Dark

NVDA20261120P165
NVDA Nov 20 2026 165.00 Put (NVDA261120P00165000)
option OPRA

EOD

Aug 14, 2026

1.75-4.372%(-0.08)1,818

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.7900	1.8700	1.7500	1.7500	-4.372%	1,818	8,089	0.000%
2026-08-13	1.9100	1.9800	1.8300	1.8300	-10.732%	111	8,576	-4.372%
2026-08-12	2.0900	2.1200	1.9600	2.0500	-11.638%	93	8,626	-14.634%
2026-08-11	2.3700	2.4500	2.2600	2.3200	-13.755%	307	8,613	-24.569%
2026-08-10	2.3400	2.7600	2.3200	2.6900	+15.451%	147	8,513	-34.944%
2026-08-07	2.8000	2.8000	2.3100	2.3300	-20.205%	96	8,513	-24.893%
2026-08-06	2.8000	3.0500	2.7900	2.9200	0.000%	676	8,511	-40.068%
2026-08-05	3.2500	3.2500	2.8100	2.9200	-21.716%	120	8,385	-40.068%
2026-08-04	3.8500	4.0400	3.7000	3.7300	-16.180%	197	8,454	-53.083%
2026-08-03	5.7000	5.7000	4.1900	4.4500	-14.423%	404	8,445	-60.674%
2026-07-31	5.8000	6.4000	5.2000	5.2000	-21.569%	271	8,386	-66.346%
2026-07-30	7.2000	7.2000	6.3200	6.6300	-3.913%	205	8,334	-73.605%
2026-07-29	6.9000	7.6500	6.9000	6.9000	+8.661%	119	8,284	-74.638%
2026-07-28	7.1800	7.2500	6.2100	6.3500	-2.607%	61	8,224	-72.441%
2026-07-27	6.0000	7.1500	5.8500	6.5200	+19.633%	235	8,180	-73.160%
2026-07-24	5.2800	5.4500	4.5700	5.4500	+0.926%	137	8,083	-67.890%
2026-07-23	4.8000	5.5000	4.8000	5.4000	+22.172%	22	8,159	-67.593%
2026-07-22	5.1000	5.2200	4.3100	4.4200	-16.917%	162	8,146	-60.407%
2026-07-21	5.5300	5.5300	5.2200	5.3200	-7.958%	86	8,153	-67.105%
2026-07-20	5.6500	5.8200	5.4500	5.7800	-8.976%	33	8,103	-69.723%
2026-07-17	6.8300	6.8300	5.7500	6.3500	+14.209%	75	8,099	-72.441%
2026-07-16	5.3600	5.5700	5.2200	5.5600	+15.353%	1,131	8,084	-68.525%
2026-07-15	4.8500	5.5000	4.8000	4.8200	-2.231%	532	7,124	-63.693%
2026-07-14	5.5200	5.7800	4.9300	4.9300	-18.106%	112	6,951	-64.503%
2026-07-13	5.2200	6.0200	5.1500	6.0200	+17.121%	76	7,035	-70.930%
2026-07-10	5.9500	5.9500	5.1000	5.1400	-15.738%	52	7,013	-65.953%
2026-07-09	6.4300	7.0000	5.9900	6.1000	-2.400%	233	7,018	-71.311%
2026-07-08	7.2300	7.2500	6.1500	6.2500	-14.384%	134	7,025	-72.000%
2026-07-07	7.7500	8.0500	6.7500	7.3000	+5.797%	145	7,045	-76.027%
2026-07-06	7.3500	7.3500	6.9000	6.9000	-13.642%	55	7,156	-74.638%
2026-07-02	6.7000	8.0500	6.6500	7.9900	+16.642%	155	7,227	-78.098%
2026-07-01	7.5500	7.5800	6.8400	6.8500	+3.788%	148	7,227	-74.453%
2026-06-30	6.8500	7.0000	6.5800	6.6000	-10.811%	85	7,302	-73.485%
2026-06-29	7.9300	8.5000	7.2200	7.4000	-7.035%	87	7,298	-76.351%
