Dark

NVDA20261120P195
NVDA Nov 20 2026 195.00 Put (NVDA261120P00195000)
option OPRA

EOD

Sep 30, 2026

2.37-6.324%(-0.16)1,820

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.2300	2.3700	2.0200	2.3700	-6.324%	1,820	20,451	0.000%
2026-09-29	2.2300	2.5500	2.1100	2.5300	+3.265%	1,239	19,674	-6.324%
2026-09-28	2.4600	2.5100	2.0800	2.4500	-14.336%	1,239	19,483	-3.265%
2026-09-25	2.7800	3.1400	2.7800	2.8600	-8.333%	509	19,743	-17.133%
2026-09-24	3.5000	3.5000	2.9800	3.1200	+2.295%	2,191	19,587	-24.038%
2026-09-23	2.7000	3.1500	2.6600	3.0500	+13.383%	450	19,582	-22.295%
2026-09-22	2.8800	2.8800	2.5400	2.6900	-5.944%	1,570	19,449	-11.896%
2026-09-21	3.4500	3.5000	2.8000	2.8600	-19.437%	1,077	18,973	-17.133%
2026-09-18	4.0500	4.2600	3.5500	3.5500	-16.471%	3,565	19,088	-33.239%
2026-09-17	4.8500	4.8500	4.1100	4.2500	-26.724%	409	18,243	-44.235%
2026-09-16	5.7500	6.0900	5.1500	5.8000	-6.902%	564	18,102	-59.138%
2026-09-15	6.1000	6.4500	5.7600	6.2300	-6.175%	402	17,970	-61.958%
2026-09-14	6.5500	7.4500	6.1500	6.6400	+34.141%	1,106	17,838	-64.307%
2026-09-11	4.8100	5.0700	4.5400	4.9500	-6.427%	1,240	17,624	-52.121%
2026-09-10	5.0300	5.8000	5.0300	5.2900	+13.763%	1,027	17,307	-55.198%
2026-09-09	4.4300	4.7900	4.3900	4.6500	+3.333%	344	17,291	-49.032%
2026-09-08	3.6000	4.6000	3.5500	4.5000	+14.504%	720	17,052	-47.333%
2026-09-04	3.8200	4.0500	3.4100	3.9300	-2.963%	312	16,757	-39.695%
2026-09-03	4.5000	4.5000	3.9000	4.0500	-14.737%	249	16,757	-41.481%
2026-09-02	5.5500	5.7500	4.2600	4.7500	-18.803%	685	16,778	-50.105%
2026-09-01	5.9000	6.2500	5.1900	5.8500	+14.706%	2,318	16,607	-59.487%
2026-08-31	5.8600	6.1500	5.1000	5.1000	-14.573%	759	15,792	-53.529%
2026-08-28	4.4400	6.3200	4.2500	5.9700	+37.241%	1,648	15,385	-60.302%
2026-08-27	5.3500	5.3500	3.8500	4.3500	-50.847%	4,683	14,723	-45.517%
2026-08-26	8.1000	8.8500	8.0100	8.8500	+10.075%	997	13,471	-73.220%
2026-08-25	8.6500	8.7000	7.7300	8.0400	-15.368%	1,520	13,582	-70.522%
2026-08-24	8.1000	9.6100	8.1000	9.5000	+18.454%	504	13,114	-75.053%
2026-08-21	7.7500	8.2500	7.5800	8.0200	+2.689%	1,048	12,804	-70.449%
2026-08-20	7.3400	7.9500	7.2500	7.8100	+3.444%	396	12,065	-69.654%
2026-08-19	6.5400	7.6000	6.5400	7.5500	+5.594%	1,299	11,820	-68.609%
2026-08-18	7.1200	7.3000	6.8600	7.1500	+20.168%	292	11,349	-66.853%
2026-08-17	5.9000	5.9500	5.5000	5.9500	-3.094%	341	11,136	-60.168%
2026-08-14	6.2000	6.3000	6.0200	6.1400	-4.063%	464	10,968	-61.401%
2026-08-13	6.4000	6.7000	6.2400	6.4000	-6.569%	400	11,057	-62.969%
2026-08-12	7.1200	7.2700	6.5900	6.8500	-14.375%	635	10,952	-65.401%
2026-08-11	8.0000	8.3000	7.7100	8.0000	-4.762%	3,483	10,731	-70.375%
2026-08-10	7.3900	8.8000	7.3900	8.4000	+12.000%	242	8,673	-71.786%
2026-08-07	8.1000	8.2000	7.4800	7.5000	-16.667%	443	8,623	-68.400%
2026-08-06	8.5500	9.4000	8.2000	9.0000	-1.639%	497	8,446	-73.667%
