Dark

NVDA20261120P170
NVDA Nov 20 2026 170.00 Put (NVDA261120P00170000)
option OPRA

EOD

Aug 14, 2026

2.20-3.084%(-0.07)553

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	2.1800	2.3500	2.1500	2.2000	-3.084%	553	15,295	0.000%
2026-08-13	2.3500	2.4200	2.2400	2.2700	-9.200%	396	14,977	-3.084%
2026-08-12	2.9000	2.9000	2.4000	2.5000	-18.033%	1,013	14,907	-12.000%
2026-08-11	3.0200	3.0500	2.8700	3.0500	-5.280%	460	14,847	-27.869%
2026-08-10	2.9000	3.3900	2.8300	3.2200	+8.784%	276	14,873	-31.677%
2026-08-07	3.2500	3.3500	2.9000	2.9600	-16.620%	60	14,850	-25.676%
2026-08-06	3.3000	3.7200	3.2500	3.5500	-1.389%	221	14,856	-38.028%
2026-08-05	3.9000	3.9300	3.4500	3.6000	-20.879%	1,709	15,851	-38.889%
2026-08-04	4.5500	4.9600	4.4500	4.5500	-15.428%	822	15,468	-51.648%
2026-08-03	7.1000	7.1000	5.0900	5.3800	-15.276%	1,672	15,594	-59.108%
2026-07-31	6.8000	7.7100	6.2000	6.3500	-17.959%	1,626	16,539	-65.354%
2026-07-30	8.4400	8.5000	7.5500	7.7400	-12.838%	126	15,177	-71.576%
2026-07-29	7.8000	9.1600	7.8000	8.8800	+18.717%	1,927	15,003	-75.225%
2026-07-28	8.5700	8.7500	7.3700	7.4800	-4.225%	4,356	13,770	-70.588%
2026-07-27	7.0000	8.5000	7.0000	7.8100	+19.237%	712	11,293	-71.831%
2026-07-24	6.3000	6.5500	5.5000	6.5500	+3.803%	294	11,423	-66.412%
2026-07-23	6.0200	6.5500	5.8800	6.3100	+14.105%	371	11,487	-65.135%
2026-07-22	6.3500	6.3500	5.1900	5.5300	-11.378%	1,587	11,587	-60.217%
2026-07-21	6.3000	6.7000	6.1700	6.2400	-11.489%	2,330	12,023	-64.744%
2026-07-20	6.6000	7.0500	6.5300	7.0500	-6.000%	142	11,281	-68.794%
2026-07-17	7.3200	8.1800	6.9000	7.5000	+15.920%	149	11,288	-70.667%
2026-07-16	6.4400	6.7000	6.2100	6.4700	+11.168%	203	11,247	-65.997%
2026-07-15	5.7500	6.3500	5.7000	5.8200	-1.356%	394	11,251	-62.199%
2026-07-14	6.9100	6.9200	5.7600	5.9000	-17.483%	89	11,314	-62.712%
2026-07-13	6.0000	7.2500	6.0000	7.1500	+17.213%	77	11,329	-69.231%
2026-07-10	7.4500	7.4500	6.1000	6.1000	-15.278%	543	11,311	-63.934%
2026-07-09	7.6300	8.1500	7.1600	7.2000	-0.690%	423	11,515	-69.444%
2026-07-08	8.8900	8.9000	7.2500	7.2500	-16.667%	44	11,471	-69.655%
2026-07-07	9.6000	9.6000	8.2200	8.7000	+4.946%	5,105	11,481	-74.713%
2026-07-06	9.2500	9.2500	8.1500	8.2900	-12.182%	80	12,612	-73.462%
2026-07-02	8.5500	9.6100	8.5000	9.4400	+12.381%	102	12,617	-76.695%
2026-07-01	8.8000	8.9300	7.9500	8.4000	+5.000%	362	12,617	-73.810%
2026-06-30	8.6700	8.6700	8.0000	8.0000	-12.088%	90	12,666	-72.500%
2026-06-29	8.6300	9.6500	8.6300	9.1000	-0.871%	137	12,647	-75.824%
2026-06-26	10.3000	10.3000	8.9000	9.1800	-2.236%	222	12,559	-76.035%
