Dark

NVDA20261120P210
NVDA Nov 20 2026 210.00 Put (NVDA261120P00210000)
option OPRA

EOD

Aug 14, 2026

10.65-0.930%(-0.10)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	10.4000	10.8300	10.4000	10.6500	-0.930%	112	8,534	0.000%
2026-08-13	11.1000	11.2500	10.5000	10.7500	-9.740%	198	8,518	-0.930%
2026-08-12	12.0600	12.2000	11.2000	11.9100	-12.297%	98	8,479	-10.579%
2026-08-11	13.2000	13.9500	12.9500	13.5800	-4.366%	715	8,481	-21.576%
2026-08-10	12.3600	14.4000	12.3600	14.2000	+12.698%	347	8,036	-25.000%
2026-08-07	13.2000	13.4000	12.3300	12.6000	-12.195%	326	7,813	-15.476%
2026-08-06	14.3000	14.6500	13.5000	14.3500	-0.347%	522	7,577	-25.784%
2026-08-05	15.1000	15.1000	13.7700	14.4000	-16.715%	406	7,899	-26.042%
2026-08-04	17.8500	18.5000	17.2000	17.2900	-12.234%	568	7,875	-38.404%
2026-08-03	24.6500	24.6500	19.0500	19.7000	-12.054%	233	7,740	-45.939%
2026-07-31	24.3500	25.4500	22.4000	22.4000	-14.991%	138	7,697	-52.455%
2026-07-30	25.8000	27.0000	25.1500	26.3500	-1.089%	60	7,646	-59.583%
2026-07-29	25.4500	28.3500	25.4000	26.6400	+8.646%	441	7,595	-60.023%
2026-07-28	26.5000	27.0500	24.5200	24.5200	-1.328%	68	7,515	-56.566%
2026-07-27	24.5000	26.4200	24.5000	24.8500	+15.100%	195	7,514	-57.143%
2026-07-24	20.8000	21.5900	18.9300	21.5900	+2.810%	625	7,400	-50.672%
2026-07-23	19.7500	21.2900	19.6000	21.0000	+12.299%	1,058	7,026	-49.286%
2026-07-22	21.0000	21.0000	17.9000	18.7000	-9.662%	480	6,148	-43.048%
2026-07-21	21.0800	21.7800	20.7000	20.7000	-8.609%	38	5,757	-48.551%
2026-07-20	22.0000	22.6500	21.3700	22.6500	-3.617%	2,545	5,784	-52.980%
2026-07-17	25.3100	25.3100	22.1500	23.5000	+8.046%	487	3,274	-54.681%
2026-07-16	20.8000	21.7500	20.8000	21.7500	+8.750%	26	3,182	-51.034%
2026-07-15	19.3000	21.5000	19.3000	20.0000	+2.041%	124	3,172	-46.750%
2026-07-14	22.2300	22.2300	19.4500	19.6000	-14.820%	90	3,140	-45.663%
2026-07-13	20.5700	23.0800	20.5700	23.0100	+13.630%	89	3,150	-53.716%
2026-07-10	22.1500	22.1500	20.1500	20.2500	-13.830%	84	3,125	-47.407%
2026-07-09	24.6600	25.3700	23.5000	23.5000	+1.075%	4	3,074	-54.681%
2026-07-08	26.2500	26.7000	23.2000	23.2500	-13.084%	44	3,074	-54.194%
2026-07-07	26.2000	26.7500	26.2000	26.7500	+0.943%	47	3,097	-60.187%
2026-07-06	26.6000	26.6000	26.2200	26.5000	-6.493%	229	3,067	-59.811%
2026-07-02	25.3500	28.4000	25.2500	28.3400	+9.421%	161	2,774	-62.421%
2026-07-01	27.0000	27.0000	25.0500	25.9000	+4.267%	347	2,774	-58.880%
2026-06-30	26.4000	26.8100	24.8400	24.8400	-11.127%	76	2,617	-57.126%
2026-06-29	28.0600	30.1400	27.0700	27.9500	-0.710%	221	2,597	-61.896%
2026-06-26	29.0500	29.0500	27.7000	28.1500	+3.114%	39	2,633	-62.167%
2026-06-25	28.8200	28.8200	27.3000	27.3000	+4.438%	186	2,636	-60.989%
