Dark

NVDA20261120P190
NVDA Nov 20 2026 190.00 Put (NVDA261120P00190000)
option OPRA

EOD

Aug 14, 2026

4.97-5.333%(-0.28)857

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	5.0700	5.1900	4.9200	4.9700	-5.333%	857	10,885	0.000%
2026-08-13	5.5000	5.5000	5.1500	5.2500	-7.080%	285	10,639	-5.333%
2026-08-12	5.9500	5.9500	5.4000	5.6500	-16.296%	518	10,545	-12.035%
2026-08-11	6.7000	6.8500	6.3000	6.7500	-6.250%	801	10,528	-26.370%
2026-08-10	6.2500	7.3500	6.1000	7.2000	+16.505%	410	10,028	-30.972%
2026-08-07	6.8000	6.8000	6.1800	6.1800	-17.600%	258	9,885	-19.579%
2026-08-06	7.3200	7.9500	6.9000	7.5000	+1.078%	456	9,862	-33.733%
2026-08-05	8.2100	8.5000	7.2500	7.4200	-19.870%	5,008	9,650	-33.019%
2026-08-04	9.6000	10.1500	9.2600	9.2600	-16.350%	202	9,936	-46.328%
2026-08-03	13.4700	13.4700	10.5000	11.0700	-12.490%	137	9,927	-55.104%
2026-07-31	13.8400	14.8800	12.5000	12.6500	-15.101%	424	9,924	-60.711%
2026-07-30	16.0500	16.5500	14.6500	14.9000	-15.003%	386	9,883	-66.644%
2026-07-29	15.2500	17.5300	15.2500	17.5300	+19.904%	195	10,077	-71.649%
2026-07-28	15.8000	16.3900	14.3000	14.6200	-2.533%	526	10,021	-66.005%
2026-07-27	13.2500	15.7000	13.2500	15.0000	+20.968%	6,262	9,636	-66.867%
2026-07-24	11.8000	12.4500	10.5000	12.4000	+2.395%	392	6,567	-59.919%
2026-07-23	11.4500	12.1900	11.2300	12.1100	+13.496%	264	6,607	-58.960%
2026-07-22	12.1000	12.1000	10.1000	10.6700	-9.576%	546	6,552	-53.421%
2026-07-21	11.9000	12.7300	11.7500	11.8000	-11.278%	223	6,416	-57.881%
2026-07-20	13.0000	13.6000	12.7300	13.3000	-4.796%	13	6,302	-62.632%
2026-07-17	13.7500	15.4500	13.1000	13.9700	+9.569%	105	6,300	-64.424%
2026-07-16	11.4600	12.7900	11.4600	12.7500	+13.839%	20	6,274	-61.020%
2026-07-15	11.1500	12.5000	11.1500	11.2000	-2.354%	333	6,265	-55.625%
2026-07-14	12.2500	13.2700	11.1500	11.4700	-15.413%	396	6,450	-56.670%
2026-07-13	12.0000	13.6500	12.0000	13.5600	+15.404%	41	6,460	-63.348%
2026-07-10	13.1000	13.1000	11.7000	11.7500	-13.793%	142	6,456	-57.702%
2026-07-09	15.2500	15.2500	13.6300	13.6300	-2.294%	126	6,454	-63.536%
2026-07-08	16.4700	16.4700	13.6000	13.9500	-12.649%	472	6,367	-64.373%
2026-07-07	17.3400	17.8000	15.3000	15.9700	+2.306%	87	6,566	-68.879%
2026-07-06	16.9000	16.9000	15.5700	15.6100	-9.560%	44	6,586	-68.161%
2026-07-02	15.0000	17.6500	15.0000	17.2600	+15.995%	36	6,566	-71.205%
2026-07-01	16.1000	17.0000	14.8800	14.8800	+1.778%	30	6,566	-66.599%
2026-06-30	15.8100	15.8900	14.6200	14.6200	-12.455%	54	6,569	-66.005%
