Dark

NVDA20261120P205
NVDA Nov 20 2026 205.00 Put (NVDA261120P00205000)
option OPRA

EOD

Aug 14, 2026

8.89-2.308%(-0.21)235

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	9.0000	9.1500	8.7600	8.8900	-2.308%	235	3,552	0.000%
2026-08-13	9.1000	9.4800	9.0500	9.1000	-9.000%	144	3,571	-2.308%
2026-08-12	10.6000	10.6000	9.4900	10.0000	-12.281%	115	3,594	-11.100%
2026-08-11	11.1500	11.6700	10.9800	11.4000	-2.564%	724	3,566	-22.018%
2026-08-10	10.4000	12.2000	10.4000	11.7000	+11.323%	136	3,766	-24.017%
2026-08-07	11.0000	11.3200	10.5100	10.5100	-14.204%	52	3,712	-15.414%
2026-08-06	11.8000	13.0000	11.5000	12.2500	-0.810%	90	3,681	-27.429%
2026-08-05	12.8100	13.0500	11.9400	12.3500	-16.835%	198	3,622	-28.016%
2026-08-04	15.2300	16.1800	14.8500	14.8500	-13.158%	439	3,602	-40.135%
2026-08-03	21.0500	21.7000	16.6000	17.1000	-12.532%	102	3,375	-48.012%
2026-07-31	21.9500	21.9500	19.2000	19.5500	-17.161%	149	3,357	-54.527%
2026-07-30	24.2600	24.2600	22.9500	23.6000	-9.231%	60	3,306	-62.331%
2026-07-29	24.3500	26.0000	23.2700	26.0000	+18.451%	28	3,266	-65.808%
2026-07-28	24.1700	24.1700	21.8500	21.9500	-2.444%	71	3,280	-59.499%
2026-07-27	18.0200	23.4000	18.0200	22.5000	+21.294%	162	3,271	-60.489%
2026-07-24	18.1500	19.0500	16.2500	18.5500	+0.815%	192	3,249	-52.075%
2026-07-23	17.1800	18.5500	17.1500	18.4000	+14.713%	191	3,314	-51.685%
2026-07-22	18.4000	18.4000	15.7200	16.0400	-10.988%	945	3,277	-44.576%
2026-07-21	18.0000	19.1000	17.7500	18.0200	-10.792%	49	2,427	-50.666%
2026-07-20	19.2500	20.2000	19.0400	20.2000	-3.118%	29	2,412	-55.990%
2026-07-17	21.8000	21.8000	20.0700	20.8500	+10.026%	88	2,416	-57.362%
2026-07-16	17.7400	19.1600	17.6200	18.9500	+9.538%	14	2,492	-53.087%
2026-07-15	16.9200	18.9000	16.9200	17.3000	+0.875%	631	2,503	-48.613%
2026-07-14	19.9800	19.9800	17.1500	17.1500	-15.931%	59	2,293	-48.163%
2026-07-13	17.8400	20.4000	17.8400	20.4000	+14.158%	55	2,304	-56.422%
2026-07-10	19.6000	19.6000	17.7700	17.8700	-12.872%	44	2,273	-50.252%
2026-07-09	21.2500	21.5000	20.4900	20.5100	-0.437%	17	2,269	-56.655%
2026-07-08	23.6500	23.6500	20.4000	20.6000	-13.080%	304	2,258	-56.845%
2026-07-07	25.9500	25.9500	22.7500	23.7000	+0.851%	10	2,255	-62.489%
2026-07-06	23.6000	23.6000	23.4400	23.5000	-7.225%	8	2,254	-62.170%
2026-07-02	22.5000	25.3800	22.2000	25.3300	+12.829%	39	2,268	-64.903%
2026-07-01	24.2100	24.5500	22.1500	22.4500	+1.217%	403	2,268	-60.401%
2026-06-30	23.6900	23.6900	22.1800	22.1800	-9.654%	12	2,285	-59.919%
2026-06-29	25.3400	26.2000	24.3400	24.5500	-6.226%	182	2,279	-63.788%
2026-06-26	25.6500	26.1800	24.4400	26.1800	+3.889%	21	2,268	-66.043%
2026-06-25	22.2400	26.6000	22.2400	25.2000	+6.105%	173	2,253	-64.722%
2026-06-24	22.2900	23.7600	22.0200	23.7500	+6.027%	345	2,171	-62.568%
2026-06-23	21.8000	22.6500	21.4500	22.4000	+16.606%	25	2,176	-60.313%
2026-06-22	18.3000	19.2100	18.3000	19.2100	+0.471%	17	2,179	-53.722%
2026-06-18	20.3300	20.4500	19.1200	19.1200	-10.445%	25	2,144	-53.504%
2026-06-17	20.3500	21.3500	19.7000	21.3500	+8.651%	86	2,144	-58.361%
2026-06-16	19.4500	19.9000	19.4500	19.6500	+5.362%	22	2,144	-54.758%
2026-06-15	19.8400	20.1000	18.5200	18.6500	-16.555%	30	2,143	-52.332%
2026-06-12	23.0700	23.0700	22.3500	22.3500	-2.402%	9	2,143	-60.224%
