3,079	-89.876%
2026-02-23	14.4700	15.0500	14.4700	14.9000	0.000%	56	3,071	-90.134%
2026-02-20	15.3500	15.3500	14.9000	14.9000	-6.875%	102	3,068	-90.134%
2026-02-19	16.0500	16.0500	16.0000	16.0000	+6.667%	3	2,967	-90.813%
2026-02-18	15.2300	15.2300	14.6500	15.0000	-7.121%	16	2,964	-90.200%
2026-02-17	16.8200	16.8200	16.1500	16.1500	-4.551%	2	2,970	-90.898%
2026-02-13	16.9300	16.9300	16.9200	16.9200	+12.053%	10	2,969	-91.312%
2026-02-11	14.5500	15.1000	14.5200	15.1000	-1.629%	47	2,969	-90.265%
2026-02-10	15.1500	15.3500	15.1500	15.3500	+3.020%	2	2,950	-90.423%
2026-02-09	15.8000	15.8000	14.9000	14.9000	-9.146%	46	2,950	-90.134%
2026-02-06	18.1600	18.1600	16.3500	16.4000	-16.113%	32	2,992	-91.037%
2026-02-05	19.9000	20.3000	18.8000	19.5500	0.000%	128	2,972	-92.481%
2026-02-04	18.2500	20.2200	18.2500	19.5500	+11.080%	646	2,846	-92.481%
2026-02-03	16.2500	18.4600	16.2500	17.6000	+8.441%	137	2,370	-91.648%
2026-02-02	15.3000	16.2300	14.9000	16.2300	+7.058%	915	2,321	-90.943%
2026-01-30	14.7000	15.1600	14.5300	15.1600	+0.397%	24	1,426	-90.303%
2026-01-29	15.1200	15.1200	15.1000	15.1000	+3.638%	2	1,426	-90.265%
2026-01-28	14.5600	14.5700	14.5600	14.5700	-3.318%	27	1,426	-89.911%
2026-01-27	15.0700	15.0700	15.0700	15.0700	-3.087%	1	1,400	-90.246%
2026-01-26	15.6000	15.6000	15.5500	15.5500	+1.303%	3	1,400	-90.547%
2026-01-23	15.4000	15.5000	15.3000	15.3500	-5.538%	204	1,400	-90.423%
2026-01-22	15.5800	16.2500	15.5800	16.2500	+0.309%	235	1,415	-90.954%
2026-01-21	17.5000	17.5000	16.2000	16.2000	-10.050%	150	1,307	-90.926%
2026-01-20	17.6700	18.1500	17.2500	18.0100	+14.349%	1,422	1,347	-91.838%
2026-01-15	15.3000	15.7500	15.3000	15.7500	-5.405%	4	35	-90.667%
2026-01-14	16.6500	16.6500	16.6500	16.6500	+5.714%	30	32	-91.171%
2026-01-13	15.8000	15.9500	15.7500	15.7500	-1.254%	3	4	-90.667%
2026-01-12	16.1000	16.1000	15.9500	15.9500	0.000%	2	1	-90.784%