Dark

NVDA20261120P185
NVDA Nov 20 2026 185.00 Put (NVDA261120P00185000)
option OPRA

EOD

Aug 14, 2026

4.10-2.381%(-0.10)1,314

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	4.0000	4.2500	4.0000	4.1000	-2.381%	1,314	7,548	0.000%
2026-08-13	4.5000	4.5000	4.1500	4.2000	-8.696%	425	6,632	-2.381%
2026-08-12	4.8800	5.0000	4.4500	4.6000	-16.364%	583	6,567	-10.870%
2026-08-11	5.5000	5.6000	5.2000	5.5000	-6.937%	306	6,336	-25.455%
2026-08-10	5.2000	6.0200	5.1000	5.9100	+13.654%	170	6,277	-30.626%
2026-08-07	5.6300	5.8000	5.2000	5.2000	-16.800%	120	6,246	-21.154%
2026-08-06	5.8700	6.6000	5.7500	6.2500	+0.806%	232	6,224	-34.400%
2026-08-05	6.7000	7.0000	6.0700	6.2000	-21.519%	377	6,266	-33.871%
2026-08-04	7.9500	8.4800	7.7800	7.9000	-13.377%	2,146	6,177	-48.101%
2026-08-03	12.8500	12.8500	8.8700	9.1200	-15.163%	158	6,522	-55.044%
2026-07-31	11.7500	12.8500	10.6000	10.7500	-15.884%	152	6,468	-61.860%
2026-07-30	14.0000	14.0000	12.5500	12.7800	-15.308%	313	6,464	-67.919%
2026-07-29	12.8500	15.0900	12.8000	15.0900	+19.952%	1,138	6,295	-72.830%
2026-07-28	13.5000	14.2500	12.3400	12.5800	-0.945%	94	5,716	-67.409%
2026-07-27	11.0000	13.5500	11.0000	12.7000	+17.593%	162	5,669	-67.717%
2026-07-24	10.1500	10.8000	9.0000	10.8000	+5.366%	329	5,638	-62.037%
2026-07-23	9.9900	10.7000	9.6900	10.2500	+11.413%	302	5,575	-60.000%
2026-07-22	10.3000	10.3000	8.7000	9.2000	-11.111%	304	5,594	-55.435%
2026-07-21	10.5000	10.7800	10.2000	10.3500	-10.929%	121	5,807	-60.386%
2026-07-20	10.9500	11.6200	10.9500	11.6200	-6.667%	6	5,866	-64.716%
2026-07-17	13.2500	13.5500	11.0000	12.4500	+16.030%	46	5,866	-67.068%
2026-07-16	10.3000	10.7500	10.3000	10.7300	+12.121%	97	5,851	-61.789%
2026-07-15	9.4300	10.5000	9.3000	9.5700	-1.136%	2,027	5,648	-57.158%
2026-07-14	10.6200	11.3500	9.5500	9.6800	-17.617%	66	5,935	-57.645%
2026-07-13	10.1000	11.8000	10.1000	11.7500	+18.090%	45	5,944	-65.106%
2026-07-10	12.2900	12.2900	9.9500	9.9500	-14.592%	2,074	5,939	-58.794%
2026-07-09	12.1900	12.9800	11.6500	11.6500	-3.719%	61	6,943	-64.807%
2026-07-08	13.6000	13.7000	11.7500	12.1000	-12.509%	104	6,950	-66.116%
2026-07-07	14.9500	15.5000	13.3700	13.8300	+2.825%	49	6,944	-70.354%
2026-07-06	14.6200	14.6200	13.4500	13.4500	-8.191%	40	6,937	-69.517%
2026-07-02	13.6800	15.3700	12.8500	14.6500	+11.407%	2,058	5,290	-72.014%
2026-07-01	14.6600	14.6600	13.1500	13.1500	+4.365%	233	5,290	-68.821%
2026-06-30	13.6000	13.8400	12.6000	12.6000	-10.954%	74	5,192	-67.460%
2026-06-29	14.4500	16.2500	14.0000	14.1500	-8.117%	75	5,183	-71.025%
2026-06-26	16.1500	16.1500	14.4000	15.4000	+2.667%	39	5,146	-73.377%
