NVDA261120P00205000
NVDA Nov 20 2026 205.00 Put
optionOPRA
EODOct 23, 2026
7.15USD+3.026%(+0.21)2,409Vol29,733OI
NVDA261120P00205000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 7.3000 | 7.5200 | 6.2500 | 7.1500 | +3.026% | 2,409 | 28,970 | 0.000% |
| 2026-10-22 | 4.8700 | 7.5000 | 4.4900 | 6.9400 | +91.713% | 2,472 | 28,397 | +3.026% |
| 2026-10-21 | 4.0000 | 4.8900 | 3.6000 | 3.6200 | -32.336% | 1,356 | 28,379 | +97.514% |
| 2026-10-20 | 5.6600 | 6.4500 | 4.8500 | 5.3500 | +4.902% | 3,281 | 27,677 | +33.645% |
| 2026-10-19 | 5.2700 | 5.7400 | 4.4700 | 5.1000 | -22.727% | 1,245 | 27,463 | +40.196% |
| 2026-10-16 | 5.5500 | 6.8100 | 4.8000 | 6.6000 | +21.547% | 1,886 | 26,701 | +8.333% |
| 2026-10-15 | 6.1500 | 7.2500 | 5.0800 | 5.4300 | +22.851% | 4,160 | 25,187 | +31.676% |
| 2026-10-14 | 3.2700 | 5.0300 | 3.1900 | 4.4200 | +56.184% | 1,844 | 24,128 | +61.765% |
| 2026-10-13 | 3.3800 | 3.6100 | 2.8300 | 2.8300 | -7.213% | 2,627 | 22,678 | +152.650% |
| 2026-10-12 | 2.8200 | 3.4000 | 2.7700 | 3.0500 | +8.929% | 2,144 | 21,164 | +134.426% |
| 2026-10-09 | 2.5800 | 2.8500 | 2.5100 | 2.8000 | -5.405% | 16,024 | 13,181 | +155.357% |
| 2026-10-08 | 2.2500 | 3.1500 | 2.0000 | 2.9600 | +48.744% | 1,679 | 12,773 | +141.554% |
| 2026-10-07 | 1.9600 | 2.1500 | 1.8600 | 1.9900 | +6.989% | 819 | 12,465 | +259.296% |
| 2026-10-06 | 1.6800 | 1.8900 | 1.6100 | 1.8600 | -3.627% | 1,504 | 12,240 | +284.409% |
| 2026-10-05 | 2.0800 | 2.3800 | 1.8900 | 1.9300 | -26.616% | 1,264 | 12,097 | +270.466% |
| 2026-10-02 | 2.5500 | 2.8200 | 2.3700 | 2.6300 | -17.813% | 1,497 | 12,506 | +171.863% |
| 2026-10-01 | 3.8000 | 3.8200 | 3.1000 | 3.2000 | -17.949% | 431 | 12,412 | +123.438% |
| 2026-09-30 | 3.6700 | 3.9000 | 3.3500 | 3.9000 | -7.363% | 1,668 | 12,195 | +83.333% |
| 2026-09-29 | 3.7500 | 4.2200 | 3.5000 | 4.2100 | +3.951% | 525 | 12,117 | +69.834% |
| 2026-09-28 | 3.8500 | 4.1700 | 3.4500 | 4.0500 | -15.625% | 1,029 | 12,141 | +76.543% |
| 2026-09-25 | 4.8700 | 5.2000 | 4.5600 | 4.8000 | -5.325% | 593 | 11,868 | +48.958% |
| 2026-09-24 | 5.7000 | 5.8000 | 4.9500 | 5.0700 | +1.400% | 511 | 11,650 | +41.026% |
| 2026-09-23 | 4.5000 | 5.2000 | 4.3600 | 5.0000 | +13.636% | 1,091 | 11,097 | +43.000% |
| 2026-09-22 | 4.3300 | 4.6500 | 4.1500 | 4.4000 | -5.983% | 857 | 10,799 | +62.500% |
| 2026-09-21 | 5.7300 | 5.8600 | 4.6000 | 4.6800 | -21.345% | 1,274 | 10,308 | +52.778% |
| 2026-09-18 | 6.8000 | 6.8300 | 5.8800 | 5.9500 | -11.590% | 355 | 10,193 | +20.168% |
| 2026-09-17 | 7.2600 | 7.4800 | 6.6000 | 6.7300 | -25.139% | 299 | 10,077 | +6.241% |
