Dark

NVDA20261120P200
NVDA Nov 20 2026 200.00 Put (NVDA261120P00200000)
option OPRA

EOD

Aug 14, 2026

7.30-5.563%(-0.43)1,134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	7.3000	7.7000	7.2900	7.3000	-5.563%	1,134	35,520	0.000%
2026-08-13	8.0000	8.1000	7.5300	7.7300	-4.568%	1,259	35,100	-5.563%
2026-08-12	8.8000	8.8000	7.8600	8.1000	-16.495%	891	34,856	-9.877%
2026-08-11	9.5700	9.9000	9.2300	9.7000	-4.995%	223	34,710	-24.742%
2026-08-10	8.8500	10.5000	8.8500	10.2100	+13.444%	1,340	34,668	-28.501%
2026-08-07	9.9500	9.9500	8.9400	9.0000	-14.853%	423	34,134	-18.889%
2026-08-06	10.0000	11.0500	9.7000	10.5700	-0.283%	461	34,124	-30.937%
2026-08-05	11.6000	11.6000	10.1000	10.6000	-18.462%	2,534	33,924	-31.132%
2026-08-04	13.3500	13.9500	12.8500	13.0000	-13.907%	245	33,161	-43.846%
2026-08-03	18.9500	19.0500	14.3300	15.1000	-11.176%	1,103	32,875	-51.656%
2026-07-31	18.4500	19.8600	17.0000	17.0000	-16.544%	1,012	32,192	-57.059%
2026-07-30	21.0400	21.6200	19.3300	20.3700	-7.953%	10,922	31,838	-64.163%
2026-07-29	19.7500	22.3500	19.7500	22.1300	+14.663%	676	22,119	-67.013%
2026-07-28	20.7000	21.5600	18.8800	19.3000	-2.771%	1,106	21,936	-62.176%
2026-07-27	15.5000	20.6700	15.5000	19.8500	+20.449%	1,497	21,089	-63.224%
2026-07-24	16.1700	16.6000	14.1000	16.4800	+1.728%	446	20,949	-55.704%
2026-07-23	15.3000	16.3600	14.9000	16.2000	+13.128%	157	21,113	-54.938%
2026-07-22	15.7000	15.7000	13.6500	14.3200	-9.937%	574	21,054	-49.022%
2026-07-21	16.7000	16.7500	15.9000	15.9000	-9.608%	10	20,981	-54.088%
2026-07-20	17.1800	17.9700	16.3000	17.5900	-4.919%	55	20,984	-58.499%
2026-07-17	18.6800	20.2000	17.1000	18.5000	+10.119%	1,795	20,982	-60.541%
2026-07-16	16.3000	17.0000	16.1900	16.8000	+12.000%	221	19,559	-56.548%
2026-07-15	14.8000	16.5200	14.6500	15.0000	-1.316%	159	19,585	-51.333%
2026-07-14	17.5500	17.5500	14.9000	15.2000	-14.846%	89	19,586	-51.974%
2026-07-13	15.9900	18.0000	15.9800	17.8500	+14.423%	1,066	19,593	-59.104%
2026-07-10	18.7000	18.7000	15.5400	15.6000	-14.521%	280	20,481	-53.205%
2026-07-09	18.1000	20.1000	18.0000	18.2500	+1.671%	138	20,454	-60.000%
2026-07-08	20.6800	20.6800	17.9500	17.9500	-14.320%	99	20,428	-59.331%
2026-07-07	22.9300	22.9300	20.0000	20.9500	+2.295%	46	20,431	-65.155%
2026-07-06	20.8500	20.8500	20.3000	20.4800	-8.531%	27	20,406	-64.355%
2026-07-02	20.2000	22.6700	19.6800	22.3900	+11.950%	154	20,431	-67.396%
2026-07-01	21.2600	22.2500	19.5400	20.0000	+1.833%	816	20,431	-63.500%