2026-06-29	17.3700	18.4100	16.4000	16.7000	-6.180%	81	6,540	-70.240%
2026-06-26	18.2700	18.2700	16.4000	17.8000	+4.706%	45	6,538	-72.079%
2026-06-25	16.4500	18.1000	16.4500	17.0000	+4.423%	1,013	6,512	-70.765%
2026-06-24	15.0300	16.3000	14.7000	16.2800	+6.405%	163	6,012	-69.472%
2026-06-23	15.3500	15.3500	14.3900	15.3000	+18.238%	151	6,011	-67.516%
2026-06-22	12.4000	13.0000	12.0000	12.9400	-0.077%	61	5,993	-61.592%
2026-06-18	13.3500	13.3500	12.6700	12.9500	-10.997%	53	5,996	-61.622%
2026-06-17	13.4500	14.7500	13.3200	14.5500	+9.811%	30	5,996	-65.842%
2026-06-16	13.3500	13.3500	12.8500	13.2500	+4.413%	13	5,996	-62.491%
2026-06-15	13.3000	13.4500	12.3500	12.6900	-18.914%	46	5,968	-60.835%
2026-06-12	15.7000	16.1600	15.0800	15.6500	-1.510%	53	5,968	-68.243%
2026-06-11	16.7100	17.6400	15.8900	15.8900	-10.226%	62	5,968	-68.722%
2026-06-10	15.6500	17.8500	15.6000	17.7000	+16.832%	127	5,944	-71.921%
2026-06-09	14.4400	17.8500	14.3500	15.1500	+2.712%	1,361	5,869	-67.195%
2026-06-08	15.0000	15.6500	14.7500	14.7500	-8.669%	88	5,921	-66.305%
2026-06-05	13.5000	16.7000	13.5000	16.1500	+35.146%	2,169	5,678	-69.226%
2026-06-04	13.6500	13.6500	11.7500	11.9500	-9.811%	33	5,106	-58.410%
2026-06-03	13.0600	13.5400	12.9500	13.2500	+11.909%	168	5,100	-62.491%
2026-06-02	10.9500	12.0000	10.4000	11.8400	+3.860%	174	5,049	-58.024%
2026-06-01	12.4900	12.6000	11.2500	11.4000	-19.718%	398	4,938	-56.404%
2026-05-29	13.1000	14.2000	12.7000	14.2000	+7.089%	165	4,773	-65.000%
2026-05-28	13.7500	13.8000	13.2500	13.2600	-3.704%	232	4,715	-62.519%
2026-05-27	14.1000	15.1400	13.7700	13.7700	-0.935%	198	4,636	-63.907%
2026-05-26	12.9000	13.9000	12.8500	13.9000	+4.120%	19	4,597	-64.245%
2026-05-22	12.4800	13.4500	12.4800	13.3500	+8.891%	117	4,584	-62.772%
2026-05-21	12.0000	12.8500	11.4500	12.2600	+1.322%	173	4,502	-59.462%
2026-05-20	12.8700	12.8700	11.4500	12.1000	-6.202%	147	4,502	-58.926%
2026-05-19	13.1000	13.6000	12.3500	12.9000	-0.769%	425	4,068	-61.473%
2026-05-18	13.0000	13.6500	12.9000	13.0000	+0.386%	295	4,068	-61.769%
2026-05-15	11.7900	12.9500	11.7900	12.9500	+19.686%	761	4,068	-61.622%
2026-05-14	11.4000	11.5000	10.8200	10.8200	-12.742%	715	3,762	-54.067%
2026-05-13	12.1500	12.6500	12.0000	12.4000	-5.632%	137	4,253	-59.919%
2026-05-12	12.7000	14.1500	12.7000	13.1400	-1.425%	408	4,253	-62.177%
2026-05-11	13.8100	13.9500	12.9100	13.3300	-6.783%	174	4,253	-62.716%
2026-05-08	14.6700	14.6700	14.0000	14.3000	-6.414%	341	4,181	-65.245%
2026-05-07	16.6000	16.6000	15.0000	15.2800	-7.450%	524	4,111	-67.474%