| 2026-09-16 | 8.5800 | 9.3000 | 8.0000 | 8.9900 | -6.354% | 289 | 10,102 | -20.467% |
| 2026-09-15 | 9.1500 | 9.9700 | 9.0500 | 9.6000 | -4.950% | 1,325 | 9,749 | -25.521% |
| 2026-09-14 | 10.3500 | 11.2000 | 9.5000 | 10.1000 | +30.323% | 1,588 | 8,884 | -29.208% |
| 2026-09-11 | 7.5500 | 7.8500 | 7.0300 | 7.7500 | -6.061% | 579 | 8,635 | -7.742% |
| 2026-09-10 | 7.7800 | 8.8800 | 7.7800 | 8.2500 | +14.108% | 717 | 8,430 | -13.333% |
| 2026-09-09 | 6.8100 | 7.3000 | 6.8100 | 7.2300 | +4.480% | 704 | 8,303 | -1.107% |
| 2026-09-08 | 5.4000 | 7.0000 | 5.4000 | 6.9200 | +13.816% | 256 | 8,234 | +3.324% |
| 2026-09-04 | 5.6500 | 6.1500 | 5.2000 | 6.0800 | -3.185% | 761 | 8,138 | +17.599% |
| 2026-09-03 | 6.7500 | 6.8000 | 5.9100 | 6.2800 | -13.618% | 588 | 8,144 | +13.854% |
| 2026-09-02 | 8.3000 | 8.3000 | 6.5500 | 7.2700 | -19.669% | 1,091 | 7,793 | -1.651% |
| 2026-09-01 | 9.0000 | 9.5000 | 7.8500 | 9.0500 | +14.557% | 205 | 7,793 | -20.994% |
| 2026-08-31 | 8.8500 | 9.3000 | 7.8500 | 7.9000 | -12.707% | 408 | 7,624 | -9.494% |
| 2026-08-28 | 6.9500 | 9.5500 | 6.6000 | 9.0500 | +35.075% | 997 | 6,995 | -20.994% |
| 2026-08-27 | 8.1000 | 8.1500 | 6.0300 | 6.7000 | -48.102% | 850 | 6,961 | +6.716% |
| 2026-08-26 | 11.8700 | 13.0000 | 11.8700 | 12.9100 | +9.407% | 680 | 6,900 | -44.617% |
| 2026-08-25 | 12.8900 | 12.8900 | 11.3800 | 11.8000 | -13.743% | 506 | 6,724 | -39.407% |
| 2026-08-24 | 12.3300 | 14.0000 | 12.3300 | 13.6800 | +16.426% | 2,937 | 4,125 | -47.734% |
| 2026-08-21 | 10.8900 | 11.7900 | 10.8900 | 11.7500 | +4.817% | 132 | 4,118 | -39.149% |
| 2026-08-20 | 10.4500 | 11.4000 | 10.4500 | 11.2100 | +3.796% | 248 | 4,069 | -36.218% |
| 2026-08-19 | 9.5400 | 10.9200 | 9.5400 | 10.8000 | +5.469% | 107 | 4,036 | -33.796% |
| 2026-08-18 | 10.3000 | 10.5000 | 9.9500 | 10.2400 | +17.837% | 126 | 3,989 | -30.176% |
| 2026-08-17 | 8.5000 | 8.6900 | 8.0700 | 8.6900 | -2.250% | 1,176 | 3,552 | -17.722% |
| 2026-08-14 | 9.0000 | 9.1500 | 8.7600 | 8.8900 | -2.308% | 235 | 3,571 | -19.573% |
| 2026-08-13 | 9.1000 | 9.4800 | 9.0500 | 9.1000 | -9.000% | 144 | 3,594 | -21.429% |
| 2026-08-12 | 10.6000 | 10.6000 | 9.4900 | 10.0000 | -12.281% | 115 | 3,566 | -28.500% |
| 2026-08-11 | 11.1500 | 11.6700 | 10.9800 | 11.4000 | -2.564% | 724 | 3,766 | -37.281% |
| 2026-08-10 | 10.4000 | 12.2000 | 10.4000 | 11.7000 | +11.323% | 136 | 3,712 | -38.889% |
| 2026-08-07 | 11.0000 | 11.3200 | 10.5100 | 10.5100 | -14.204% | 52 | 3,681 | -31.970% |