2026-06-26	8.0200	8.0200	7.4800	7.9600	-0.500%	82	7,287	-78.015%
2026-06-25	7.5000	8.5400	7.5000	8.0000	+7.095%	82	7,330	-78.125%
2026-06-24	6.7500	7.4700	6.5500	7.4700	+8.261%	296	7,321	-76.573%
2026-06-23	6.7000	7.1500	6.5100	6.9000	+20.000%	63	7,219	-74.638%
2026-06-22	5.4000	5.7700	5.4000	5.7500	-2.211%	20	7,219	-69.565%
2026-06-18	6.1000	6.1000	5.7300	5.8800	-11.446%	69	7,238	-70.238%
2026-06-17	6.1000	6.6400	6.0300	6.6400	+7.097%	80	7,238	-73.645%
2026-06-16	6.0800	6.2000	5.8100	6.2000	+6.346%	114	7,238	-71.774%
2026-06-15	6.2200	6.2200	5.6600	5.8300	-22.781%	43	6,460	-69.983%
2026-06-12	7.4000	7.6000	7.4000	7.5500	-2.581%	1,028	6,460	-76.821%
2026-06-11	8.1000	8.6800	7.6400	7.7500	-13.408%	328	6,460	-77.419%
2026-06-10	7.8000	8.9500	7.6000	8.9500	+18.543%	573	6,314	-80.447%
2026-06-09	7.4500	9.0000	7.4500	7.5500	+2.721%	42	5,875	-76.821%
2026-06-08	7.2200	7.5000	7.1000	7.3500	-7.197%	692	5,847	-76.190%
2026-06-05	6.4500	8.2000	6.4500	7.9200	+42.703%	789	5,712	-77.904%
2026-06-04	6.6200	6.7000	5.5500	5.5500	-14.352%	93	5,240	-68.468%
2026-06-03	5.7000	6.5000	5.7000	6.4800	+13.684%	145	5,177	-72.994%
2026-06-02	5.1000	5.7000	5.0500	5.7000	+2.703%	21	5,064	-69.298%
2026-06-01	6.1000	6.1500	5.4400	5.5500	-9.756%	98	5,076	-68.468%
2026-05-29	6.3000	6.4000	6.0500	6.1500	-3.906%	216	5,073	-71.545%
2026-05-28	6.5500	6.5500	6.2000	6.4000	-5.882%	133	5,037	-72.656%
2026-05-27	7.0800	7.4500	6.8000	6.8000	+1.341%	76	4,924	-74.265%
2026-05-26	6.3900	6.9500	6.3000	6.7100	+1.667%	67	4,902	-73.920%
2026-05-22	6.0800	6.6000	6.0800	6.6000	+6.452%	37	4,894	-73.485%
2026-05-21	6.1000	6.3500	5.9000	6.2000	+4.202%	145	4,871	-71.774%
2026-05-20	6.2000	6.2000	5.6500	5.9500	-6.299%	79	4,871	-70.588%
2026-05-19	6.7800	6.7800	6.2500	6.3500	-2.905%	33	4,879	-72.441%
2026-05-18	6.5800	6.9000	6.5400	6.5400	-1.506%	43	4,879	-73.242%
2026-05-15	6.3000	6.6400	6.2500	6.6400	+19.640%	54	4,879	-73.645%
2026-05-14	5.7700	5.8600	5.5500	5.5500	-10.484%	58	4,886	-68.468%
2026-05-13	6.4000	6.4000	6.0500	6.2000	-10.791%	157	4,806	-71.774%
2026-05-12	6.7500	7.3700	6.7500	6.9500	+2.963%	102	4,806	-74.820%
2026-05-11	7.0200	7.0200	6.5000	6.7500	-8.784%	62	4,806	-74.074%
2026-05-08	7.3400	7.4500	7.2000	7.4000	-7.500%	92	4,821	-76.351%
2026-05-07	8.4500	8.5700	7.8500	8.0000	-5.882%	22	4,818	-78.125%
2026-05-06	9.3000	9.3000	8.4000	8.5000	-13.880%	41	4,822	-79.412%
2026-05-05	9.4500	10.0300	9.3500	9.8700	+1.231%	176	4,838	-82.270%