2026-08-05	9.9000	9.9000	8.5900	9.1500	-17.419%	253	8,240	-74.098%
2026-08-04	11.1900	12.0000	10.9700	11.0800	-15.096%	119	8,197	-78.610%
2026-08-03	16.1200	16.1200	12.3200	13.0500	-11.705%	217	8,199	-81.839%
2026-07-31	15.8900	17.5300	14.7800	14.7800	-14.616%	75	8,171	-83.965%
2026-07-30	19.0500	19.0500	16.9000	17.3100	-13.102%	729	8,136	-86.308%
2026-07-29	17.3000	19.9200	17.3000	19.9200	+17.245%	166	7,739	-88.102%
2026-07-28	18.2000	18.6500	16.4100	16.9900	-2.356%	76	7,633	-86.051%
2026-07-27	15.4200	17.9500	15.2800	17.4000	+24.286%	181	7,610	-86.379%
2026-07-24	13.6500	14.1700	12.3800	14.0000	-0.356%	202	7,556	-83.071%
2026-07-23	13.5000	14.4000	13.2600	14.0500	+12.400%	102	7,642	-83.132%
2026-07-22	14.2000	14.2000	11.7500	12.5000	-8.088%	255	7,761	-81.040%
2026-07-21	13.9300	14.6000	13.6000	13.6000	-12.653%	118	7,740	-82.574%
2026-07-20	14.9500	15.6400	14.2500	15.5700	-5.636%	137	7,691	-84.778%
2026-07-17	17.1500	17.1500	15.1400	16.5000	+11.864%	44	7,668	-85.636%
2026-07-16	14.3700	14.7700	14.1200	14.7500	+9.665%	67	7,644	-83.932%
2026-07-15	13.1000	14.5500	13.0000	13.4500	+2.672%	51	7,639	-82.379%
2026-07-14	14.6000	14.6000	13.0000	13.1000	-17.089%	21	7,656	-81.908%
2026-07-13	13.9000	15.8000	13.9000	15.8000	+15.751%	67	7,663	-85.000%
2026-07-10	15.5100	15.5500	13.5500	13.6500	-12.891%	114	7,689	-82.637%
2026-07-09	16.2400	17.4000	15.6700	15.6700	-0.191%	89	7,714	-84.876%
2026-07-08	18.2500	18.3000	15.7000	15.7000	-16.489%	52	7,721	-84.904%
2026-07-07	20.2500	20.3500	17.9000	18.8000	+4.155%	23	7,716	-87.394%
2026-07-06	19.2200	19.2200	18.0000	18.0500	-8.142%	17	7,704	-86.870%
2026-07-02	16.9500	20.0000	16.9500	19.6500	+12.286%	58	7,686	-87.939%
2026-07-01	19.0800	19.3800	17.1500	17.5000	+4.478%	76	7,686	-86.457%
2026-06-30	18.3300	18.3300	16.7500	16.7500	-13.122%	27	7,658	-85.851%
2026-06-29	19.3000	21.1500	18.5300	19.2800	-0.465%	132	7,655	-87.707%
2026-06-26	20.9700	20.9700	18.8500	19.3700	-1.725%	60	7,697	-87.765%
2026-06-25	20.0000	21.0000	19.2500	19.7100	+8.297%	2,447	7,680	-87.976%
2026-06-24	17.1800	18.7600	16.9300	18.2000	+4.238%	1,489	5,913	-86.978%
2026-06-23	17.9900	17.9900	16.6000	17.4600	+19.100%	57	5,744	-86.426%
2026-06-22	13.8000	14.8500	13.8000	14.6600	+0.964%	15	5,770	-83.834%
2026-06-18	15.3500	15.3500	14.5200	14.5200	-12.530%	40	5,740	-83.678%
2026-06-17	15.4500	16.9100	15.4500	16.6000	+7.443%	9	5,740	-85.723%
2026-06-16	15.2000	15.4500	14.9100	15.4500	+6.259%	65	5,740	-84.660%
2026-06-15	15.2500	15.5400	14.3500	14.5400	-17.620%	136	5,695	-83.700%
2026-06-12	18.0700	18.3300	17.5500	17.6500	-1.671%	68	5,695	-86.572%
2026-06-11	18.9000	19.5500	17.7600	17.9500	-11.095%	26	5,695	-86.797%
2026-06-10	18.1900	20.1900	17.4100	20.1900	+16.773%	260	5,686	-88.262%
2026-06-09	16.0200	20.4300	16.0200	17.2900	+0.232%	135	5,576	-86.293%