| 2026-08-06 | 11.8000 | 13.0000 | 11.5000 | 12.2500 | -0.810% | 90 | 3,622 | -41.633% |
| 2026-08-05 | 12.8100 | 13.0500 | 11.9400 | 12.3500 | -16.835% | 198 | 3,602 | -42.105% |
| 2026-08-04 | 15.2300 | 16.1800 | 14.8500 | 14.8500 | -13.158% | 439 | 3,375 | -51.852% |
| 2026-08-03 | 21.0500 | 21.7000 | 16.6000 | 17.1000 | -12.532% | 102 | 3,357 | -58.187% |
| 2026-07-31 | 21.9500 | 21.9500 | 19.2000 | 19.5500 | -17.161% | 149 | 3,306 | -63.427% |
| 2026-07-30 | 24.2600 | 24.2600 | 22.9500 | 23.6000 | -9.231% | 60 | 3,266 | -69.703% |
| 2026-07-29 | 24.3500 | 26.0000 | 23.2700 | 26.0000 | +18.451% | 28 | 3,280 | -72.500% |
| 2026-07-28 | 24.1700 | 24.1700 | 21.8500 | 21.9500 | -2.444% | 71 | 3,271 | -67.426% |
| 2026-07-27 | 18.0200 | 23.4000 | 18.0200 | 22.5000 | +21.294% | 162 | 3,249 | -68.222% |
| 2026-07-24 | 18.1500 | 19.0500 | 16.2500 | 18.5500 | +0.815% | 192 | 3,314 | -61.456% |
| 2026-07-23 | 17.1800 | 18.5500 | 17.1500 | 18.4000 | +14.713% | 191 | 3,277 | -61.141% |
| 2026-07-22 | 18.4000 | 18.4000 | 15.7200 | 16.0400 | -10.988% | 945 | 2,427 | -55.424% |
| 2026-07-21 | 18.0000 | 19.1000 | 17.7500 | 18.0200 | -10.792% | 49 | 2,412 | -60.322% |
| 2026-07-20 | 19.2500 | 20.2000 | 19.0400 | 20.2000 | -3.118% | 29 | 2,416 | -64.604% |
| 2026-07-17 | 21.8000 | 21.8000 | 20.0700 | 20.8500 | +10.026% | 88 | 2,492 | -65.707% |
| 2026-07-16 | 17.7400 | 19.1600 | 17.6200 | 18.9500 | +9.538% | 14 | 2,503 | -62.269% |
| 2026-07-15 | 16.9200 | 18.9000 | 16.9200 | 17.3000 | +0.875% | 631 | 2,293 | -58.671% |
| 2026-07-14 | 19.9800 | 19.9800 | 17.1500 | 17.1500 | -15.931% | 59 | 2,304 | -58.309% |
| 2026-07-13 | 17.8400 | 20.4000 | 17.8400 | 20.4000 | +14.158% | 55 | 2,273 | -64.951% |
| 2026-07-10 | 19.6000 | 19.6000 | 17.7700 | 17.8700 | -12.872% | 44 | 2,269 | -59.989% |
| 2026-07-09 | 21.2500 | 21.5000 | 20.4900 | 20.5100 | -0.437% | 17 | 2,258 | -65.139% |
| 2026-07-08 | 23.6500 | 23.6500 | 20.4000 | 20.6000 | -13.080% | 304 | 2,255 | -65.291% |
| 2026-07-07 | 25.9500 | 25.9500 | 22.7500 | 23.7000 | +0.851% | 10 | 2,254 | -69.831% |
| 2026-07-06 | 23.6000 | 23.6000 | 23.4400 | 23.5000 | -7.225% | 8 | 2,257 | -69.574% |
| 2026-07-02 | 22.5000 | 25.3800 | 22.2000 | 25.3300 | +12.829% | 39 | 2,268 | -71.773% |
| 2026-07-01 | 24.2100 | 24.5500 | 22.1500 | 22.4500 | +1.217% | 403 | 2,285 | -68.151% |
| 2026-06-30 | 23.6900 | 23.6900 | 22.1800 | 22.1800 | -9.654% | 12 | 2,279 | -67.764% |
| 2026-06-29 | 25.3400 | 26.2000 | 24.3400 | 24.5500 | -6.226% | 182 | 2,268 | -70.876% |
| 2026-06-26 | 25.6500 | 26.1800 | 24.4400 | 26.1800 | +3.889% | 21 | 2,253 | -72.689% |