2026-06-25	14.2500	15.7000	14.2500	15.0000	+7.914%	124	5,125	-72.667%
2026-06-24	12.8500	14.1100	12.8200	13.9000	+6.513%	44	5,063	-70.504%
2026-06-23	13.4400	13.4400	12.5500	13.0500	+19.178%	127	5,058	-68.582%
2026-06-22	10.3800	11.0400	10.3000	10.9500	-2.232%	261	5,046	-62.557%
2026-06-18	11.4400	11.6000	11.0500	11.2000	-12.500%	168	4,880	-63.393%
2026-06-17	11.4500	12.8000	11.4000	12.8000	+9.402%	988	4,880	-67.969%
2026-06-16	11.4300	11.7000	11.2500	11.7000	+6.849%	253	4,880	-64.957%
2026-06-15	11.5100	11.7600	10.7500	10.9500	-17.669%	193	4,595	-62.557%
2026-06-12	14.0000	14.1000	13.2000	13.3000	-2.920%	98	4,595	-69.173%
2026-06-11	14.3800	15.4000	13.7000	13.7000	-10.458%	40	4,595	-70.073%
2026-06-10	13.8700	15.8000	13.7500	15.3000	+15.038%	826	4,574	-73.203%
2026-06-09	12.7500	15.9400	12.7500	13.3000	-0.375%	1,595	4,062	-69.173%
2026-06-08	12.9900	13.6000	12.8500	13.3500	-4.982%	296	3,991	-69.288%
2026-06-05	11.6800	14.5600	11.6800	14.0500	+33.810%	87	3,849	-70.819%
2026-06-04	12.1500	12.2000	10.2000	10.5000	-10.638%	302	3,819	-60.952%
2026-06-03	10.2500	11.7500	10.2500	11.7500	+13.857%	767	3,664	-65.106%
2026-06-02	9.5500	10.5000	9.1100	10.3200	+3.719%	459	3,182	-60.271%
2026-06-01	11.7500	11.7500	9.8000	9.9500	-19.628%	211	2,920	-58.794%
2026-05-29	11.2800	12.3800	11.0000	12.3800	+7.186%	158	2,813	-66.882%
2026-05-28	11.9500	12.0500	11.4000	11.5500	-4.070%	157	2,751	-64.502%
2026-05-27	12.4500	13.1500	12.0400	12.0400	-0.742%	191	2,709	-65.947%
2026-05-26	11.6200	12.4000	11.3200	12.1300	+3.234%	147	2,668	-66.200%
2026-05-22	11.0000	11.7500	11.0000	11.7500	+8.295%	59	2,622	-65.106%
2026-05-21	10.3000	11.1500	9.9000	10.8500	+3.333%	212	2,644	-62.212%
2026-05-20	10.5000	10.5000	10.0700	10.5000	-4.545%	56	2,644	-60.952%
2026-05-19	11.5000	12.0000	10.9700	11.0000	-7.563%	103	2,542	-62.727%
2026-05-18	11.5700	11.9000	11.5500	11.9000	+4.386%	5	2,542	-65.546%
2026-05-15	10.1000	11.4000	10.1000	11.4000	+20.253%	690	2,542	-64.035%
2026-05-14	10.0700	10.1300	9.4800	9.4800	-11.814%	67	2,388	-56.751%
2026-05-13	10.9000	11.1000	10.5500	10.7500	-5.702%	67	2,349	-61.860%
2026-05-12	11.6500	12.2000	11.2000	11.4000	-2.564%	825	2,349	-64.035%
2026-05-11	12.3300	12.3300	11.4000	11.7000	-7.510%	501	2,349	-64.957%
2026-05-08	12.7500	12.8000	12.3800	12.6500	-6.642%	308	1,785	-67.589%
2026-05-07	13.4800	13.8700	13.4000	13.5500	-6.873%	1,666	1,841	-69.742%
2026-05-06	15.7500	15.7500	14.5000	14.5500	-15.407%	108	1,252	-71.821%
2026-05-05	16.4000	17.2000	16.4000	17.2000	+3.614%	223	1,235	-76.163%
2026-05-04	16.3000	18.0000	16.3000	16.6000	-2.639%	32	1,096	-75.301%