2026-06-08	17.5500	17.6500	16.9400	17.2500	-5.583%	28	5,537	-86.261%
2026-06-05	15.2900	18.7600	15.2900	18.2700	+33.846%	160	5,528	-87.028%
2026-06-04	15.7500	15.7500	13.3500	13.6500	-9.302%	403	5,422	-82.637%
2026-06-03	14.8000	15.3000	14.8000	15.0500	+12.313%	30	5,230	-84.252%
2026-06-02	12.3700	13.4500	12.0000	13.4000	+2.682%	92	5,237	-82.313%
2026-06-01	14.7000	14.7000	12.9000	13.0500	-10.000%	88	5,198	-81.839%
2026-05-29	15.0000	15.1000	14.3000	14.5000	-4.918%	256	5,216	-83.655%
2026-05-28	15.5500	15.8000	15.1000	15.2500	-1.294%	27	5,015	-84.459%
2026-05-27	16.5100	17.0000	15.4500	15.4500	-2.524%	307	5,028	-84.660%
2026-05-26	14.6500	16.1500	14.6400	15.8500	+4.345%	357	4,847	-85.047%
2026-05-22	14.3200	15.2000	14.3200	15.1900	+6.972%	55	4,671	-84.398%
2026-05-21	13.8000	14.5000	13.0000	14.2000	+4.412%	246	4,664	-83.310%
2026-05-20	14.5400	14.5400	13.1000	13.6000	-4.561%	103	4,664	-82.574%
2026-05-19	15.0700	15.2200	14.0500	14.2500	-2.929%	37	4,607	-83.368%
2026-05-18	13.7600	15.4000	13.6000	14.6800	+2.228%	107	4,607	-83.856%
2026-05-15	13.9500	14.3600	13.3000	14.3600	+14.880%	1,261	4,607	-83.496%
2026-05-14	12.8000	13.0000	12.3500	12.5000	-9.420%	182	3,926	-81.040%
2026-05-13	13.7000	14.6500	13.6500	13.8000	-5.479%	1,853	4,751	-82.826%
2026-05-12	15.3100	16.0500	14.2000	14.6000	-3.247%	684	4,751	-83.767%
2026-05-11	15.5800	15.6500	14.6000	15.0900	-8.267%	2,127	4,751	-84.294%
2026-05-08	16.1000	16.5000	15.8000	16.4500	-4.638%	330	2,713	-85.593%
2026-05-07	16.9800	17.3500	16.9800	17.2500	-5.995%	98	2,672	-86.261%
2026-05-06	20.0500	20.0500	18.3000	18.3500	-13.033%	553	2,591	-87.084%
2026-05-05	20.8100	21.6000	20.8100	21.1000	-2.810%	3	2,054	-88.768%
2026-05-04	21.5000	22.5000	21.5000	21.7100	+2.648%	8	2,055	-89.083%
2026-05-01	21.5000	21.5000	21.1500	21.1500	+1.196%	359	1,690	-88.794%
2026-04-30	19.8500	21.4700	19.8500	20.9000	+14.835%	551	1,690	-88.660%
2026-04-29	18.2000	18.3500	18.2000	18.2000	+8.527%	11	1,314	-86.978%
2026-04-28	18.0500	18.0500	16.7700	16.7700	+2.569%	216	1,310	-85.868%
2026-04-27	17.8100	17.8100	16.3500	16.3500	-11.622%	69	1,305	-85.505%
2026-04-24	20.2300	20.2300	18.2500	18.5000	-9.225%	15	1,303	-87.189%
2026-04-23	19.8000	20.3800	19.8000	20.3800	+0.642%	5	1,301	-88.371%
2026-04-22	20.5500	20.5500	20.0000	20.2500	-2.174%	424	1,302	-88.296%
2026-04-21	20.3000	20.7000	20.0500	20.7000	+1.720%	10	1,434	-88.551%
2026-04-20	20.8500	20.8500	20.3500	20.3500	+0.993%	13	1,433	-88.354%
2026-04-17	20.2500	20.7200	20.1500	20.1500	-5.176%	16	1,424	-88.238%
2026-04-16	22.1000	22.1000	21.1800	21.2500	-0.328%	62	1,421	-88.847%
2026-04-15	21.1800	22.1000	20.8200	21.3200	-4.180%	73	1,399	-88.884%
2026-04-14	23.7500	23.8000	22.2300	22.2500	-11.706%	163	1,420	-89.348%
2026-04-13	25.7500	25.7500	25.2000	25.2000	-2.401%	68	1,320	-90.595%
2026-04-10	25.6500	25.8200	25.6500	25.8200	-9.562%	2	1,370	-90.821%