| 2026-06-25 | 22.2400 | 26.6000 | 22.2400 | 25.2000 | +6.105% | 173 | 2,171 | -71.627% |
| 2026-06-24 | 22.2900 | 23.7600 | 22.0200 | 23.7500 | +6.027% | 345 | 2,176 | -69.895% |
| 2026-06-23 | 21.8000 | 22.6500 | 21.4500 | 22.4000 | +16.606% | 25 | 2,179 | -68.080% |
| 2026-06-22 | 18.3000 | 19.2100 | 18.3000 | 19.2100 | +0.471% | 17 | 2,171 | -62.780% |
| 2026-06-18 | 20.3300 | 20.4500 | 19.1200 | 19.1200 | -10.445% | 25 | 2,157 | -62.605% |
| 2026-06-17 | 20.3500 | 21.3500 | 19.7000 | 21.3500 | +8.651% | 86 | 2,144 | -66.511% |
| 2026-06-16 | 19.4500 | 19.9000 | 19.4500 | 19.6500 | +5.362% | 22 | 2,146 | -63.613% |
| 2026-06-15 | 19.8400 | 20.1000 | 18.5200 | 18.6500 | -16.555% | 30 | 2,143 | -61.662% |
| 2026-06-12 | 23.0700 | 23.0700 | 22.3500 | 22.3500 | -2.402% | 9 | 2,143 | -68.009% |
| 2026-06-11 | 24.6500 | 24.6500 | 22.9000 | 22.9000 | -8.400% | 91 | 2,069 | -68.777% |
| 2026-06-10 | 22.1000 | 25.0000 | 22.1000 | 25.0000 | +14.155% | 137 | 1,956 | -71.400% |
| 2026-06-09 | 22.2100 | 24.9400 | 21.9000 | 21.9000 | +2.146% | 83 | 1,909 | -67.352% |
| 2026-06-08 | 21.3000 | 21.8500 | 21.2500 | 21.4400 | -7.266% | 33 | 1,902 | -66.651% |
| 2026-06-05 | 19.8400 | 23.6000 | 19.5700 | 23.1200 | +33.180% | 72 | 1,898 | -69.074% |
| 2026-06-04 | 19.8300 | 19.8500 | 17.3600 | 17.3600 | -10.052% | 19 | 1,884 | -58.813% |
| 2026-06-03 | 19.2000 | 19.5000 | 19.0300 | 19.3000 | +11.561% | 63 | 1,865 | -62.953% |
| 2026-06-02 | 15.6100 | 17.6000 | 15.6100 | 17.3000 | +3.593% | 288 | 1,795 | -58.671% |
| 2026-06-01 | 18.4300 | 18.5000 | 16.6000 | 16.7000 | -12.565% | 149 | 1,726 | -57.186% |
| 2026-05-29 | 19.2300 | 19.3200 | 18.6500 | 19.1000 | -1.292% | 55 | 1,722 | -62.565% |
| 2026-05-28 | 19.6000 | 20.0000 | 19.3500 | 19.3500 | -3.491% | 59 | 1,707 | -63.049% |
| 2026-05-27 | 21.2700 | 21.5000 | 20.0000 | 20.0500 | +0.250% | 261 | 1,552 | -64.339% |
| 2026-05-26 | 18.7000 | 20.4500 | 18.7000 | 20.0000 | +3.520% | 26 | 1,536 | -64.250% |
| 2026-05-22 | 18.0500 | 19.3200 | 18.0500 | 19.3200 | +5.863% | 53 | 1,527 | -62.992% |
| 2026-05-21 | 17.5400 | 18.4000 | 17.1300 | 18.2500 | +3.989% | 35 | 1,518 | -60.822% |
| 2026-05-20 | 17.8000 | 18.4000 | 16.7000 | 17.5500 | -5.391% | 107 | 1,489 | -59.259% |
| 2026-05-19 | 19.2400 | 19.2400 | 17.7000 | 18.5500 | +0.270% | 25 | 1,485 | -61.456% |
| 2026-05-18 | 18.7500 | 19.3000 | 18.5000 | 18.5000 | +9.273% | 259 | 1,379 | -61.351% |
| 2026-05-15 | 16.6000 | 18.0500 | 16.6000 | 16.9300 | +8.526% | 88 | 1,357 | -57.767% |