2026-06-24	24.9000	26.3200	24.9000	26.1400	+3.320%	69	2,573	-59.258%
2026-06-23	24.3000	25.5000	24.3000	25.3000	+16.697%	7	2,620	-57.905%
2026-06-22	21.3000	21.6800	20.0000	21.6800	+0.837%	12	2,622	-50.876%
2026-06-18	22.6700	22.6700	21.3900	21.5000	-10.973%	904	1,936	-50.465%
2026-06-17	22.6600	24.5000	22.5800	24.1500	+8.054%	57	1,936	-55.901%
2026-06-16	22.2500	22.3500	21.9400	22.3500	+5.127%	31	1,936	-52.349%
2026-06-15	22.4000	22.4000	20.9000	21.2600	-14.618%	86	1,898	-49.906%
2026-06-12	24.8700	25.9500	24.8700	24.9000	-1.308%	17	1,898	-57.229%
2026-06-11	27.0500	27.5900	25.2300	25.2300	-6.556%	66	1,898	-57.788%
2026-06-10	25.2500	27.0000	24.7600	27.0000	+9.756%	25	1,847	-60.556%
2026-06-09	23.3000	28.0000	23.2000	24.6000	+2.372%	246	1,838	-56.707%
2026-06-08	23.9000	25.2000	23.7500	24.0300	-5.949%	43	1,703	-55.680%
2026-06-05	22.1000	26.4000	21.9700	25.5500	+31.026%	165	1,709	-58.317%
2026-06-04	22.2600	23.1800	19.5000	19.5000	-9.931%	90	1,696	-45.385%
2026-06-03	19.4500	22.1000	19.4500	21.6500	+11.311%	44	1,631	-50.808%
2026-06-02	17.1000	19.5000	17.1000	19.4500	+2.856%	172	1,618	-45.244%
2026-06-01	20.8000	20.8000	18.7500	18.9100	-14.512%	128	1,612	-43.681%
2026-05-29	22.0000	22.1200	20.7000	22.1200	+1.701%	109	1,577	-51.854%
2026-05-28	22.5500	22.5500	21.5000	21.7500	-3.161%	128	1,475	-51.034%
2026-05-27	22.9300	24.0000	22.4000	22.4600	+1.998%	305	1,380	-52.582%
2026-05-26	20.7500	22.8100	20.7500	22.0200	+2.419%	155	1,244	-51.635%
2026-05-22	21.0000	21.5000	20.4000	21.5000	+6.278%	127	1,128	-50.465%
2026-05-21	20.0000	21.0000	18.7000	20.2300	+3.214%	146	1,093	-47.355%
2026-05-20	20.4500	20.4500	18.6600	19.6000	-2.874%	71	1,093	-45.663%
2026-05-19	20.4500	21.5700	19.9500	20.1800	-2.276%	19	1,039	-47.225%
2026-05-18	20.6000	21.1500	20.4500	20.6500	+0.732%	78	1,039	-48.426%
2026-05-15	18.9600	20.6000	18.6500	20.5000	+18.634%	361	1,039	-48.049%
2026-05-14	18.4200	18.4500	17.2800	17.2800	-10.974%	92	840	-38.368%
2026-05-13	19.3000	19.7500	19.1900	19.4100	-13.077%	43	803	-45.131%
2026-05-12	19.9500	22.3300	19.9500	22.3300	+5.479%	47	803	-52.306%
2026-05-11	22.6700	22.6700	20.5500	21.1700	-6.740%	161	803	-49.693%
2026-05-08	22.9000	23.0000	22.0200	22.7000	-5.574%	137	748	-53.084%
2026-05-07	24.9500	25.1200	23.5000	24.0400	-6.532%	80	666	-55.699%
2026-05-06	25.8500	26.3300	25.5500	25.7200	-12.814%	270	675	-58.593%
2026-05-05	28.7400	29.5500	28.7400	29.5000	+2.324%	11	605	-63.898%
2026-05-04	30.2500	30.2500	28.8300	28.8300	-3.900%	14	603	-63.059%
2026-05-01	30.0000	30.0000	30.0000	30.0000	+5.708%	2	591	-64.500%
2026-04-30	26.2000	28.9100	26.2000	28.3800	+12.843%	19	591	-62.474%
2026-04-29	24.2000	25.1500	24.0000	25.1500	+7.433%	49	585	-57.654%
2026-04-28	25.0800	25.5400	23.3500	23.4100	+2.451%	58	582	-54.507%
