Dark

NVDA20261120P180
NVDA Nov 20 2026 180.00 Put (NVDA261120P00180000)
option OPRA

EOD

Aug 14, 2026

3.27-6.571%(-0.23)417

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	3.3000	3.4600	3.2500	3.2700	-6.571%	417	16,283	0.000%
2026-08-13	3.5500	3.6700	3.3500	3.5000	-6.417%	431	16,074	-6.571%
2026-08-12	4.1000	4.1000	3.6200	3.7400	-17.621%	933	15,910	-12.567%
2026-08-11	4.4200	4.6400	4.2800	4.5400	-7.536%	275	16,189	-27.974%
2026-08-10	4.2700	5.0200	4.2300	4.9100	+15.529%	162	16,182	-33.401%
2026-08-07	4.6800	4.8000	4.2300	4.2500	-20.113%	303	16,202	-23.059%
2026-08-06	4.9300	5.5000	4.8400	5.3200	+1.333%	415	16,326	-38.534%
2026-08-05	5.8100	5.8100	5.0500	5.2500	-20.814%	377	16,475	-37.714%
2026-08-04	6.9100	7.2000	6.5000	6.6300	-16.076%	294	16,520	-50.679%
2026-08-03	10.1000	10.1000	7.4000	7.9000	-12.707%	1,272	16,484	-58.608%
2026-07-31	9.6500	11.0000	8.9500	9.0500	-17.727%	1,904	16,297	-63.867%
2026-07-30	12.0000	12.1000	10.8000	11.0000	-15.385%	66	15,324	-70.273%
2026-07-29	10.9500	13.0000	10.9500	13.0000	+20.706%	213	15,340	-74.846%
2026-07-28	11.6500	11.9300	10.5000	10.7700	-2.710%	1,466	15,284	-69.638%
2026-07-27	8.8000	11.7400	8.8000	11.0700	+21.648%	908	14,946	-70.461%
2026-07-24	8.8600	9.2000	7.8000	9.1000	+6.808%	602	14,430	-64.066%
2026-07-23	7.9000	9.0500	7.9000	8.5200	+9.653%	173	14,772	-61.620%
2026-07-22	8.7500	8.7900	7.3000	7.7700	-11.200%	602	14,815	-57.915%
2026-07-21	8.8000	9.3100	8.7200	8.7500	-11.168%	78	14,766	-62.629%
2026-07-20	9.4000	9.8500	9.1900	9.8500	-5.288%	42	14,755	-66.802%
2026-07-17	10.2100	11.6000	9.5200	10.4000	+11.588%	424	14,733	-68.558%
2026-07-16	9.0000	9.3300	8.8000	9.3200	+13.659%	304	14,578	-64.914%
2026-07-15	8.0500	9.2500	8.0500	8.2000	+0.367%	479	14,628	-60.122%
2026-07-14	9.7000	9.7000	8.1400	8.1700	-18.300%	105	14,718	-59.976%
2026-07-13	8.8200	10.1000	8.6600	10.0000	+16.279%	259	14,757	-67.300%
2026-07-10	10.2000	10.3000	8.5500	8.6000	-16.098%	177	14,770	-61.977%
2026-07-09	10.2000	11.4500	10.2000	10.2500	+1.485%	80	14,696	-68.098%
2026-07-08	11.7000	11.9300	10.1000	10.1000	-16.043%	28	14,717	-67.624%
2026-07-07	13.1000	13.1100	11.3900	12.0300	+3.707%	157	14,727	-72.818%
2026-07-06	12.2000	12.2000	11.3200	11.6000	-11.450%	82	14,838	-71.810%
2026-07-02	11.3400	13.2200	11.0500	13.1000	+12.931%	163	14,901	-75.038%
2026-07-01	12.4000	12.4600	11.1800	11.6000	+7.507%	330	14,901	-71.810%
2026-06-30	12.0400	12.0400	10.7900	10.7900	-12.632%	63	14,993	-69.694%
2026-06-29	12.3500	13.9000	11.9200	12.3500	-7.491%	475	15,025	-73.522%