2026-06-30	21.2000	21.2000	19.6400	19.6400	-10.808%	35	20,277	-62.831%
2026-06-29	22.8500	23.5000	21.1500	22.0200	-1.256%	484	20,272	-66.848%
2026-06-26	22.7000	22.8700	21.6700	22.3000	-0.889%	81	20,619	-67.265%
2026-06-25	19.9800	22.8700	19.9800	22.5000	+5.634%	156	20,612	-67.556%
2026-06-24	20.0000	21.3000	19.3200	21.3000	+6.500%	3,082	20,527	-65.728%
2026-06-23	19.6000	20.0500	19.0000	20.0000	+17.994%	94	18,878	-63.500%
2026-06-22	15.9000	16.9500	15.8200	16.9500	+0.474%	33	18,895	-56.932%
2026-06-18	17.7100	18.0000	16.6000	16.8700	-10.504%	61	18,806	-56.728%
2026-06-17	17.3200	18.9000	17.3200	18.8500	+7.714%	65	18,806	-61.273%
2026-06-16	17.0000	17.5000	16.9800	17.5000	+5.485%	229	18,806	-58.286%
2026-06-15	17.3500	17.8500	16.1500	16.5900	-16.633%	1,815	12,592	-55.998%
2026-06-12	20.5300	20.5300	19.3200	19.9000	-1.728%	5,229	12,592	-63.317%
2026-06-11	21.5500	22.2500	20.1500	20.2500	-8.948%	146	12,592	-63.951%
2026-06-10	20.4600	22.7700	19.6100	22.2400	+13.181%	2,290	12,542	-67.176%
2026-06-09	18.3500	22.9400	18.3500	19.6500	+1.289%	561	10,671	-62.850%
2026-06-08	19.0000	20.1000	18.9000	19.4000	-5.825%	172	10,353	-62.371%
2026-06-05	17.5000	21.0000	17.4000	20.6000	+30.794%	391	10,286	-64.563%
2026-06-04	17.3400	17.8500	15.2000	15.7500	-8.430%	822	10,171	-53.651%
2026-06-03	16.1000	17.4900	16.1000	17.2000	+14.286%	546	9,522	-57.558%
2026-06-02	13.7000	15.4300	13.4400	15.0500	+2.381%	4,279	9,054	-51.495%
2026-06-01	16.3000	16.4500	14.6000	14.7000	-19.760%	1,273	9,733	-50.340%
2026-05-29	17.0500	18.3200	16.3500	18.3200	+7.135%	107	8,967	-60.153%
2026-05-28	17.5600	17.8100	16.8000	17.1000	-3.390%	100	8,965	-57.310%
2026-05-27	18.1000	19.1500	17.7000	17.7000	+1.085%	348	8,930	-58.757%
2026-05-26	16.7000	18.2000	16.5500	17.5100	+2.398%	144	8,751	-58.310%
2026-05-22	15.6000	17.1600	15.6000	17.1000	+7.818%	808	8,670	-57.310%
2026-05-21	13.9500	16.6500	13.9500	15.8600	+1.994%	755	8,073	-53.972%
2026-05-20	16.2300	16.3900	14.8000	15.5500	-4.601%	513	8,073	-53.055%
2026-05-19	16.7000	17.4500	15.7500	16.3000	-1.152%	499	7,666	-55.215%
2026-05-18	16.3500	17.3900	16.3500	16.4900	+0.549%	72	7,666	-55.731%
2026-05-15	15.1000	16.4000	15.0000	16.4000	+19.708%	768	7,666	-55.488%
2026-05-14	14.6000	14.7700	13.7000	13.7000	-13.016%	3,189	7,280	-46.715%
2026-05-13	15.3000	16.4000	15.2500	15.7500	-5.689%	2,259	2,906	-53.651%
2026-05-12	17.0000	18.2500	15.9600	16.7000	+0.906%	481	2,906	-56.287%