2026-05-06	17.7000	17.7000	16.4100	16.5100	-14.545%	604	3,775	-69.897%
2026-05-05	18.6000	19.3200	18.6000	19.3200	+2.493%	12	3,209	-74.275%
2026-05-04	19.3700	19.9000	18.5500	18.8500	0.000%	423	3,198	-73.634%
2026-05-01	19.1200	19.1200	18.7700	18.8500	0.000%	12	2,971	-73.634%
2026-04-30	16.8000	19.1500	16.8000	18.8500	+16.718%	1,333	2,971	-73.634%
2026-04-29	15.7000	16.3000	15.5000	16.1500	+7.309%	115	2,092	-69.226%
2026-04-28	15.1100	16.3000	15.0000	15.0500	+4.805%	69	2,152	-66.977%
2026-04-27	15.8000	16.3300	14.3600	14.3600	-12.439%	729	2,137	-65.390%
2026-04-24	17.7800	17.8100	16.1300	16.4000	-14.360%	414	1,718	-69.695%
2026-04-23	18.7000	19.1500	18.7000	19.1500	+8.192%	5	1,636	-74.047%
2026-04-22	18.2900	18.2900	17.7000	17.7000	-4.839%	36	1,636	-71.921%
2026-04-21	18.0800	18.6000	17.9000	18.6000	+3.219%	22	1,646	-73.280%
2026-04-20	18.7400	18.7400	18.0200	18.0200	+0.111%	17	1,646	-72.420%
2026-04-17	18.2500	18.4700	18.0000	18.0000	-6.880%	242	1,635	-72.389%
2026-04-16	19.6300	19.6300	19.1400	19.3300	+0.572%	5	1,726	-74.289%
2026-04-15	19.1000	19.7500	18.5500	19.2200	-3.417%	27	1,724	-74.142%
2026-04-14	21.3400	21.3400	19.8500	19.9000	-13.478%	288	1,717	-75.025%
2026-04-13	22.9200	23.0000	22.9200	23.0000	-1.075%	3	1,547	-78.391%
2026-04-10	23.6000	23.6000	22.6000	23.2500	-6.174%	33	1,548	-78.624%
2026-04-09	25.5100	25.5100	24.4700	24.7800	-2.403%	19	1,538	-79.944%
2026-04-08	25.3900	25.3900	25.3900	25.3900	-12.054%	1	1,538	-80.425%
2026-04-06	28.5000	28.8700	28.5000	28.8700	+0.487%	2	1,539	-82.785%
2026-04-01	29.0400	29.1800	28.7300	28.7300	-5.338%	7	1,540	-82.701%
2026-03-31	33.9300	33.9300	30.2400	30.3500	-15.718%	19	1,542	-83.624%
2026-03-30	34.5500	36.0100	34.4500	36.0100	+2.447%	5	1,543	-86.198%
2026-03-27	33.0800	35.1500	33.0800	35.1500	+8.121%	204	1,541	-85.861%
2026-03-26	32.5100	32.5100	32.5100	32.5100	+13.473%	5	1,493	-84.712%
2026-03-25	28.0200	28.6500	27.9000	28.6500	-3.924%	7	1,493	-82.653%
2026-03-24	30.5500	30.5500	29.8200	29.8200	+0.880%	16	1,497	-83.333%
2026-03-23	29.5600	29.5600	28.9300	29.5600	-7.913%	10	1,501	-83.187%
2026-03-20	30.8000	32.1000	30.7000	32.1000	+8.887%	163	1,506	-84.517%
2026-03-19	29.9500	30.4500	29.3000	29.4800	+6.812%	28	1,467	-83.141%
2026-03-17	27.4000	27.8100	27.4000	27.6000	+5.545%	19	1,469	-81.993%
2026-03-16	27.0000	27.7000	26.1500	26.1500	-12.366%	341	1,462	-80.994%
2026-03-13	27.7000	29.8400	27.5100	29.8400	+8.905%	6	1,241	-83.345%