2026-04-27	24.2500	25.0000	22.7500	22.8500	-8.417%	375	544	-53.392%
2026-04-24	25.7000	25.8000	24.9500	24.9500	-8.137%	20	625	-57.315%
2026-04-23	27.1000	27.1600	27.1000	27.1600	-1.559%	101	621	-60.788%
2026-04-22	27.9800	27.9800	27.5800	27.5900	-3.363%	227	549	-61.399%
2026-04-17	28.1000	28.5500	28.1000	28.5500	-2.193%	6	442	-62.697%
2026-04-16	29.1900	29.1900	29.1900	29.1900	-0.103%	1	439	-63.515%
2026-04-15	28.5500	29.2200	28.5500	29.2200	-14.860%	6	439	-63.552%
2026-04-13	34.3200	34.3200	34.3200	34.3200	-0.029%	1	440	-68.969%
2026-04-10	34.1200	34.3300	34.1200	34.3300	-9.300%	2	440	-68.978%
2026-04-09	37.8500	37.8500	37.8500	37.8500	-10.372%	48	441	-71.863%
2026-04-02	42.1500	42.2300	42.1500	42.2300	+0.476%	2	393	-74.781%
2026-04-01	42.0300	42.0300	42.0300	42.0300	-16.441%	25	393	-74.661%
2026-03-30	49.6900	50.3000	49.6900	50.3000	+20.913%	9	368	-78.827%
2026-03-25	40.6700	41.6000	40.6700	41.6000	-3.480%	34	360	-74.399%
2026-03-24	43.1000	43.1000	43.1000	43.1000	+7.214%	1	346	-75.290%
2026-03-18	40.2000	40.2000	40.2000	40.2000	+3.742%	48	345	-73.507%
2026-03-10	38.7500	38.7500	38.7500	38.7500	-8.501%	48	297	-72.516%
2026-03-09	44.9500	44.9500	42.3500	42.3500	+1.074%	45	249	-74.852%
2026-03-06	41.9000	41.9000	41.9000	41.9000	-4.229%	1	222	-74.582%
2026-03-05	41.8000	43.7500	41.8000	43.7500	+6.707%	97	222	-75.657%
2026-03-04	41.2000	41.7000	41.0000	41.0000	-5.355%	60	126	-74.024%
2026-03-03	42.8500	43.5200	42.8500	43.3200	-3.562%	5	76	-75.416%
2026-02-27	44.6200	44.9200	44.6200	44.9200	+14.126%	4	81	-76.291%
2026-02-26	39.3600	39.3600	39.3600	39.3600	+8.132%	1	77	-72.942%
2026-02-25	36.4000	36.4000	36.4000	36.4000	-6.306%	2	74	-70.742%
2026-02-23	38.8300	38.8500	38.8300	38.8500	-1.993%	11	74	-72.587%
2026-02-20	39.6400	39.6400	39.6400	39.6400	-2.938%	1	71	-73.133%
2026-02-18	39.2200	40.8400	39.0600	40.8400	-1.780%	14	71	-73.923%
2026-02-17	45.3000	45.3000	41.5800	41.5800	-4.808%	7	70	-74.387%
2026-02-13	42.4500	43.6800	42.4500	43.6800	+8.306%	31	37	-75.618%
2026-02-10	39.3200	40.3300	39.3200	40.3300	+2.988%	2	37	-73.593%
2026-02-09	39.4100	39.4100	39.1500	39.1600	-9.057%	4	38	-72.804%
2026-02-06	42.7500	43.0600	42.7500	43.0600	-11.581%	2	38	-75.267%
2026-02-05	49.7000	49.7000	47.9500	48.7000	+0.495%	31	37	-78.131%
2026-02-04	48.4600	48.4600	48.4600	48.4600	+26.165%	1	7	-78.023%
2026-01-30	38.4100	38.4100	38.4100	38.4100	-4.453%	4	6	-72.273%
2026-01-27	40.2000	40.2000	40.2000	40.2000	-0.075%	1	3	-73.507%
2026-01-26	40.2300	40.2300	40.2300	40.2300	-1.614%	1	3	-73.527%
2026-01-16	40.2500	40.8900	40.2500	40.8900	-6.108%	3	2	-73.955%
2026-01-14	43.5500	43.5500	43.5500	43.5500	+6.610%	1	2	-75.545%
2026-01-12	41.0500	41.0500	40.8500	40.8500	0.000%	2	1	-73.929%