2026-05-11	17.5200	17.7700	16.4600	16.5500	-9.066%	158	2,906	-55.891%
2026-05-08	18.5500	18.6000	17.7000	18.2000	-5.943%	126	2,696	-59.890%
2026-05-07	20.5500	20.5500	18.9500	19.3500	-5.610%	309	2,657	-62.274%
2026-05-06	22.4900	22.6700	20.5000	20.5000	-13.684%	635	2,598	-64.390%
2026-05-05	22.9700	23.9800	22.9700	23.7500	-0.210%	550	2,550	-69.263%
2026-05-04	23.7800	24.9700	23.7800	23.8000	+1.796%	34	2,574	-69.328%
2026-05-01	22.5500	24.6000	22.5500	23.3800	-0.085%	20	2,587	-68.777%
2026-04-30	22.7500	23.6000	22.5100	23.4000	+14.146%	73	2,587	-68.803%
2026-04-29	19.2000	20.5000	19.2000	20.5000	+8.351%	111	2,588	-64.390%
2026-04-28	19.5000	20.2500	18.9000	18.9200	+3.388%	11	2,587	-61.416%
2026-04-27	19.6500	20.6000	18.3000	18.3000	-10.949%	266	2,584	-60.109%
2026-04-24	22.3000	22.3000	20.2500	20.5500	-12.924%	53	2,536	-64.477%
2026-04-23	22.4000	24.1700	21.6800	23.6000	+5.122%	53	2,528	-69.068%
2026-04-22	22.9500	23.0500	22.2900	22.4500	-3.854%	767	2,510	-67.483%
2026-04-21	22.3500	23.3500	22.3500	23.3500	+2.728%	187	2,686	-68.737%
2026-04-20	23.0000	23.3900	22.7200	22.7300	+0.843%	11	2,686	-67.884%
2026-04-17	22.6300	23.0500	22.5400	22.5400	-5.294%	191	2,684	-67.613%
2026-04-16	24.6000	24.6000	23.8000	23.8000	+0.337%	338	2,682	-69.328%
2026-04-15	23.7800	24.5000	23.0900	23.7200	-4.432%	65	2,438	-69.224%
2026-04-14	26.5000	26.5000	24.8200	24.8200	-12.973%	77	2,426	-70.588%
2026-04-13	28.3500	28.5200	28.3500	28.5200	+0.671%	21	2,426	-74.404%
2026-04-10	28.6100	28.7000	28.1400	28.3300	-7.023%	94	2,445	-74.232%
2026-04-09	30.3000	30.4700	30.3000	30.4700	-3.239%	22	2,447	-76.042%
2026-04-08	31.4000	31.4900	31.2900	31.4900	-9.511%	36	2,446	-76.818%
2026-04-07	35.9300	35.9300	34.8000	34.8000	+0.753%	17	2,435	-79.023%
2026-04-06	34.5400	34.5400	34.5400	34.5400	-2.649%	5	2,422	-78.865%
2026-04-02	35.3500	35.4800	35.3500	35.4800	+0.795%	2	2,415	-79.425%
2026-04-01	35.2000	35.2000	35.2000	35.2000	-4.218%	5	2,415	-79.261%
2026-03-31	36.6000	36.7500	36.5600	36.7500	-13.018%	8	2,415	-80.136%
2026-03-30	40.9300	42.2500	40.9300	42.2500	+3.351%	3	2,415	-82.722%
2026-03-27	40.7500	40.8800	40.7500	40.8800	+19.567%	193	2,415	-82.143%
2026-03-25	33.9700	34.1900	33.9700	34.1900	-5.474%	2	2,222	-78.649%
2026-03-24	36.1700	36.1700	36.1700	36.1700	-1.040%	1	2,220	-79.818%
2026-03-23	35.2100	36.5500	35.0500	36.5500	-1.694%	30	2,219	-80.027%
2026-03-20	37.1300	37.1800	37.1200	37.1800	+10.820%	5	2,222	-80.366%