2026-03-11	27.0300	27.4000	27.0300	27.4000	-4.028%	15	1,242	-81.861%
2026-03-10	28.6100	28.6100	28.5500	28.5500	-4.034%	2	1,246	-82.592%
2026-03-09	29.7500	29.7500	29.7500	29.7500	-1.653%	1	1,246	-83.294%
2026-03-06	30.2500	30.2500	30.2500	30.2500	-4.574%	1	1,245	-83.570%
2026-03-05	29.5500	31.7000	29.1000	31.7000	+9.310%	295	1,244	-84.322%
2026-03-04	29.8000	30.1300	29.0000	29.0000	-5.997%	157	1,092	-82.862%
2026-03-03	31.0900	31.0900	30.6000	30.8500	+3.942%	4	1,105	-83.890%
2026-03-02	33.0000	33.0000	29.5500	29.6800	-8.957%	121	1,104	-83.255%
2026-02-27	30.6000	32.6000	30.6000	32.6000	+12.569%	21	1,122	-84.755%
2026-02-26	25.2000	29.4800	25.2000	28.9600	+15.378%	21	1,118	-82.838%
2026-02-25	26.0000	26.0000	24.6500	25.1000	-5.851%	338	818	-80.199%
2026-02-24	27.3000	27.3000	26.6600	26.6600	-3.546%	40	818	-81.358%
2026-02-23	27.1000	28.2000	26.9800	27.6400	-2.745%	65	816	-82.019%
2026-02-20	27.7800	28.5600	27.6500	28.4200	-2.068%	59	816	-82.512%
2026-02-19	29.1800	29.1800	28.6400	29.0200	-0.582%	48	788	-82.874%
2026-02-18	27.8300	29.2000	27.8300	29.1900	-2.014%	77	793	-82.974%
2026-02-17	31.3700	31.3700	29.7900	29.7900	-3.810%	102	763	-83.317%
2026-02-13	31.1200	31.6400	30.9700	30.9700	+6.978%	54	781	-83.952%
2026-02-12	27.5600	28.9500	27.5200	28.9500	+4.475%	115	781	-82.832%
2026-02-11	27.4900	27.8500	27.3000	27.7100	-2.601%	271	811	-82.064%
2026-02-10	28.5200	28.6000	28.4500	28.4500	+0.035%	30	709	-82.531%
2026-02-09	28.0500	28.4400	27.2400	28.4400	-6.139%	116	705	-82.525%
2026-02-06	33.6500	33.6500	30.3000	30.3000	-14.407%	43	677	-83.597%
2026-02-05	35.8500	36.5500	35.4000	35.4000	-1.255%	74	635	-85.960%
2026-02-04	36.2400	36.3500	35.8500	35.8500	+7.787%	15	578	-86.137%
2026-02-03	31.9000	33.2600	31.9000	33.2600	+13.904%	33	588	-85.057%
2026-02-02	29.2000	29.2000	27.9500	29.2000	+3.656%	155	586	-82.979%
2026-01-30	27.4500	28.5000	27.2500	28.1700	-2.862%	67	484	-82.357%
2026-01-29	27.0000	29.8500	27.0000	29.0000	+5.263%	377	474	-82.862%
2026-01-28	27.4500	27.5500	27.2100	27.5500	-0.899%	9	110	-81.960%
2026-01-27	28.2500	28.2500	27.8000	27.8000	-3.001%	6	104	-82.122%
2026-01-23	28.8100	28.8300	28.6600	28.6600	-10.269%	7	102	-82.659%
2026-01-21	31.9000	32.5500	31.9000	31.9400	-1.328%	99	105	-84.440%
2026-01-20	32.4100	32.6000	32.1000	32.3700	+11.813%	10	21	-84.646%
2026-01-16	28.1000	29.1500	28.0800	28.9500	-5.854%	8	13	-82.832%
2026-01-14	30.7500	30.7500	30.7500	30.7500	+2.671%	1	13	-83.837%
2026-01-13	29.7500	29.9500	29.7500	29.9500	0.000%	12	12	-83.406%