2026-06-25	8.0000	10.0000	8.0000	9.3900	+9.186%	498	12,526	-76.571%
2026-06-24	8.0500	8.9000	7.8200	8.6000	+4.242%	819	12,604	-74.419%
2026-06-23	8.1000	8.3800	7.7300	8.2500	+20.262%	1,923	12,510	-73.333%
2026-06-22	6.3700	6.9500	6.3700	6.8600	-1.295%	31	11,850	-67.930%
2026-06-18	7.4000	7.4000	6.8000	6.9500	-13.557%	143	11,770	-68.345%
2026-06-17	7.3000	8.0400	7.1500	8.0400	+14.043%	97	11,770	-72.637%
2026-06-16	7.1200	7.1800	6.8900	7.0500	+2.471%	238	11,770	-68.794%
2026-06-15	7.2600	7.4500	6.7400	6.8800	-20.000%	233	11,663	-68.023%
2026-06-12	9.1100	9.1100	8.6000	8.6000	-7.527%	361	11,663	-74.419%
2026-06-11	9.7800	10.1400	9.3000	9.3000	-8.284%	101	11,663	-76.344%
2026-06-10	9.0700	10.4000	8.8600	10.1400	+15.227%	428	11,615	-78.304%
2026-06-09	8.1000	10.6300	8.0000	8.8000	+0.571%	1,196	11,337	-75.000%
2026-06-08	8.6000	8.8800	8.3000	8.7500	-5.914%	671	10,767	-74.857%
2026-06-05	7.5500	9.5500	7.4500	9.3000	+38.806%	707	10,366	-76.344%
2026-06-04	7.7500	7.8500	6.5700	6.7000	-9.459%	73	10,114	-67.164%
2026-06-03	6.7000	7.6000	6.7000	7.4000	+12.121%	322	10,104	-70.270%
2026-06-02	6.1800	6.7000	5.9500	6.6000	+3.125%	69	10,029	-66.667%
2026-06-01	7.1800	7.2000	6.3000	6.4000	-11.357%	299	10,029	-65.625%
2026-05-29	7.2000	7.5000	7.0500	7.2200	-3.087%	983	9,903	-69.529%
2026-05-28	7.5000	7.7000	7.2500	7.4500	-5.696%	121	10,289	-70.470%
2026-05-27	8.0500	8.6500	7.8000	7.9000	-1.863%	74	10,229	-72.152%
2026-05-26	7.6000	8.0700	7.4000	8.0500	+5.229%	45	10,186	-72.671%
2026-05-22	6.9200	7.6500	6.9200	7.6500	+9.286%	98	10,170	-71.242%
2026-05-21	6.8000	7.3100	6.5500	7.0000	-0.709%	222	10,128	-68.571%
2026-05-20	7.0800	7.1000	6.5900	7.0500	-4.082%	148	10,128	-68.794%
2026-05-19	7.6500	7.9000	7.2500	7.3500	-4.545%	146	10,027	-70.068%
2026-05-18	7.2500	8.0500	7.2500	7.7000	+2.667%	94	10,027	-71.429%
2026-05-15	7.3000	7.5000	7.0800	7.5000	+19.048%	513	10,027	-70.667%
2026-05-14	6.6500	6.7700	6.3000	6.3000	-11.888%	120	10,212	-65.079%
2026-05-13	7.4500	7.4600	7.0700	7.1500	-7.143%	123	10,129	-69.231%
2026-05-12	7.8000	8.4500	7.5000	7.7000	-0.773%	561	10,129	-71.429%
2026-05-11	8.5500	8.5500	7.6000	7.7600	-8.166%	128	10,129	-71.649%
2026-05-08	8.5100	8.6000	8.1500	8.4500	-6.733%	77	9,766	-73.964%
2026-05-07	9.8900	9.8900	8.9700	9.0600	-7.833%	3,973	9,742	-75.717%
2026-05-06	10.6700	10.9500	9.7000	9.8300	-15.622%	499	8,214	-77.620%
2026-05-05	11.1300	11.6500	11.1300	11.6500	+5.909%	197	7,836	-81.116%
2026-05-04	11.2000	12.2500	11.0000	11.0000	-4.348%	1,449	7,775	-80.000%
2026-05-01	11.4300	12.0000	11.1400	11.5000	-1.288%	713	6,828	-80.870%