2026-05-01	17.2400	17.5000	16.5000	17.0500	+0.294%	27	1,081	-75.953%
2026-04-30	15.0000	17.0000	15.0000	17.0000	+15.332%	79	1,081	-75.882%
2026-04-29	13.8000	14.7500	13.8000	14.7400	+11.245%	12	1,046	-72.185%
2026-04-28	14.0700	14.3500	13.2500	13.2500	+4.003%	15	1,046	-69.057%
2026-04-27	14.1900	14.1900	12.7400	12.7400	-11.956%	208	1,037	-67.818%
2026-04-24	15.7500	16.0000	14.3500	14.4700	-13.612%	97	1,047	-71.666%
2026-04-23	15.9000	17.3500	15.9000	16.7500	+4.361%	341	1,037	-75.522%
2026-04-22	16.4300	16.4300	15.7500	16.0500	-2.550%	84	900	-74.455%
2026-04-21	16.0800	16.4700	16.0000	16.4700	-0.483%	9	945	-75.106%
2026-04-20	16.3600	16.6300	16.3600	16.5500	+3.762%	39	945	-75.227%
2026-04-17	16.1500	16.2400	15.9500	15.9500	-8.069%	39	933	-74.295%
2026-04-16	17.0500	17.3500	17.0500	17.3500	+2.967%	9	967	-76.369%
2026-04-15	17.0400	17.3500	16.5300	16.8500	-4.261%	40	968	-75.668%
2026-04-14	18.5000	18.5100	17.6000	17.6000	-13.978%	33	985	-76.705%
2026-04-13	21.4000	21.4000	20.2000	20.4600	+0.196%	34	993	-79.961%
2026-04-10	21.2000	21.2000	20.2500	20.4200	-7.182%	68	980	-79.922%
2026-04-09	22.9000	22.9000	21.9100	22.0000	-3.846%	939	957	-81.364%
2026-04-08	22.0900	22.8800	22.0900	22.8800	-13.660%	44	1,580	-82.080%
2026-04-07	26.6000	26.6000	26.5000	26.5000	+4.003%	4	1,577	-84.528%
2026-04-06	25.7300	25.8200	25.4800	25.4800	-2.000%	43	1,577	-83.909%
2026-04-02	27.5500	27.5500	26.0000	26.0000	-0.952%	4	1,580	-84.231%
2026-04-01	26.2500	26.2500	26.2500	26.2500	-4.197%	10	1,580	-84.381%
2026-03-31	30.4500	30.4500	27.3500	27.4000	-16.970%	44	1,585	-85.036%
2026-03-30	30.7000	33.0000	30.7000	33.0000	+3.125%	191	1,570	-87.576%
2026-03-27	30.1400	32.0000	30.1400	32.0000	+8.475%	8	1,563	-87.188%
2026-03-26	27.1500	29.5000	27.1500	29.5000	+15.234%	9	1,563	-86.102%
2026-03-25	25.1800	25.6000	24.5000	25.6000	-6.261%	146	1,563	-83.984%
2026-03-24	27.1000	27.3100	27.1000	27.3100	+0.589%	7	1,513	-84.987%
2026-03-23	26.6500	27.1500	26.3000	27.1500	-7.966%	161	1,510	-84.899%
2026-03-20	28.2000	29.5000	27.8500	29.5000	+10.902%	82	1,541	-86.102%
2026-03-19	27.1000	27.1000	26.6000	26.6000	+4.848%	25	1,596	-84.586%
2026-03-18	25.0000	25.3700	25.0000	25.3700	+1.480%	2	1,601	-83.839%
2026-03-17	25.2500	25.2500	25.0000	25.0000	+5.708%	3	1,600	-83.600%
2026-03-16	25.1000	25.1000	23.6500	23.6500	-12.891%	3	1,600	-82.664%
2026-03-13	24.8500	27.1500	24.8500	27.1500	+3.626%	7	1,601	-84.899%
2026-03-12	26.5000	26.7300	25.8500	26.2000	+4.800%	8	1,601	-84.351%
2026-03-11	24.5000	25.2000	24.5000	25.0000	-3.288%	51	1,600	-83.600%
2026-03-10	25.9700	25.9700	24.5000	25.8500	-1.711%	134	1,612	-84.139%