2026-05-04	9.8000	10.5000	9.7500	9.7500	-2.985%	22	4,833	-82.051%
2026-05-01	9.7000	10.6000	9.7000	10.0500	-0.495%	61	4,777	-82.587%
2026-04-30	8.5300	10.3400	8.5300	10.1000	+17.442%	909	4,777	-82.673%
2026-04-29	8.1500	8.6500	8.1500	8.6000	+9.554%	407	3,932	-79.651%
2026-04-28	8.5600	8.8900	7.8500	7.8500	+1.948%	12	3,568	-77.707%
2026-04-27	8.3500	8.5500	7.6400	7.7000	-12.500%	76	3,567	-77.273%
2026-04-24	9.4900	9.4900	8.6300	8.8000	-13.043%	55	3,567	-80.114%
2026-04-23	9.4500	10.5000	9.3500	10.1200	+7.660%	895	3,566	-82.708%
2026-04-22	9.5000	9.6000	9.3700	9.4000	-6.000%	6	3,385	-81.383%
2026-04-21	9.5800	10.0000	9.5000	10.0000	+3.627%	19	3,376	-82.500%
2026-04-20	9.8600	9.9500	9.6500	9.6500	+0.836%	13	3,376	-81.865%
2026-04-17	9.9000	9.9500	9.5500	9.5700	-8.421%	56	3,371	-81.714%
2026-04-16	10.4500	10.5400	10.2700	10.4500	+1.951%	169	3,383	-83.254%
2026-04-15	10.4400	10.5500	9.7500	10.2500	-5.093%	85	3,391	-82.927%
2026-04-14	11.5000	11.5000	10.8000	10.8000	-13.944%	32	3,341	-83.796%
2026-04-13	12.6400	12.6400	12.3500	12.5500	+0.400%	10	3,345	-86.056%
2026-04-10	12.8300	12.8300	12.1300	12.5000	-7.544%	135	3,346	-86.000%
2026-04-09	14.3700	14.3700	13.5100	13.5200	-4.452%	19	3,442	-87.056%
2026-04-08	13.6600	14.3100	13.6600	14.1500	-15.117%	74	3,453	-87.633%
2026-04-07	16.6700	16.6700	16.6700	16.6700	+2.585%	10	3,416	-89.502%
2026-04-06	16.2500	16.2500	16.2500	16.2500	-3.846%	1	3,406	-89.231%
2026-04-02	18.1500	18.1500	16.6200	16.9000	-0.295%	43	3,422	-89.645%
2026-04-01	16.1500	16.9700	16.1500	16.9500	-2.586%	13	3,422	-89.676%
2026-03-31	19.9000	19.9000	17.3500	17.4000	-17.024%	96	3,419	-89.943%
2026-03-30	20.2600	21.0000	19.8200	20.9700	+0.866%	110	3,513	-91.655%
2026-03-27	20.0000	20.9000	19.8200	20.7900	+8.281%	72	3,410	-91.582%
2026-03-26	17.2700	19.2000	17.2700	19.2000	+21.136%	25	3,389	-90.885%
2026-03-25	15.9000	15.9000	15.5000	15.8500	-10.955%	4	3,381	-88.959%
2026-03-23	17.3500	17.8000	16.9000	17.8000	-2.732%	11	3,383	-90.169%
2026-03-20	18.4900	18.4900	18.2600	18.3000	+9.123%	42	3,378	-90.437%
2026-03-19	17.4200	17.4600	16.7700	16.7700	+1.207%	19	3,403	-89.565%
2026-03-18	16.3000	16.5700	16.3000	16.5700	+2.284%	22	3,398	-89.439%
2026-03-17	16.1000	16.4000	16.1000	16.2000	+3.514%	13	3,384	-89.198%
2026-03-16	16.0000	16.2000	15.2500	15.6500	-11.831%	58	3,376	-88.818%
2026-03-13	16.5200	17.7500	16.5200	17.7500	+1.778%	2	3,414	-90.141%
2026-03-12	17.2400	17.4400	16.8700	17.4400	+6.667%	8	3,412	-89.966%
