Dark

NVDA20261120P175
NVDA Nov 20 2026 175.00 Put (NVDA261120P00175000)
option OPRA

EOD

Aug 14, 2026

2.67-4.301%(-0.12)2,193

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	2.6900	2.8100	2.6500	2.6700	-4.301%	2,193	8,284	0.000%
2026-08-13	2.8500	2.9900	2.7800	2.7900	-7.921%	432	8,264	-4.301%
2026-08-12	3.2000	3.2200	2.9400	3.0300	-18.984%	290	8,086	-11.881%
2026-08-11	3.6000	3.7500	3.5300	3.7400	-5.316%	533	8,151	-28.610%
2026-08-10	3.5500	4.1500	3.4700	3.9500	+12.857%	326	7,858	-32.405%
2026-08-07	4.0500	4.0500	3.5000	3.5000	-20.455%	168	7,980	-23.714%
2026-08-06	4.1500	4.5200	3.9400	4.4000	+3.529%	341	7,949	-39.318%
2026-08-05	4.6500	4.8000	4.1900	4.2500	-22.727%	1,064	7,871	-37.176%
2026-08-04	5.6500	5.9000	5.4000	5.5000	-14.063%	73	8,154	-51.455%
2026-08-03	7.7000	7.7000	6.2000	6.4000	-15.789%	1,146	8,136	-58.281%
2026-07-31	8.5000	8.9000	7.5000	7.6000	-17.838%	153	8,233	-64.868%
2026-07-30	10.2500	10.4200	8.9800	9.2500	-16.290%	147	8,163	-71.135%
2026-07-29	9.4500	11.0500	9.2400	11.0500	+22.099%	1,485	8,100	-75.837%
2026-07-28	9.9700	10.1500	8.8500	9.0500	-4.233%	224	7,218	-70.497%
2026-07-27	8.3000	10.0500	8.3000	9.4500	+22.887%	262	7,095	-71.746%
2026-07-24	7.5500	7.7500	6.6000	7.6900	+0.919%	387	7,135	-65.280%
2026-07-23	6.6500	7.7300	6.6500	7.6200	+16.336%	447	7,321	-64.961%
2026-07-22	7.7500	7.7500	6.1900	6.5500	-11.367%	1,919	7,329	-59.237%
2026-07-21	7.4500	7.8500	7.3700	7.3900	-11.603%	142	7,636	-63.870%
2026-07-20	7.7500	8.3600	7.7500	8.3600	-7.624%	103	7,620	-68.062%
2026-07-17	9.2500	9.9200	8.2000	9.0500	+14.557%	177	7,569	-70.497%
2026-07-16	7.4000	7.9500	7.3900	7.9000	+15.836%	246	7,504	-66.203%
2026-07-15	6.7000	7.3800	6.7000	6.8200	-3.125%	1,018	7,490	-60.850%
2026-07-14	7.6000	8.2000	6.7500	7.0400	-17.564%	88	7,178	-62.074%
2026-07-13	7.5500	8.5500	7.5500	8.5400	+15.405%	55	7,199	-68.735%
2026-07-10	8.6000	8.6000	7.2900	7.4000	-12.941%	325	7,199	-63.919%
2026-07-09	9.1800	9.5500	8.5000	8.5000	-3.409%	32	7,187	-68.588%
2026-07-08	10.3000	10.3000	8.6000	8.8000	-13.725%	36	7,185	-69.659%
2026-07-07	11.0000	11.3100	9.7000	10.2000	+3.030%	216	7,193	-73.824%
2026-07-06	10.9000	10.9000	9.6700	9.9000	-10.811%	53	7,187	-73.030%
2026-07-02	9.7000	11.4000	9.4000	11.1000	+17.460%	112	7,208	-75.946%
2026-07-01	10.5200	10.6000	9.3200	9.4500	+0.746%	423	7,208	-71.746%
2026-06-30	10.0000	10.0300	9.3800	9.3800	-10.667%	54	7,418	-71.535%
2026-06-29	10.5800	11.1500	10.2300	10.5000	-3.493%	126	7,401	-74.571%