2026-03-09	29.7500	29.7500	26.1500	26.3000	-12.275%	29	1,619	-84.411%
2026-03-06	27.8500	29.9800	27.8500	29.9800	+11.037%	42	2,024	-86.324%
2026-03-05	27.2500	29.0600	26.4200	27.0000	+0.186%	180	2,020	-84.815%
2026-03-04	27.4500	27.4500	26.0000	26.9500	-3.232%	38	1,907	-84.787%
2026-03-03	29.5000	29.5000	27.8500	27.8500	+2.202%	36	1,911	-85.278%
2026-03-02	27.8100	27.8100	26.8000	27.2500	-7.783%	652	1,944	-84.954%
2026-02-27	28.3100	29.5500	27.8000	29.5500	+11.090%	28	1,467	-86.125%
2026-02-26	23.1500	26.7900	23.1500	26.6000	+17.026%	539	1,456	-84.586%
2026-02-25	22.9200	23.1000	22.4400	22.7300	-7.489%	37	957	-81.962%
2026-02-24	25.2500	25.2500	24.5700	24.5700	-0.927%	12	957	-83.313%
2026-02-23	24.8000	24.8000	24.8000	24.8000	-3.577%	10	955	-83.468%
2026-02-20	26.8000	26.8000	25.3500	25.7200	-2.205%	26	955	-84.059%
2026-02-19	26.2600	27.1000	26.2600	26.3000	-1.202%	14	952	-84.411%
2026-02-18	26.0000	26.6200	25.5000	26.6200	-0.672%	60	949	-84.598%
2026-02-17	29.7500	29.7500	26.8000	26.8000	-7.586%	5	947	-84.701%
2026-02-13	28.5000	29.0000	27.5000	29.0000	+6.422%	41	921	-85.862%
2026-02-12	25.2500	27.3100	25.2500	27.2500	+8.609%	311	921	-84.954%
2026-02-11	26.1500	26.1500	25.0900	25.0900	-2.374%	9	614	-83.659%
2026-02-10	26.2500	26.2500	25.7000	25.7000	+2.800%	5	612	-84.047%
2026-02-09	26.5000	26.5000	25.0000	25.0000	-8.425%	33	608	-83.600%
2026-02-06	29.0000	29.0000	27.3000	27.3000	-17.523%	419	616	-84.982%
2026-02-05	33.1000	33.1000	33.1000	33.1000	0.000%	2	743	-87.613%
2026-02-04	31.0000	33.1000	30.8800	33.1000	+5.751%	76	741	-87.613%
2026-02-03	28.0000	31.3000	28.0000	31.3000	+15.074%	71	735	-86.901%
2026-02-02	26.4300	27.2500	26.4300	27.2000	+5.795%	38	740	-84.926%
2026-01-30	25.0500	25.7100	24.7400	25.7100	-5.304%	39	711	-84.053%
2026-01-29	24.9000	27.1500	24.9000	27.1500	+9.476%	53	697	-84.899%
2026-01-28	24.9500	24.9500	24.7400	24.8000	-1.976%	39	648	-83.468%
2026-01-27	26.3400	26.3500	25.3000	25.3000	-5.066%	27	610	-83.794%
2026-01-26	26.4300	26.6500	26.4300	26.6500	-2.417%	14	607	-84.615%
2026-01-22	26.8300	27.3100	26.8000	27.3100	-6.312%	6	593	-84.987%
2026-01-21	29.8500	29.8500	28.1000	29.1500	-1.420%	27	587	-85.935%
2026-01-20	29.2100	29.6500	29.2000	29.5700	+10.708%	85	605	-86.135%
2026-01-16	26.3800	26.7100	26.1300	26.7100	+2.141%	44	535	-84.650%
2026-01-15	26.1500	26.1500	26.1500	26.1500	-6.607%	1	535	-84.321%
2026-01-14	28.2000	28.7000	28.0000	28.0000	+3.131%	8	535	-85.357%
2026-01-13	27.2500	27.3800	27.1000	27.1500	+0.185%	534	531	-84.899%
2026-01-12	27.1000	27.1000	27.1000	27.1000	0.000%	1	1	-84.871%