Dark

NVDA20261120P215
NVDA Nov 20 2026 215.00 Put (NVDA261120P00215000)
option OPRA

EOD

Sep 30, 2026

6.38-6.589%(-0.45)993

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	6.3000	6.3800	5.5000	6.3800	-6.589%	993	19,854	0.000%
2026-09-29	5.9800	6.8300	5.6600	6.8300	+5.077%	3,261	19,157	-6.589%
2026-09-28	6.4000	6.7500	5.6600	6.5000	-15.912%	4,161	16,984	-1.846%
2026-09-25	7.7000	8.4000	7.4600	7.7300	-4.332%	2,588	14,508	-17.464%
2026-09-24	9.0000	9.0500	7.9700	8.0800	+0.623%	855	14,144	-21.040%
2026-09-23	7.2400	8.2000	7.0000	8.0300	+13.579%	940	13,705	-20.548%
2026-09-22	7.6500	7.6500	6.7500	7.0700	-5.228%	995	13,544	-9.760%
2026-09-21	8.7900	9.2000	7.4000	7.4600	-20.214%	1,341	13,515	-14.477%
2026-09-18	10.2500	10.6800	9.1400	9.3500	-10.096%	3,092	13,416	-31.765%
2026-09-17	11.4300	11.6800	10.2100	10.4000	-22.677%	480	12,378	-38.654%
2026-09-16	13.2500	13.9000	12.0900	13.4500	-5.481%	865	12,243	-52.565%
2026-09-15	13.8500	14.6500	13.4800	14.2300	-5.133%	616	11,713	-55.165%
2026-09-14	14.9500	16.2500	14.0000	15.0000	+30.321%	1,986	11,551	-57.467%
2026-09-11	11.6000	11.7400	10.5900	11.5100	-5.267%	289	11,122	-44.570%
2026-09-10	11.8000	13.0100	11.7300	12.1500	+13.445%	3,897	10,984	-47.490%
2026-09-09	10.3000	10.8700	10.0600	10.7100	+3.981%	947	11,886	-40.430%
2026-09-08	8.0000	10.3000	8.0000	10.3000	+16.384%	315	11,338	-38.058%
2026-09-04	8.6000	9.1500	7.7500	8.8500	-5.348%	1,199	10,861	-27.910%
2026-09-03	10.0000	10.4400	8.7500	9.3500	-11.792%	682	10,861	-31.765%
2026-09-02	12.4000	12.4000	9.6500	10.6000	-19.697%	910	10,664	-39.811%
2026-09-01	13.7500	13.8300	11.6000	13.2000	+10.092%	449	10,577	-51.667%
2026-08-31	12.8700	13.5600	11.6300	11.9900	-9.167%	999	10,441	-46.789%
2026-08-28	10.3900	13.7000	9.7500	13.2000	+33.065%	6,472	9,972	-51.667%
2026-08-27	11.8800	11.9800	9.0500	9.9200	-44.550%	7,705	17,124	-35.685%
2026-08-26	17.0000	18.1000	16.7600	17.8900	+5.173%	288	11,520	-64.338%
2026-08-25	17.5000	17.6000	15.9000	17.0100	-7.554%	225	11,437	-62.493%
2026-08-24	16.3000	18.7500	16.3000	18.4000	+14.002%	340	11,412	-65.326%
2026-08-21	15.2500	16.2500	15.2500	16.1400	+4.534%	1,829	11,410	-60.471%
2026-08-20	14.5500	15.8500	14.5500	15.4400	+4.324%	816	11,872	-58.679%
2026-08-19	14.7500	15.1800	13.8000	14.8000	+2.778%	3,358	11,567	-56.892%
2026-08-18	14.3000	14.7000	13.9600	14.4000	+19.107%	806	9,394	-55.694%
2026-08-17	12.2600	12.2600	11.4100	12.0900	-3.435%	144	8,716	-47.229%
2026-08-14	12.2600	12.8200	12.1000	12.5200	-2.111%	444	8,715	-49.042%
2026-08-13	12.5900	13.3500	12.5500	12.7900	-8.381%	351	8,391	-50.117%
2026-08-12	14.0000	14.0000	13.2500	13.9600	-11.701%	347	8,446	-54.298%
2026-08-11	15.0400	16.2100	15.0400	15.8100	-3.832%	1,539	8,464	-59.646%
2026-08-10	14.3900	16.7000	14.3900	16.4400	+12.835%	225	7,803	-61.192%
2026-08-07	15.8500	15.8500	14.2500	14.5700	-11.429%	286	7,639	-56.211%
2026-08-06	15.8500	17.2500	15.4000	16.4500	-1.082%	252	7,449	-61.216%