2026-06-26	13.2800	13.3500	12.3500	13.3500	+3.089%	347	14,755	-75.506%
2026-06-25	11.7000	13.4900	11.7000	12.9500	+7.648%	245	14,729	-74.749%
2026-06-24	11.1000	12.0300	10.9000	12.0300	+5.342%	38	14,737	-72.818%
2026-06-23	11.3000	11.4200	10.8100	11.4200	+20.211%	236	14,730	-71.366%
2026-06-22	9.4000	9.6500	8.7000	9.5000	-0.524%	129	14,684	-65.579%
2026-06-18	9.9500	9.9500	9.3200	9.5500	-13.575%	366	15,650	-65.759%
2026-06-17	10.0000	11.0500	9.8900	11.0500	+10.500%	1,064	15,650	-70.407%
2026-06-16	9.8200	10.0000	9.5000	10.0000	+6.952%	126	15,650	-67.300%
2026-06-15	10.6000	10.6000	9.1700	9.3500	-20.763%	173	15,569	-65.027%
2026-06-12	11.8000	12.0200	11.5000	11.8000	-6.349%	55	15,569	-72.288%
2026-06-11	12.7000	13.5500	12.5000	12.6000	-8.696%	369	15,569	-74.048%
2026-06-10	12.0500	13.8000	11.8300	13.8000	+18.455%	2,641	15,437	-76.304%
2026-06-09	10.8500	14.0000	10.8500	11.6500	+0.953%	1,995	13,149	-71.931%
2026-06-08	11.0100	12.0000	11.0100	11.5400	-6.179%	1,120	12,629	-71.664%
2026-06-05	10.0500	12.7300	10.0500	12.3000	+36.062%	2,447	12,085	-73.415%
2026-06-04	10.3000	10.5500	8.7700	9.0400	-9.690%	855	11,621	-63.827%
2026-06-03	8.4500	10.2000	8.4500	10.0100	+11.470%	387	11,241	-67.333%
2026-06-02	8.3000	9.0000	7.8500	8.9800	+3.815%	469	11,100	-63.586%
2026-06-01	9.9500	9.9500	8.5200	8.6500	-19.684%	388	11,526	-62.197%
2026-05-29	9.9400	10.7700	9.4500	10.7700	+6.634%	651	11,452	-69.638%
2026-05-28	10.2000	10.4500	10.0000	10.1000	-3.810%	199	10,934	-67.624%
2026-05-27	10.4500	11.5700	10.3500	10.5000	+2.439%	542	11,020	-68.857%
2026-05-26	10.1500	10.8300	9.8000	10.2500	+0.490%	1,122	10,840	-68.098%
2026-05-22	9.5700	10.2500	9.3500	10.2000	+8.742%	1,099	10,377	-67.941%
2026-05-21	8.7000	9.7100	8.6800	9.3800	+0.860%	1,008	10,668	-65.139%
2026-05-20	9.9000	9.9000	8.7500	9.3000	-5.584%	852	10,668	-64.839%
2026-05-19	10.1500	10.4600	9.4500	9.8500	-0.404%	1,474	11,341	-66.802%
2026-05-18	9.5000	10.5000	9.5000	9.8900	+1.436%	2,770	11,341	-66.936%
2026-05-15	9.1500	10.0500	9.1500	9.7500	+17.188%	3,095	11,341	-66.462%
2026-05-14	8.8200	8.8200	8.3200	8.3200	-11.583%	3,755	8,464	-60.697%
2026-05-13	9.7500	9.7500	9.2500	9.4100	-5.900%	910	7,896	-65.250%
2026-05-12	9.8300	11.0900	9.8300	10.0000	-2.629%	1,201	7,896	-67.300%
2026-05-11	10.5000	10.8500	9.9700	10.2700	-9.115%	327	7,896	-68.160%
2026-05-08	11.4500	11.4500	10.8500	11.3000	-6.224%	955	7,639	-71.062%
2026-05-07	13.0500	13.0500	11.7500	12.0500	-5.490%	973	7,144	-72.863%
2026-05-06	14.0400	14.3100	12.7500	12.7500	-14.430%	280	6,261	-74.353%
2026-05-05	14.2000	14.9100	14.0500	14.9000	+3.833%	52	6,296	-78.054%