2026-03-17	33.5500	33.5500	33.5500	33.5500	+2.287%	2	2,222	-78.241%
2026-03-16	32.8000	32.8000	32.8000	32.8000	-1.649%	10	2,222	-77.744%
2026-03-13	33.3500	33.3500	33.3500	33.3500	-4.001%	2	2,222	-78.111%
2026-03-12	34.4100	34.7900	34.3000	34.7400	+5.850%	31	2,224	-78.987%
2026-03-10	34.5300	34.5300	32.8200	32.8200	-15.760%	10	2,203	-77.757%
2026-03-09	38.9600	38.9600	38.9600	38.9600	+9.407%	500	2,200	-81.263%
2026-03-05	35.5500	35.6100	35.2500	35.6100	+3.668%	203	1,889	-79.500%
2026-03-04	35.0000	35.0000	34.3500	34.3500	-5.632%	8	1,689	-78.748%
2026-03-03	37.1000	37.2400	36.4000	36.4000	+3.233%	7	1,685	-79.945%
2026-03-02	37.4500	37.4500	35.2600	35.2600	-7.889%	7	1,690	-79.297%
2026-02-27	37.9700	38.2800	37.9700	38.2800	+9.591%	9	1,689	-80.930%
2026-02-26	31.7500	35.2300	31.7500	34.9300	+16.085%	44	1,685	-79.101%
2026-02-25	30.3000	30.3100	29.7000	30.0900	-5.674%	227	1,637	-75.739%
2026-02-24	33.8500	33.8500	31.9000	31.9000	-6.038%	3	1,637	-77.116%
2026-02-20	33.9500	33.9500	33.9500	33.9500	-1.594%	1	1,634	-78.498%
2026-02-19	34.5000	34.5000	34.5000	34.5000	+0.789%	4	1,634	-78.841%
2026-02-18	33.2700	34.2300	33.1300	34.2300	-5.311%	8	1,630	-78.674%
2026-02-17	38.7500	38.7500	36.1500	36.1500	-2.979%	14	1,634	-79.806%
2026-02-13	37.3100	37.3100	35.9500	37.2600	+10.893%	4	1,624	-80.408%
2026-02-12	33.7000	33.7000	33.6000	33.6000	+2.595%	13	1,624	-78.274%
2026-02-11	32.4100	33.1700	32.4100	32.7500	-4.407%	33	1,623	-77.710%
2026-02-10	33.4300	34.2600	33.4200	34.2600	+1.211%	3	1,593	-78.692%
2026-02-09	33.7500	33.8500	33.3000	33.8500	-9.128%	79	1,594	-78.434%
2026-02-06	38.1300	38.1300	37.2500	37.2500	-10.885%	4	1,555	-80.403%
2026-02-05	42.9500	42.9500	41.0700	41.8000	+0.529%	11	1,559	-82.536%
2026-02-04	41.0700	42.1400	41.0700	41.5800	+24.491%	7	1,550	-82.443%
2026-02-02	33.4000	33.4000	33.4000	33.4000	+0.754%	3	1,543	-78.144%
2026-01-30	32.9400	33.1500	32.9400	33.1500	-6.751%	36	1,540	-77.979%
2026-01-29	35.5500	35.5500	35.5500	35.5500	+7.629%	1	1,505	-79.466%
2026-01-28	33.0300	33.0300	33.0300	33.0300	-4.538%	1	1,504	-77.899%
2026-01-26	34.6000	34.6000	34.6000	34.6000	-1.788%	2	1,504	-78.902%
2026-01-22	35.2300	35.2300	35.2300	35.2300	+2.175%	1	1,503	-79.279%
2026-01-16	34.4800	34.4800	34.4800	34.4800	-7.137%	1	1,501	-78.828%
2026-01-14	37.3800	37.3800	37.1300	37.1300	+4.151%	1,501	1,501	-80.339%
2026-01-13	35.6500	35.6500	35.6500	35.6500	0.000%	1	1	-79.523%