2026-08-05	17.6200	17.6200	15.9400	16.6300	-16.010%	6,312	7,389	-61.636%
2026-08-04	20.3000	21.2200	19.7700	19.8000	-8.756%	155	2,261	-67.778%
2026-08-03	23.6500	23.6500	21.7000	21.7000	-18.051%	13	2,237	-70.599%
2026-07-31	27.8500	28.4000	26.4800	26.4800	-13.464%	304	2,245	-75.906%
2026-07-30	29.0200	30.6000	28.5600	30.6000	-2.548%	43	2,133	-79.150%
2026-07-29	31.0000	31.4000	31.0000	31.4000	+12.143%	41	2,172	-79.682%
2026-07-28	29.6500	30.3700	28.0000	28.0000	-0.709%	30	2,172	-77.214%
2026-07-27	26.0000	29.6000	26.0000	28.2000	+18.239%	197	2,174	-77.376%
2026-07-24	23.6500	23.8500	21.6000	23.8500	+0.379%	29	2,188	-73.249%
2026-07-23	23.0700	23.7600	23.0700	23.7600	+12.874%	17	2,184	-73.148%
2026-07-22	23.4500	23.4500	20.3400	21.0500	-11.294%	180	2,171	-69.691%
2026-07-21	23.0000	23.7300	23.0000	23.7300	-2.506%	2	2,216	-73.114%
2026-07-20	24.3400	24.3400	24.3400	24.3400	-2.327%	10	2,216	-73.788%
2026-07-17	24.9200	24.9200	24.9200	24.9200	+4.268%	1	2,226	-74.398%
2026-07-16	24.4100	24.4100	23.9000	23.9000	+7.416%	3	2,225	-73.305%
2026-07-15	22.6000	22.8600	22.2500	22.2500	+0.225%	9	2,226	-71.326%
2026-07-14	23.5400	23.6200	22.0800	22.2000	-12.736%	103	2,220	-71.261%
2026-07-13	23.5300	25.4400	23.5300	25.4400	+11.384%	14	2,183	-74.921%
2026-07-10	24.7000	24.7000	22.7200	22.8400	-13.485%	20	2,184	-72.067%
2026-07-09	26.4500	27.6500	26.4000	26.4000	+1.344%	4	2,174	-75.833%
2026-07-08	28.9500	28.9500	26.0500	26.0500	-12.730%	7	2,171	-75.509%
2026-07-07	32.3500	32.3500	28.9500	29.8500	+0.168%	65	2,164	-78.626%
2026-07-06	29.5700	29.8000	29.5700	29.8000	-7.165%	11	2,116	-78.591%
2026-07-02	30.6500	32.1000	30.6500	32.1000	+9.894%	5	2,105	-80.125%
2026-07-01	29.7000	29.7000	28.0200	29.2100	+5.375%	375	2,105	-78.158%
2026-06-30	29.6000	29.6000	27.7200	27.7200	-13.375%	12	1,870	-76.984%
2026-06-29	30.5600	32.0000	30.5600	32.0000	+1.684%	4	1,861	-80.063%
2026-06-26	32.7900	32.7900	31.4700	31.4700	-0.095%	11	1,862	-79.727%
2026-06-25	31.1700	31.5000	30.7000	31.5000	+5.528%	6	1,853	-79.746%
2026-06-24	28.7500	29.8500	27.9000	29.8500	+9.541%	32	1,856	-78.626%
2026-06-23	27.4500	27.4500	27.2500	27.2500	+12.603%	7	1,842	-76.587%
2026-06-22	24.3500	24.3500	24.2000	24.2000	-1.224%	5	1,837	-73.636%
2026-06-18	25.6500	25.6500	24.1300	24.5000	-8.922%	23	1,811	-73.959%
2026-06-17	25.4000	26.9000	25.4000	26.9000	+12.930%	26	1,811	-76.283%
2026-06-15	23.7400	23.8500	23.7400	23.8200	-14.624%	5	1,811	-73.216%
2026-06-12	28.1600	28.1600	27.7000	27.9000	-6.061%	4	1,811	-77.133%
2026-06-11	30.2000	30.2000	29.7000	29.7000	-3.477%	6	1,811	-78.519%
2026-06-10	28.1500	30.7700	28.1500	30.7700	+11.405%	12	1,811	-79.266%
2026-06-09	27.3000	28.2500	27.2000	27.6200	+1.731%	35	1,810	-76.901%
2026-06-08	26.9500	27.1500	26.8500	27.1500	-6.055%	125	1,798	-76.501%
2026-06-05	25.4000	28.9000	25.3800	28.9000	+30.533%	101	1,678	-77.924%
2026-06-04	24.5100	25.4200	22.1400	22.1400	-9.817%	57	1,638	-71.183%
2026-06-03	22.4000	24.5500	22.4000	24.5500	+13.238%	26	1,624	-74.012%