2026-05-04	14.3000	15.7500	14.3000	14.3500	-2.778%	924	6,306	-77.213%
2026-05-01	14.8100	15.5000	14.7600	14.7600	-2.252%	75	5,480	-77.846%
2026-04-30	14.7000	15.1000	14.3000	15.1000	+20.319%	502	5,480	-78.344%
2026-04-29	12.4500	13.0000	12.0500	12.5500	+6.718%	13	5,291	-73.944%
2026-04-28	12.7800	12.8500	11.7000	11.7600	+5.000%	535	5,290	-72.194%
2026-04-27	12.5300	12.5800	11.2000	11.2000	-13.514%	1,172	4,853	-70.804%
2026-04-24	14.0200	14.0200	12.6000	12.9500	-11.604%	163	5,264	-74.749%
2026-04-23	13.9000	14.9000	13.8600	14.6500	+3.169%	523	5,313	-77.679%
2026-04-22	14.4100	14.5500	13.8000	14.2000	-1.866%	19	4,810	-76.972%
2026-04-21	14.2400	14.8500	14.2000	14.4700	-0.069%	613	4,494	-77.402%
2026-04-20	14.8500	14.8500	14.4800	14.4800	+2.188%	54	4,494	-77.417%
2026-04-17	14.8500	14.8500	14.1700	14.1700	-7.687%	96	4,495	-76.923%
2026-04-16	15.5000	15.6000	14.9400	15.3500	+0.656%	18	4,560	-78.697%
2026-04-15	15.0800	15.6000	14.7300	15.2500	-4.688%	47	4,562	-78.557%
2026-04-14	16.9300	17.2000	16.0000	16.0000	-12.568%	152	4,592	-79.563%
2026-04-13	18.0000	18.3500	18.0000	18.3000	-0.327%	30	4,608	-82.131%
2026-04-10	19.0500	19.0500	18.1500	18.3600	-6.327%	3,151	6,309	-82.190%
2026-04-09	20.5500	20.5500	19.5500	19.6000	-4.156%	37	4,233	-83.316%
2026-04-08	19.6000	20.5500	19.6000	20.4500	-11.048%	32	4,208	-84.010%
2026-04-07	23.5000	24.4700	22.9900	22.9900	+0.613%	19	4,213	-85.776%
2026-04-06	23.2500	23.2500	22.8500	22.8500	-2.350%	36	4,203	-85.689%
2026-04-02	25.4500	25.5000	23.4000	23.4000	-1.887%	85	4,155	-86.026%
2026-04-01	23.4500	23.8500	23.2400	23.8500	-3.245%	19	4,155	-86.289%
2026-03-31	26.4400	26.4500	24.6000	24.6500	-16.695%	189	4,146	-86.734%
2026-03-30	29.0000	29.5900	28.0800	29.5900	+2.743%	108	4,144	-88.949%
2026-03-27	27.6000	28.9500	27.6000	28.8000	+9.798%	54	4,152	-88.646%
2026-03-26	25.3500	26.2300	25.3500	26.2300	+13.796%	38	4,142	-87.533%
2026-03-25	22.5000	23.3000	22.3800	23.0500	-7.615%	7	4,139	-85.813%
2026-03-24	25.0000	25.0000	24.5000	24.9500	+0.727%	74	4,141	-86.894%
2026-03-23	23.7500	25.1000	23.7000	24.7700	-5.096%	46	4,141	-86.799%
2026-03-20	25.1000	26.1000	25.1000	26.1000	+8.299%	61	4,126	-87.471%
2026-03-19	25.1000	25.1000	24.0000	24.1000	+3.879%	36	4,084	-86.432%
2026-03-18	23.1000	23.2000	22.3800	23.2000	+1.754%	44	4,068	-85.905%
2026-03-17	23.0000	23.0000	22.7000	22.8000	-0.654%	6	4,044	-85.658%
2026-03-16	22.6700	23.5000	22.5000	22.9500	-7.497%	9	4,042	-85.752%
2026-03-13	22.7000	24.8100	22.7000	24.8100	+3.418%	22	4,043	-86.820%
2026-03-12	23.9500	23.9900	23.4000	23.9900	+7.003%	903	4,022	-86.369%