2026-06-11	24.6500	24.6500	22.9000	22.9000	-8.400%	91	2,143	-61.179%
2026-06-10	22.1000	25.0000	22.1000	25.0000	+14.155%	137	2,069	-64.440%
2026-06-09	22.2100	24.9400	21.9000	21.9000	+2.146%	83	1,956	-59.406%
2026-06-08	21.3000	21.8500	21.2500	21.4400	-7.266%	33	1,909	-58.535%
2026-06-05	19.8400	23.6000	19.5700	23.1200	+33.180%	72	1,902	-61.548%
2026-06-04	19.8300	19.8500	17.3600	17.3600	-10.052%	19	1,898	-48.790%
2026-06-03	19.2000	19.5000	19.0300	19.3000	+11.561%	63	1,884	-53.938%
2026-06-02	15.6100	17.6000	15.6100	17.3000	+3.593%	288	1,865	-48.613%
2026-06-01	18.4300	18.5000	16.6000	16.7000	-12.565%	149	1,795	-46.766%
2026-05-29	19.2300	19.3200	18.6500	19.1000	-1.292%	55	1,726	-53.455%
2026-05-28	19.6000	20.0000	19.3500	19.3500	-3.491%	59	1,722	-54.057%
2026-05-27	21.2700	21.5000	20.0000	20.0500	+0.250%	261	1,707	-55.661%
2026-05-26	18.7000	20.4500	18.7000	20.0000	+3.520%	26	1,552	-55.550%
2026-05-22	18.0500	19.3200	18.0500	19.3200	+5.863%	53	1,536	-53.986%
2026-05-21	17.5400	18.4000	17.1300	18.2500	+3.989%	35	1,527	-51.288%
2026-05-20	17.8000	18.4000	16.7000	17.5500	-5.391%	107	1,527	-49.345%
2026-05-19	19.2400	19.2400	17.7000	18.5500	+0.270%	25	1,485	-52.075%
2026-05-18	18.7500	19.3000	18.5000	18.5000	+9.273%	259	1,485	-51.946%
2026-05-15	16.6000	18.0500	16.6000	16.9300	+8.526%	88	1,485	-47.490%
2026-05-14	16.2500	16.2500	15.5500	15.6000	-9.931%	363	1,357	-43.013%
2026-05-13	17.9500	17.9500	17.2300	17.3200	-10.951%	288	1,184	-48.672%
2026-05-12	18.7600	19.4500	18.7600	19.4500	+1.832%	7	1,184	-54.293%
2026-05-11	20.4000	20.4000	18.5200	19.1000	-7.729%	91	1,184	-53.455%
2026-05-08	20.5000	20.7000	19.7300	20.7000	-4.388%	73	1,156	-57.053%
2026-05-07	23.0500	23.0500	21.3000	21.6500	-6.681%	118	1,133	-58.938%
2026-05-06	24.3900	24.3900	22.9500	23.2000	-14.328%	175	1,103	-61.681%
2026-05-05	26.4700	27.0800	26.4400	27.0800	+4.154%	8	955	-67.171%
2026-05-04	26.2000	26.6500	26.0000	26.0000	-0.763%	28	953	-65.808%
2026-05-01	26.3500	26.3500	26.2000	26.2000	+1.550%	2	941	-66.069%
2026-04-30	26.5000	26.5000	25.5000	25.8000	+12.910%	106	941	-65.543%
2026-04-29	22.8500	22.8500	22.8500	22.8500	+8.397%	3	930	-61.094%
2026-04-28	22.6800	22.8500	21.0800	21.0800	+3.081%	11	927	-57.827%
2026-04-27	22.0400	22.3500	20.1500	20.4500	-10.699%	328	926	-56.528%
2026-04-24	24.8000	24.8000	22.8000	22.9000	-9.127%	3	634	-61.179%
2026-04-23	24.7500	25.2000	24.1000	25.2000	+1.613%	5	632	-64.722%
2026-04-22	25.2700	25.2700	24.8000	24.8000	-3.876%	205	631	-64.153%
2026-04-21	25.0000	25.8000	24.9800	25.8000	+1.535%	694	222	-65.543%
2026-04-17	25.1500	25.5400	25.1500	25.4100	-4.867%	35	222	-65.014%
2026-04-16	26.7100	26.7100	26.7100	26.7100	+3.327%	1	212	-66.717%
2026-04-15	26.6500	26.6500	25.8200	25.8500	-16.613%	44	213	-65.609%
2026-04-13	31.3000	31.3000	31.0000	31.0000	-0.895%	3	175	-71.323%
2026-04-10	31.2800	31.2800	31.2800	31.2800	-7.510%	1	174	-71.579%
2026-04-08	33.8200	33.8200	33.8200	33.8200	-12.835%	1	175	-73.714%
2026-04-02	40.0200	40.0200	38.5500	38.8000	+0.701%	12	175	-77.088%
2026-04-01	38.5200	38.7200	37.8600	38.5300	-3.795%	10	175	-76.927%
2026-03-31	39.9500	40.0500	39.9500	40.0500	+4.569%	2	166	-77.803%
2026-03-23	38.5500	38.6500	38.3000	38.3000	+4.076%	71	166	-76.789%
2026-03-18	36.6000	36.8000	36.6000	36.8000	0.000%	96	96	-75.842%