2026-06-26	11.5500	11.6200	10.5000	10.8800	-2.070%	231	7,320	-75.460%
2026-06-25	9.8900	11.4500	9.8900	11.1100	+6.827%	375	7,272	-75.968%
2026-06-24	9.5200	10.4500	9.2500	10.4000	+6.667%	141	7,200	-74.327%
2026-06-23	9.5900	9.9000	9.1200	9.7500	+20.668%	183	7,260	-72.615%
2026-06-22	7.7100	8.2000	7.4300	8.0800	-0.247%	43	7,302	-66.955%
2026-06-18	8.3500	8.4500	7.9800	8.1000	-7.955%	115	7,282	-67.037%
2026-06-17	8.4500	8.8000	8.4000	8.8000	+3.286%	48	7,282	-69.659%
2026-06-16	8.3500	8.5200	8.1600	8.5200	+7.170%	174	7,282	-68.662%
2026-06-15	8.5200	8.7000	7.8500	7.9500	-22.059%	68	7,209	-66.415%
2026-06-12	10.6500	10.6500	10.0600	10.2000	-6.849%	49	7,209	-73.824%
2026-06-11	11.0000	11.7100	10.8400	10.9500	-6.330%	67	7,209	-75.616%
2026-06-10	10.4100	11.9500	10.1600	11.6900	+15.172%	91	7,195	-77.160%
2026-06-09	10.0500	11.9900	10.0500	10.1500	+0.995%	74	7,178	-73.695%
2026-06-08	10.2500	10.2500	9.7000	10.0500	-6.512%	448	7,164	-73.433%
2026-06-05	8.6100	11.0000	8.6100	10.7500	+38.710%	206	6,933	-75.163%
2026-06-04	9.0000	9.2000	7.5500	7.7500	-11.932%	686	6,883	-65.548%
2026-06-03	8.3800	8.8500	8.3800	8.8000	+15.033%	109	6,534	-69.659%
2026-06-02	7.0500	7.7400	6.7200	7.6500	+2.685%	168	6,487	-65.098%
2026-06-01	8.1000	8.3400	7.3500	7.4500	-19.892%	111	6,412	-64.161%
2026-05-29	8.8500	9.3000	8.2200	9.3000	+6.774%	738	6,432	-71.290%
2026-05-28	9.1000	9.1000	8.4500	8.7100	-3.222%	833	6,119	-69.346%
2026-05-27	9.4000	10.0500	8.9500	9.0000	-0.111%	1,245	5,655	-70.333%
2026-05-26	8.7500	9.4000	8.6000	9.0100	+2.971%	838	4,736	-70.366%
2026-05-22	8.1000	8.7500	8.1000	8.7500	+6.318%	264	4,547	-69.486%
2026-05-21	7.7000	8.5000	7.5000	8.2300	+1.605%	113	4,439	-67.558%
2026-05-20	8.6000	8.6500	7.6300	8.1000	-8.163%	345	4,439	-67.037%
2026-05-19	8.7500	9.0800	8.2500	8.8200	-1.010%	166	4,171	-69.728%
2026-05-18	8.7000	9.0900	8.7000	8.9100	+5.444%	46	4,171	-70.034%
2026-05-15	8.6000	8.6000	8.1000	8.4500	+15.753%	222	4,171	-68.402%
2026-05-14	7.7300	7.7300	7.2700	7.3000	-10.539%	172	4,001	-63.425%
2026-05-13	8.2700	8.6600	8.1000	8.1600	-10.820%	187	3,934	-67.279%
2026-05-12	9.0500	9.5500	8.4500	9.1500	+1.667%	85	3,934	-70.820%
2026-05-11	9.5100	9.5100	8.7000	9.0000	-8.629%	1,237	3,934	-70.333%
2026-05-08	9.5800	9.9000	9.5100	9.8500	-5.288%	99	3,863	-72.893%
2026-05-07	11.3000	11.3700	10.3000	10.4000	-7.143%	456	3,846	-74.327%
2026-05-06	12.0000	12.0300	11.2000	11.2000	-13.846%	246	3,733	-76.161%
2026-05-05	12.2500	13.1900	12.2500	13.0000	0.000%	76	3,618	-79.462%