2026-03-11	22.2700	22.5000	22.1200	22.4200	-4.392%	36	3,121	-85.415%
2026-03-10	22.3700	23.4500	22.3700	23.4500	-2.697%	15	3,125	-86.055%
2026-03-09	27.5000	27.5000	24.1000	24.1000	-12.044%	75	3,115	-86.432%
2026-03-06	24.8700	27.4000	24.8700	27.4000	+14.167%	73	3,101	-88.066%
2026-03-05	24.3500	26.2500	24.0000	24.0000	+1.266%	77	3,087	-86.375%
2026-03-04	24.0000	24.0000	23.7000	23.7000	-6.876%	20	3,081	-86.203%
2026-03-03	26.7000	26.7000	25.1000	25.4500	+4.517%	7	3,072	-87.151%
2026-03-02	25.7900	25.7900	24.3500	24.3500	-10.969%	35	3,071	-86.571%
2026-02-27	26.1000	27.3500	25.1000	27.3500	+14.387%	964	3,068	-88.044%
2026-02-26	21.5000	23.9800	21.5000	23.9100	+15.675%	65	2,156	-86.324%
2026-02-25	20.8300	20.9500	20.2500	20.6700	-7.475%	30	2,109	-84.180%
2026-02-24	22.9000	22.9000	22.0000	22.3400	-1.802%	67	2,109	-85.363%
2026-02-23	22.3200	23.2800	22.3200	22.7500	-2.778%	3	2,158	-85.626%
2026-02-20	22.8600	23.5500	22.8600	23.4000	+1.518%	17	2,156	-86.026%
2026-02-18	23.5900	23.5900	22.8700	23.0500	-8.423%	233	2,139	-85.813%
2026-02-17	26.3000	27.3500	25.1500	25.1700	-4.297%	17	2,154	-87.008%
2026-02-13	26.4000	26.4000	26.3000	26.3000	+10.924%	21	2,128	-87.567%
2026-02-12	22.9500	23.7700	22.8000	23.7100	+4.912%	30	2,128	-86.208%
2026-02-11	22.5000	22.8500	22.5000	22.6000	-4.440%	22	2,127	-85.531%
2026-02-09	23.4500	23.6500	22.6000	23.6500	-4.752%	36	2,136	-86.173%
2026-02-06	28.3000	28.3000	24.8300	24.8300	-13.635%	477	2,114	-86.830%
2026-02-05	29.3200	30.3600	28.7000	28.7500	-4.517%	359	2,529	-88.626%
2026-02-04	27.7000	30.2500	27.5600	30.1100	+6.396%	1,062	2,483	-89.140%
2026-02-03	25.1200	28.3500	25.1200	28.3000	+22.246%	811	1,482	-88.445%
2026-01-30	22.6000	23.1500	22.1500	23.1500	-1.279%	70	756	-85.875%
2026-01-29	23.7700	23.7700	23.4500	23.4500	+3.304%	4	744	-86.055%
2026-01-28	22.6000	22.7000	22.4900	22.7000	-4.822%	8	743	-85.595%
2026-01-27	23.8500	23.8500	23.8500	23.8500	-0.501%	10	740	-86.289%
2026-01-26	23.9000	23.9700	23.9000	23.9700	+1.139%	35	740	-86.358%
2026-01-23	23.7000	23.7000	23.7000	23.7000	-11.136%	7	710	-86.203%
2026-01-21	26.7400	27.0100	26.0700	26.6700	-1.949%	14	703	-87.739%
2026-01-20	26.5500	27.2000	26.5100	27.2000	+14.334%	33	693	-87.978%
2026-01-16	23.7000	23.7900	23.7000	23.7900	+1.493%	20	659	-86.255%
2026-01-15	23.7100	23.7100	23.2100	23.4400	-7.898%	5	659	-86.049%
2026-01-14	25.5500	26.0000	25.4500	25.4500	+3.162%	111	661	-87.151%
2026-01-13	23.5500	24.8000	23.4000	24.6700	+3.874%	553	555	-86.745%
2026-01-12	24.6000	24.6000	23.7500	23.7500	0.000%	5	5	-86.232%