2026-04-08	27.0000	28.5500	27.0000	28.5500	-9.652%	13	1,369	-91.699%
2026-04-06	31.9000	31.9000	31.6000	31.6000	-5.389%	29	1,376	-92.500%
2026-03-31	37.9500	37.9500	33.3200	33.4000	-15.486%	18	1,358	-92.904%
2026-03-30	37.9600	39.5200	37.5100	39.5200	+5.527%	419	1,358	-94.003%
2026-03-27	37.4500	37.4500	37.4500	37.4500	+13.142%	96	1,024	-93.672%
2026-03-26	33.1200	33.1200	33.1000	33.1000	+8.170%	5	928	-92.840%
2026-03-25	30.6000	30.6000	30.6000	30.6000	-12.945%	5	928	-92.255%
2026-03-20	33.7000	35.1500	33.7000	35.1500	+7.165%	12	928	-93.257%
2026-03-19	32.7500	33.0000	32.5000	32.8000	+4.994%	34	929	-92.774%
2026-03-18	30.5500	31.2400	30.5500	31.2400	-0.351%	84	930	-92.414%
2026-03-16	29.8000	31.3500	29.3500	31.3500	-2.791%	56	876	-92.440%
2026-03-13	32.2500	32.2500	32.2500	32.2500	+4.369%	500	831	-92.651%
2026-03-12	30.9000	30.9000	30.9000	30.9000	+1.645%	3	831	-92.330%
2026-03-11	29.8600	30.4000	29.4300	30.4000	+2.082%	3	831	-92.204%
2026-03-10	31.3000	31.3000	29.7800	29.7800	-6.057%	3	831	-92.042%
2026-03-09	31.7000	31.7000	31.7000	31.7000	-5.232%	47	833	-92.524%
2026-03-06	33.4500	33.4500	33.4500	33.4500	-2.478%	1	843	-92.915%
2026-03-05	32.4000	34.3000	31.9000	34.3000	+7.862%	262	843	-93.090%
2026-03-04	32.6500	32.8500	31.8000	31.8000	-5.075%	123	765	-92.547%
2026-03-03	34.0500	34.0500	33.5000	33.5000	+2.919%	4	727	-92.925%
2026-03-02	33.5000	33.5000	32.5500	32.5500	-2.457%	67	731	-92.719%
2026-02-27	33.3700	33.3700	33.3700	33.3700	+4.543%	4	744	-92.898%
2026-02-26	29.0000	31.9200	29.0000	31.9200	+15.988%	550	744	-92.575%
2026-02-25	28.4100	28.7600	27.0700	27.5200	-10.794%	129	185	-91.388%
2026-02-23	30.8500	30.8500	30.8500	30.8500	-0.963%	1	185	-92.318%
2026-02-20	31.1500	31.1500	31.1500	31.1500	-2.960%	1	184	-92.392%
2026-02-19	31.5200	32.1000	31.5200	32.1000	-0.156%	4	184	-92.617%
2026-02-17	32.1500	32.1500	32.1500	32.1500	-4.173%	1	186	-92.628%
2026-02-13	34.3200	34.3200	33.5500	33.5500	+6.440%	3	187	-92.936%
2026-02-12	30.8500	31.5200	30.8000	31.5200	+4.371%	15	187	-92.481%
2026-02-11	30.2000	30.2000	30.2000	30.2000	-3.050%	1	187	-92.152%
2026-02-10	31.1500	31.1500	30.8500	31.1500	+2.232%	92	187	-92.392%
2026-02-09	31.2500	31.2500	30.4600	30.4700	-19.604%	7	118	-92.222%
2026-02-05	37.9000	37.9000	37.9000	37.9000	-0.158%	39	114	-93.747%
2026-02-04	37.9600	37.9600	37.9600	37.9600	+16.980%	7	129	-93.757%
2026-02-02	30.8500	32.4500	30.6000	32.4500	+6.393%	61	122	-92.696%
2026-01-30	29.9500	30.6800	29.3800	30.5000	0.000%	143	97	-92.230%
2026-01-27	30.5000	30.5000	30.5000	30.5000	-4.088%	16	44	-92.230%
2026-01-23	31.7000	31.8000	31.7000	31.8000	-9.272%	35	31	-92.547%
2026-01-21	35.2300	35.2300	35.0500	35.0500	+11.447%	12	11	-93.238%
2026-01-16	31.4500	31.4500	31.4500	31.4500	+0.319%	1	5	-92.464%
2026-01-15	31.3500	31.3500	31.3500	31.3500	0.000%	5	5	-92.440%