2026-05-04	13.2000	14.0000	13.0000	13.0000	-1.738%	34	3,614	-79.462%
2026-05-01	13.5800	13.5800	13.2300	13.2300	-0.899%	102	3,501	-79.819%
2026-04-30	11.8800	13.3500	11.8800	13.3500	+20.054%	76	3,501	-80.000%
2026-04-29	10.3300	11.3900	10.3300	11.1200	+7.961%	89	3,450	-75.989%
2026-04-28	11.2000	11.2000	10.2700	10.3000	+3.831%	115	3,468	-74.078%
2026-04-27	11.1000	11.2500	9.9200	9.9200	-12.982%	373	3,513	-73.085%
2026-04-24	12.3100	12.3600	11.3000	11.4000	-11.628%	121	3,456	-76.579%
2026-04-23	12.3500	12.9000	12.1000	12.9000	+4.032%	30	3,366	-79.302%
2026-04-22	12.6800	12.9000	12.4000	12.4000	-4.615%	47	3,384	-78.468%
2026-04-21	12.3000	13.0000	12.3000	13.0000	+3.586%	29	3,408	-79.462%
2026-04-20	13.1100	13.1100	12.5500	12.5500	-1.336%	729	3,408	-78.725%
2026-04-17	12.9500	12.9500	12.5000	12.7200	-5.428%	9	2,831	-79.009%
2026-04-16	13.4900	13.9500	13.2500	13.4500	+0.976%	133	2,832	-80.149%
2026-04-15	13.0200	13.7000	12.7500	13.3200	-3.757%	109	2,837	-79.955%
2026-04-14	14.5500	14.6200	13.8400	13.8400	-14.568%	317	2,894	-80.708%
2026-04-13	16.7500	16.7500	16.1100	16.2000	-0.123%	12	3,035	-83.519%
2026-04-10	16.8000	16.8000	15.9200	16.2200	-7.049%	105	3,041	-83.539%
2026-04-09	18.1100	18.2000	17.4500	17.4500	-4.121%	47	3,004	-84.699%
2026-04-08	17.4500	18.3200	17.4500	18.2000	-11.392%	86	3,007	-85.330%
2026-04-07	21.2500	21.5200	20.5400	20.5400	0.000%	19	2,967	-87.001%
2026-04-06	20.8900	20.9000	20.5400	20.5400	-3.341%	27	2,959	-87.001%
2026-04-02	22.9000	23.3000	21.0500	21.2500	-0.701%	7	2,932	-87.435%
2026-04-01	21.2000	21.4000	20.5300	21.4000	-2.727%	41	2,932	-87.523%
2026-03-31	25.4500	25.4500	22.0000	22.0000	-14.230%	72	2,929	-87.864%
2026-03-30	25.4500	25.6500	25.4500	25.6500	-1.536%	45	2,927	-89.591%
2026-03-27	24.5500	26.0500	24.5500	26.0500	+9.224%	145	2,928	-89.750%
2026-03-26	21.7500	23.8500	21.7400	23.8500	+20.151%	42	2,919	-88.805%
2026-03-25	20.0000	20.0000	19.8500	19.8500	-10.100%	4	2,884	-86.549%
2026-03-24	22.5000	22.5000	22.0800	22.0800	+1.284%	2	2,882	-87.908%
2026-03-23	21.6800	22.1500	21.2000	21.8000	-9.167%	47	2,882	-87.752%
2026-03-20	21.7400	24.0000	21.7400	24.0000	+9.589%	22	2,853	-88.875%
2026-03-19	22.7500	22.7500	21.7800	21.9000	+8.416%	371	2,835	-87.808%
2026-03-17	20.1500	20.2000	20.0000	20.2000	-0.247%	8	2,730	-86.782%
2026-03-16	20.2300	20.2500	20.1500	20.2500	-8.907%	31	2,724	-86.815%
2026-03-13	20.4000	22.2300	20.4000	22.2300	+6.364%	12	2,693	-87.989%