| 2026-05-14 | 16.2500 | 16.2500 | 15.5500 | 15.6000 | -9.931% | 363 | 1,264 | -54.167% |
| 2026-05-13 | 17.9500 | 17.9500 | 17.2300 | 17.3200 | -10.951% | 288 | 1,184 | -58.718% |
| 2026-05-12 | 18.7600 | 19.4500 | 18.7600 | 19.4500 | +1.832% | 7 | 1,183 | -63.239% |
| 2026-05-11 | 20.4000 | 20.4000 | 18.5200 | 19.1000 | -7.729% | 91 | 1,156 | -62.565% |
| 2026-05-08 | 20.5000 | 20.7000 | 19.7300 | 20.7000 | -4.388% | 73 | 1,133 | -65.459% |
| 2026-05-07 | 23.0500 | 23.0500 | 21.3000 | 21.6500 | -6.681% | 118 | 1,103 | -66.975% |
| 2026-05-06 | 24.3900 | 24.3900 | 22.9500 | 23.2000 | -14.328% | 175 | 955 | -69.181% |
| 2026-05-05 | 26.4700 | 27.0800 | 26.4400 | 27.0800 | +4.154% | 8 | 953 | -73.597% |
| 2026-05-04 | 26.2000 | 26.6500 | 26.0000 | 26.0000 | -0.763% | 28 | 941 | -72.500% |
| 2026-05-01 | 26.3500 | 26.3500 | 26.2000 | 26.2000 | +1.550% | 2 | 941 | -72.710% |
| 2026-04-30 | 26.5000 | 26.5000 | 25.5000 | 25.8000 | +12.910% | 106 | 930 | -72.287% |
| 2026-04-29 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | +8.397% | 3 | 930 | -68.709% |
| 2026-04-28 | 22.6800 | 22.8500 | 21.0800 | 21.0800 | +3.081% | 11 | 927 | -66.082% |
| 2026-04-27 | 22.0400 | 22.3500 | 20.1500 | 20.4500 | -10.699% | 328 | 926 | -65.037% |
| 2026-04-24 | 24.8000 | 24.8000 | 22.8000 | 22.9000 | -9.127% | 3 | 634 | -68.777% |
| 2026-04-23 | 24.7500 | 25.2000 | 24.1000 | 25.2000 | +1.613% | 5 | 632 | -71.627% |
| 2026-04-22 | 25.2700 | 25.2700 | 24.8000 | 24.8000 | -3.876% | 205 | 631 | -71.169% |
| 2026-04-21 | 25.0000 | 25.8000 | 24.9800 | 25.8000 | +1.535% | 694 | 222 | -72.287% |
| 2026-04-17 | 25.1500 | 25.5400 | 25.1500 | 25.4100 | -4.867% | 35 | 222 | -71.861% |
| 2026-04-16 | 26.7100 | 26.7100 | 26.7100 | 26.7100 | +3.327% | 1 | 212 | -73.231% |
| 2026-04-15 | 26.6500 | 26.6500 | 25.8200 | 25.8500 | -16.613% | 44 | 213 | -72.340% |
| 2026-04-13 | 31.3000 | 31.3000 | 31.0000 | 31.0000 | -0.895% | 3 | 175 | -76.935% |
| 2026-04-10 | 31.2800 | 31.2800 | 31.2800 | 31.2800 | -7.510% | 1 | 174 | -77.142% |
| 2026-04-08 | 33.8200 | 33.8200 | 33.8200 | 33.8200 | -12.835% | 1 | 175 | -78.859% |
| 2026-04-02 | 40.0200 | 40.0200 | 38.5500 | 38.8000 | +0.701% | 12 | 175 | -81.572% |
| 2026-04-01 | 38.5200 | 38.7200 | 37.8600 | 38.5300 | -3.795% | 10 | 175 | -81.443% |
| 2026-03-31 | 39.9500 | 40.0500 | 39.9500 | 40.0500 | +4.569% | 2 | 166 | -82.147% |
| 2026-03-23 | 38.5500 | 38.6500 | 38.3000 | 38.3000 | +4.076% | 71 | 166 | -81.332% |
| 2026-03-18 | 36.6000 | 36.8000 | 36.6000 | 36.8000 | 0.000% | 96 | 96 | -80.571% |