2026-06-02	19.6800	21.7400	19.6800	21.6800	+2.264%	77	1,618	-70.572%
2026-06-01	23.1300	23.2700	20.9000	21.2000	-17.670%	89	1,611	-69.906%
2026-05-29	24.0000	25.7500	23.3500	25.7500	+6.405%	129	1,612	-75.223%
2026-05-28	24.6900	25.0000	23.9000	24.2000	-2.341%	23	1,507	-73.636%
2026-05-27	26.4500	26.6000	24.7800	24.7800	-0.161%	201	1,499	-74.253%
2026-05-26	23.5600	25.5000	23.4000	24.8200	+3.288%	162	1,395	-74.295%
2026-05-22	23.0700	24.1000	22.8000	24.0300	+7.086%	144	1,317	-73.450%
2026-05-21	21.2000	23.0200	21.2000	22.4400	+2.700%	73	1,248	-71.569%
2026-05-20	22.6100	23.0000	20.9500	21.8500	-6.664%	155	1,248	-70.801%
2026-05-19	23.8500	23.8500	22.0200	23.4100	+0.558%	16	1,182	-72.747%
2026-05-18	22.3000	23.7000	22.2500	23.2800	+10.594%	13	1,182	-72.595%
2026-05-15	22.0700	22.2300	20.9000	21.0500	+7.949%	93	1,182	-69.691%
2026-05-14	20.4300	20.4300	19.3500	19.5000	-10.755%	202	1,179	-67.282%
2026-05-13	21.3500	22.2000	21.3500	21.8500	-5.288%	289	1,303	-70.801%
2026-05-12	22.2500	24.7800	22.2500	23.0700	-1.788%	131	1,303	-72.345%
2026-05-11	24.4000	25.0400	22.9100	23.4900	-6.414%	89	1,303	-72.840%
2026-05-08	24.6400	25.4500	24.6000	25.1000	-6.413%	1,066	1,271	-74.582%
2026-05-07	28.5000	28.6000	26.2100	26.8200	-5.297%	34	462	-76.212%
2026-05-06	29.9000	29.9000	28.3200	28.3200	-12.647%	52	459	-77.472%
2026-05-05	32.4000	32.4200	32.4000	32.4200	+3.084%	2	407	-80.321%
2026-05-04	32.4500	33.5000	31.4500	31.4500	-0.159%	3	408	-79.714%
2026-04-30	31.3000	31.5000	31.3000	31.5000	+14.754%	5	406	-79.746%
2026-04-29	27.0400	27.4500	27.0000	27.4500	+5.944%	15	405	-76.758%
2026-04-28	27.5000	27.5000	25.9100	25.9100	+4.098%	26	405	-75.376%
2026-04-27	25.5000	25.5000	24.8600	24.8900	-10.047%	20	398	-74.367%
2026-04-24	28.0000	28.1900	27.6700	27.6700	-11.879%	55	385	-76.943%
2026-04-23	31.2500	31.4000	31.2500	31.4000	+1.651%	11	383	-79.682%
2026-04-17	31.0700	31.0700	30.8900	30.8900	-4.543%	8	374	-79.346%
2026-04-16	32.3600	32.3600	32.3600	32.3600	+2.308%	1	373	-80.284%
2026-04-15	32.2300	32.2300	31.6300	31.6300	-8.742%	2	374	-79.829%
2026-04-14	34.6600	34.6600	34.6600	34.6600	-7.152%	85	375	-81.593%
2026-04-13	37.3300	37.3300	37.3300	37.3300	-0.744%	1	290	-82.909%
2026-04-10	37.6100	37.6100	37.6100	37.6100	-5.145%	1	291	-83.036%
2026-04-08	40.0000	40.0000	38.7200	39.6500	-14.177%	56	292	-83.909%
2026-04-07	46.5000	46.5000	46.2000	46.2000	+1.094%	29	249	-86.190%
2026-04-02	45.7000	45.7000	45.7000	45.7000	-0.175%	1	220	-86.039%
2026-04-01	46.3000	46.3000	45.0600	45.7800	-5.899%	23	220	-86.064%
2026-03-31	48.6500	48.6500	48.6500	48.6500	-10.816%	2	199	-86.886%
2026-03-30	53.0000	54.5500	53.0000	54.5500	+15.084%	4	199	-88.304%
2026-03-24	47.4000	47.4000	47.4000	47.4000	+0.424%	1	195	-86.540%
2026-03-23	47.2000	47.2000	47.2000	47.2000	+9.767%	1	194	-86.483%
2026-03-18	43.1500	43.1500	43.0000	43.0000	+0.821%	192	193	-85.163%
2026-03-17	42.6500	42.6500	42.6500	42.6500	0.000%	1	1	-85.041%