2026-03-12	21.5700	21.5700	20.9000	20.9000	+3.465%	2	2,684	-87.225%
2026-03-11	20.0500	20.2300	20.0500	20.2000	-3.672%	26	2,685	-86.782%
2026-03-10	20.2100	20.9700	19.9300	20.9700	-7.986%	26	2,687	-87.268%
2026-03-09	24.8200	25.1500	22.7900	22.7900	-7.169%	25	2,688	-88.284%
2026-03-06	22.9000	24.5500	22.2400	24.5500	+6.231%	43	2,679	-89.124%
2026-03-05	21.9500	23.1100	21.9500	23.1100	+6.253%	19	2,675	-88.447%
2026-03-04	21.4700	21.7500	21.4700	21.7500	-5.517%	5	2,675	-87.724%
2026-03-03	23.1400	24.1800	23.0200	23.0200	+5.355%	24	2,672	-88.401%
2026-03-02	24.0200	24.0200	21.8500	21.8500	-8.730%	262	2,659	-87.780%
2026-02-27	23.5100	24.0500	23.2500	23.9400	+10.170%	116	2,601	-88.847%
2026-02-26	18.9000	21.8500	18.9000	21.7300	+18.098%	350	2,605	-87.713%
2026-02-25	18.9300	18.9300	18.1100	18.4000	-8.685%	44	2,564	-85.489%
2026-02-24	20.8000	20.8000	19.8600	20.1500	-1.322%	120	2,564	-86.749%
2026-02-23	20.2200	20.4200	20.2200	20.4200	-4.356%	105	2,493	-86.925%
2026-02-20	21.3500	21.3500	21.3500	21.3500	-3.306%	1	2,498	-87.494%
2026-02-19	22.1500	22.2200	22.0800	22.0800	+6.873%	9	2,499	-87.908%
2026-02-18	21.4500	21.4500	20.5000	20.6600	-9.624%	10	2,492	-87.076%
2026-02-17	23.4000	23.4000	22.8400	22.8600	-3.950%	502	2,489	-88.320%
2026-02-13	24.1500	24.1500	22.7000	23.8000	+9.677%	7	1,986	-88.782%
2026-02-12	21.7000	21.7000	21.7000	21.7000	+6.634%	1	1,986	-87.696%
2026-02-11	20.0000	20.5400	20.0000	20.3500	-3.783%	30	1,987	-86.880%
2026-02-09	21.3500	21.3500	20.3400	21.1500	-6.000%	15	1,972	-87.376%
2026-02-06	23.9500	23.9500	22.5000	22.5000	-16.045%	70	1,963	-88.133%
2026-02-05	26.6700	27.8900	26.0000	26.8000	+3.475%	1,843	1,934	-90.037%
2026-02-04	24.7500	27.6300	24.7500	25.9000	+4.435%	42	881	-89.691%
2026-02-03	22.9600	24.8000	22.9600	24.8000	+18.377%	3	860	-89.234%
2026-01-30	20.6000	20.9500	19.7900	20.9500	-0.711%	23	860	-87.255%
2026-01-29	21.5000	21.5000	21.1000	21.1000	+3.941%	7	856	-87.346%
2026-01-28	20.3000	20.3000	20.3000	20.3000	-2.685%	5	853	-86.847%
2026-01-27	20.8000	20.8600	20.8000	20.8600	-2.295%	5	848	-87.200%
2026-01-23	21.5400	21.5400	21.3500	21.3500	-10.669%	4	853	-87.494%
2026-01-21	24.1500	24.5000	22.8700	23.9000	-2.449%	1,167	851	-88.828%
2026-01-20	24.3200	24.5000	23.9500	24.5000	+13.373%	26	54	-89.102%
2026-01-15	21.1000	21.6400	20.9500	21.6100	-7.253%	104	44	-87.645%
2026-01-14	23.5200	23.5200	23.3000	23.3000	+4.531%	3	8	-88.541%
2026-01-13	22.4000	22.4000	22.2500	22.2900	0.000%	8	6	-88.022%