2026-03-11	15.8500	16.3500	15.8500	16.3500	-0.426%	60	3,409	-89.297%
2026-03-10	17.0000	17.0000	16.0000	16.4200	-11.243%	16	3,388	-89.342%
2026-03-09	19.5300	19.5300	17.9800	18.5000	-8.506%	14	3,392	-90.541%
2026-03-06	18.2900	20.2200	18.1700	20.2200	+15.543%	14	3,378	-91.345%
2026-03-05	17.6100	19.1000	17.5000	17.5000	-1.130%	56	3,365	-90.000%
2026-03-04	17.4200	17.7000	17.3500	17.7000	-4.479%	110	3,361	-90.113%
2026-03-03	18.9000	19.1000	18.5000	18.5300	+4.689%	24	3,254	-90.556%
2026-03-02	20.5000	20.5000	17.4900	17.7000	-11.500%	26	3,237	-90.113%
2026-02-27	18.9700	20.0000	18.3000	20.0000	+14.155%	55	3,220	-91.250%
2026-02-26	15.0000	17.5200	15.0000	17.5200	+19.427%	72	3,165	-90.011%
2026-02-25	15.1500	15.1500	14.5600	14.6700	-9.444%	26	3,176	-88.071%
2026-02-24	16.9200	16.9200	16.1200	16.2000	-1.520%	30	3,176	-89.198%
2026-02-23	16.1600	17.0300	16.1600	16.4500	-4.913%	34	3,153	-89.362%
2026-02-20	17.3000	17.3000	17.3000	17.3000	-3.675%	1	3,184	-89.884%
2026-02-19	17.9700	17.9800	17.4200	17.9600	+8.193%	5	3,183	-90.256%
2026-02-18	16.6000	16.6000	16.6000	16.6000	-5.682%	3	3,179	-89.458%
2026-02-17	18.5500	18.5500	17.6000	17.6000	-8.950%	25	3,177	-90.057%
2026-02-13	18.8800	19.3300	18.3800	19.3300	+10.837%	2,125	1,185	-90.947%
2026-02-12	16.5000	17.5700	16.5000	17.4400	+3.195%	180	1,185	-89.966%
2026-02-11	16.5000	16.9000	16.5000	16.9000	-0.588%	435	1,094	-89.645%
2026-02-10	17.2500	17.2500	17.0000	17.0000	+1.796%	12	1,058	-89.706%
2026-02-09	18.1000	18.1000	16.3800	16.7000	-25.778%	1,055	1,046	-89.521%
2026-02-05	22.1500	22.6500	22.1500	22.5000	+9.489%	1,430	1,550	-92.222%
2026-02-04	20.6200	20.6200	20.5500	20.5500	+3.788%	2	543	-91.484%
2026-02-03	19.8000	19.8000	19.8000	19.8000	+16.471%	5	541	-91.162%
2026-02-02	17.0000	17.0000	17.0000	17.0000	+2.410%	1	541	-89.706%
2026-01-30	16.6000	16.6000	16.5500	16.6000	-2.007%	3	540	-89.458%
2026-01-29	17.2000	17.2000	16.9400	16.9400	+3.293%	5	540	-89.669%
2026-01-28	16.2700	16.4000	16.2700	16.4000	-0.606%	19	539	-89.329%
2026-01-27	16.5500	16.6000	16.5000	16.5000	-5.714%	41	520	-89.394%
2026-01-26	17.4000	17.5000	17.4000	17.5000	-4.215%	35	480	-90.000%
2026-01-22	17.8500	18.2700	17.8500	18.2700	-6.308%	3	445	-90.421%
2026-01-21	19.7900	19.7900	18.9500	19.5000	-3.465%	9	444	-91.026%
2026-01-20	18.9500	20.2500	18.9500	20.2000	+7.733%	201	439	-91.337%
2026-01-14	18.7500	18.7500	18.7500	18.7500	+4.749%	1	255	-90.667%
2026-01-13	17.5000	18.0600	17.5000	17.9000	0.000%	260	254	-90.223%