2026-04-30	10.5700	11.9900	10.5700	11.6500	+18.878%	1,961	6,828	-81.116%
2026-04-29	9.5000	9.9000	9.2500	9.8000	+8.527%	479	6,180	-77.551%
2026-04-28	9.8100	10.0000	9.0300	9.0300	+2.614%	25	6,195	-75.637%
2026-04-27	9.6000	9.8400	8.7600	8.8000	-10.660%	1,595	6,188	-75.000%
2026-04-24	10.9500	10.9500	9.8000	9.8500	-14.348%	244	4,950	-77.665%
2026-04-23	10.8300	11.6400	10.6000	11.5000	+5.023%	135	5,073	-80.870%
2026-04-22	11.2000	11.2500	10.8000	10.9500	-2.493%	16	5,064	-79.909%
2026-04-21	10.7500	11.4300	10.7500	11.2300	+1.171%	19	5,051	-80.410%
2026-04-20	11.0900	11.3500	11.0900	11.1000	+0.909%	25	5,051	-80.180%
2026-04-17	11.1700	11.2100	10.9000	11.0000	-7.950%	145	5,037	-80.000%
2026-04-16	11.9600	11.9800	11.8100	11.9500	+1.271%	26	4,901	-81.590%
2026-04-15	11.7100	12.0500	11.2500	11.8000	-2.881%	30	4,884	-81.356%
2026-04-14	13.1500	13.3000	12.1500	12.1500	-13.585%	246	4,866	-81.893%
2026-04-13	14.6800	14.6800	14.0600	14.0600	-0.706%	87	5,012	-84.353%
2026-04-10	14.5600	14.5600	13.8500	14.1600	-8.052%	145	4,977	-84.463%
2026-04-09	16.0000	16.0500	15.4000	15.4000	-4.169%	29	4,869	-85.714%
2026-04-08	15.6200	16.0700	15.4000	16.0700	-11.993%	14	4,865	-86.310%
2026-04-07	18.9100	19.1200	18.2600	18.2600	+0.385%	6	4,874	-87.952%
2026-04-06	18.3000	18.4300	18.1900	18.1900	-3.245%	50	4,871	-87.905%
2026-04-02	20.1000	20.1000	18.8000	18.8000	-1.571%	49	4,862	-88.298%
2026-04-01	18.7700	19.1000	18.2800	19.1000	-2.799%	35	4,862	-88.482%
2026-03-31	21.1000	21.4800	19.6500	19.6500	-18.363%	210	4,846	-88.804%
2026-03-30	22.8000	24.0700	22.7000	24.0700	+2.951%	56	4,783	-90.860%
2026-03-27	22.0500	23.4000	22.0500	23.3800	+8.241%	319	4,766	-90.590%
2026-03-26	19.4500	21.6000	19.2900	21.6000	+18.681%	73	4,531	-89.815%
2026-03-25	18.4100	18.4800	17.5000	18.2000	-7.988%	496	4,504	-87.912%
2026-03-24	19.6500	20.1000	19.2800	19.7800	+1.332%	8	4,488	-88.878%
2026-03-23	19.3900	20.0000	18.8100	19.5200	-9.209%	26	4,485	-88.730%
2026-03-20	20.4500	21.9900	20.4500	21.5000	+12.980%	41	4,479	-89.767%
2026-03-19	19.6000	20.5400	19.0300	19.0300	+2.422%	80	4,460	-88.439%
2026-03-18	18.5000	18.7500	18.0000	18.5800	+2.088%	32	4,406	-88.159%
2026-03-17	17.9000	18.3500	17.9000	18.2000	+0.608%	22	4,386	-87.912%
2026-03-16	18.5000	18.5000	18.0900	18.0900	-9.685%	23	4,384	-87.839%
2026-03-13	18.3500	20.1500	18.2500	20.0300	+3.194%	25	4,406	-89.016%
2026-03-12	19.1400	19.5900	18.8000	19.4100	+7.475%	47	4,387	-88.666%
2026-03-11	18.2000	18.2000	18.0600	18.0600	-2.220%	2	4,345	-87.818%
2026-03-10	18.0000	18.4700	18.0000	18.4700	-4.794%	15	4,346	-88.089%
2026-03-09	22.4100	22.8400	19.4000	19.4000	-12.534%	35	4,357	-88.660%
2026-03-06	20.9000	22.6000	19.6100	22.1800	+5.821%	39	4,415	-90.081%
2026-03-05	20.2000	21.3200	20.2000	20.9600	+8.883%	15	4,397	-89.504%
2026-03-04	20.3500	20.3500	19.2000	19.2500	-6.960%	38	4,385	-88.571%
2026-03-03	21.7000	21.9400	20.5300	20.6900	+3.398%	64	4,393	-89.367%
2026-03-02	21.7500	21.7500	19.6100	20.0100	-9.457%	39	4,400	-89.005%
2026-02-27	21.1000	22.1000	20.5000	22.1000	+13.450%	48	4,370	-90.045%
2026-02-26	17.0000	19.7000	16.9400	19.4800	+16.299%	77	4,344	-88.706%
2026-02-25	17.4400	17.4400	16.2500	16.7500	-5.099%	72	4,334	-86.866%
2026-02-24	18.4300	18.8200	17.6500	17.6500	-4.800%	43	4,334	-87.535%
2026-02-23	18.2400	19.0200	17.8000	18.5400	-3.738%	25	4,368	-88.134%
2026-02-20	19.2600	19.2600	19.2600	19.2600	-1.785%	1	4,356	-88.577%
2026-02-19	19.6100	19.6100	19.6100	19.6100	+3.702%	1	4,356	-88.781%
2026-02-18	18.5900	18.9100	18.5900	18.9100	-7.891%	3	4,355	-88.366%
2026-02-17	22.0500	22.0500	20.5300	20.5300	-3.252%	7	4,353	-89.284%
2026-02-13	21.1600	21.4000	20.4400	21.2200	+9.100%	66	4,356	-89.632%
2026-02-12	18.1700	19.5400	18.1700	19.4500	+5.995%	84	4,356	-88.689%
2026-02-11	18.5200	18.5200	18.3500	18.3500	-4.278%	10	4,365	-88.011%
2026-02-10	19.2500	19.2500	19.1000	19.1700	+3.510%	27	4,358	-88.524%
2026-02-09	20.6800	20.6800	18.5100	18.5200	-8.993%	24	4,363	-88.121%
2026-02-06	21.8500	21.8500	20.3500	20.3500	-16.082%	294	4,364	-89.189%
2026-02-05	24.1500	25.3000	23.4500	24.2500	+0.832%	1,682	4,339	-90.928%
2026-02-04	22.5700	24.7800	22.2000	24.0500	+7.606%	1,089	3,454	-90.852%
2026-02-03	19.9300	22.3500	19.9300	22.3500	+11.750%	910	2,422	-90.157%
2026-02-02	19.6000	20.1200	18.7900	20.0000	+4.987%	67	1,625	-89.000%
2026-01-30	18.4500	19.1000	18.2200	19.0500	+0.687%	32	1,601	-88.451%
2026-01-29	20.0400	20.0500	18.7500	18.9200	+3.162%	66	1,595	-88.372%
2026-01-28	18.3400	18.3400	18.3400	18.3400	-2.239%	2	1,533	-88.004%
2026-01-27	18.5700	18.7600	18.5700	18.7600	-3.795%	5	1,531	-88.273%
2026-01-26	19.2300	19.5000	19.2300	19.5000	0.000%	11	1,530	-88.718%
2026-01-23	19.3000	19.5300	19.2100	19.5000	-2.108%	9	1,539	-88.718%
2026-01-21	22.2000	22.2000	19.9200	19.9200	-10.673%	13	1,540	-88.956%
2026-01-20	22.1100	22.3000	21.6000	22.3000	+15.544%	1,522	1,538	-90.135%
2026-01-16	19.3000	19.3000	19.3000	19.3000	+1.206%	1	22	-88.601%
2026-01-15	19.0600	19.0700	19.0600	19.0700	-10.469%	16	22	-88.464%
2026-01-14	20.0900	21.3000	20.0900	21.3000	+6.500%	3	9	-89.671%
2026-01-13	20.1000	20.1000	20.0000	20.0000	+0.100%	4	6	-89.000%
2026-01-12	20.2300	20.2300	19.9800	19.9800	0.000%	4	4	-88.989%