Dark

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

EOD

Aug 14, 2026

12.52-2.111%(-0.27)444

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	12.2600	12.8200	12.1000	12.5200	-2.111%	444	8,715	0.000%
2026-08-13	12.5900	13.3500	12.5500	12.7900	-8.381%	351	8,391	-2.111%
2026-08-12	14.0000	14.0000	13.2500	13.9600	-11.701%	347	8,446	-10.315%
2026-08-11	15.0400	16.2100	15.0400	15.8100	-3.832%	1,539	8,464	-20.810%
2026-08-10	14.3900	16.7000	14.3900	16.4400	+12.835%	225	7,803	-23.844%
2026-08-07	15.8500	15.8500	14.2500	14.5700	-11.429%	286	7,639	-14.070%
2026-08-06	15.8500	17.2500	15.4000	16.4500	-1.082%	252	7,449	-23.891%
2026-08-05	17.6200	17.6200	15.9400	16.6300	-16.010%	6,312	7,389	-24.714%
2026-08-04	20.3000	21.2200	19.7700	19.8000	-8.756%	155	2,261	-36.768%
2026-08-03	23.6500	23.6500	21.7000	21.7000	-18.051%	13	2,237	-42.304%
2026-07-31	27.8500	28.4000	26.4800	26.4800	-13.464%	304	2,245	-52.719%
2026-07-30	29.0200	30.6000	28.5600	30.6000	-2.548%	43	2,133	-59.085%
2026-07-29	31.0000	31.4000	31.0000	31.4000	+12.143%	41	2,172	-60.127%
2026-07-28	29.6500	30.3700	28.0000	28.0000	-0.709%	30	2,172	-55.286%
2026-07-27	26.0000	29.6000	26.0000	28.2000	+18.239%	197	2,174	-55.603%
2026-07-24	23.6500	23.8500	21.6000	23.8500	+0.379%	29	2,188	-47.505%
2026-07-23	23.0700	23.7600	23.0700	23.7600	+12.874%	17	2,184	-47.306%
2026-07-22	23.4500	23.4500	20.3400	21.0500	-11.294%	180	2,171	-40.523%
2026-07-21	23.0000	23.7300	23.0000	23.7300	-2.506%	2	2,216	-47.240%
2026-07-20	24.3400	24.3400	24.3400	24.3400	-2.327%	10	2,216	-48.562%
2026-07-17	24.9200	24.9200	24.9200	24.9200	+4.268%	1	2,226	-49.759%
2026-07-16	24.4100	24.4100	23.9000	23.9000	+7.416%	3	2,225	-47.615%
2026-07-15	22.6000	22.8600	22.2500	22.2500	+0.225%	9	2,226	-43.730%
2026-07-14	23.5400	23.6200	22.0800	22.2000	-12.736%	103	2,220	-43.604%
2026-07-13	23.5300	25.4400	23.5300	25.4400	+11.384%	14	2,183	-50.786%
2026-07-10	24.7000	24.7000	22.7200	22.8400	-13.485%	20	2,184	-45.184%
2026-07-09	26.4500	27.6500	26.4000	26.4000	+1.344%	4	2,174	-52.576%
2026-07-08	28.9500	28.9500	26.0500	26.0500	-12.730%	7	2,171	-51.939%
2026-07-07	32.3500	32.3500	28.9500	29.8500	+0.168%	65	2,164	-58.057%
2026-07-06	29.5700	29.8000	29.5700	29.8000	-7.165%	11	2,116	-57.987%
2026-07-02	30.6500	32.1000	30.6500	32.1000	+9.894%	5	2,105	-60.997%
2026-07-01	29.7000	29.7000	28.0200	29.2100	+5.375%	375	2,105	-57.138%
2026-06-30	29.6000	29.6000	27.7200	27.7200	-13.375%	12	1,870	-54.834%
2026-06-29	30.5600	32.0000	30.5600	32.0000	+1.684%	4	1,861	-60.875%
2026-06-26	32.7900	32.7900	31.4700	31.4700	-0.095%	11	1,862	-60.216%
2026-06-25	31.1700	31.5000	30.7000	31.5000	+5.528%	6	1,853	-60.254%
2026-06-24	28.7500	29.8500	27.9000	29.8500	+9.541%	32	1,856	-58.057%
2026-06-23	27.4500	27.4500	27.2500	27.2500	+12.603%	7	1,842	-54.055%
2026-06-22	24.3500	24.3500	24.2000	24.2000	-1.224%	5	1,837	-48.264%
2026-06-18	25.6500	25.6500	24.1300	24.5000	-8.922%	23	1,811	-48.898%
2026-06-17	25.4000	26.9000	25.4000	26.9000	+12.930%	26	1,811	-53.457%
2026-06-15	23.7400	23.8500	23.7400	23.8200	-14.624%	5	1,811	-47.439%
2026-06-12	28.1600	28.1600	27.7000	27.9000	-6.061%	4	1,811	-55.125%
2026-06-11	30.2000	30.2000	29.7000	29.7000	-3.477%	6	1,811	-57.845%
2026-06-10	28.1500	30.7700	28.1500	30.7700	+11.405%	12	1,811	-59.311%
2026-06-09	27.3000	28.2500	27.2000	27.6200	+1.731%	35	1,810	-54.671%
2026-06-08	26.9500	27.1500	26.8500	27.1500	-6.055%	125	1,798	-53.886%
2026-06-05	25.4000	28.9000	25.3800	28.9000	+30.533%	101	1,678	-56.678%
2026-06-04	24.5100	25.4200	22.1400	22.1400	-9.817%	57	1,638	-43.451%
2026-06-03	22.4000	24.5500	22.4000	24.5500	+13.238%	26	1,624	-49.002%
2026-06-02	19.6800	21.7400	19.6800	21.6800	+2.264%	77	1,618	-42.251%
2026-06-01	23.1300	23.2700	20.9000	21.2000	-17.670%	89	1,611	-40.943%
2026-05-29	24.0000	25.7500	23.3500	25.7500	+6.405%	129	1,612	-51.379%
2026-05-28	24.6900	25.0000	23.9000	24.2000	-2.341%	23	1,507	-48.264%
2026-05-27	26.4500	26.6000	24.7800	24.7800	-0.161%	201	1,499	-49.475%
2026-05-26	23.5600	25.5000	23.4000	24.8200	+3.288%	162	1,395	-49.557%
2026-05-22	23.0700	24.1000	22.8000	24.0300	+7.086%	144	1,317	-47.898%
2026-05-21	21.2000	23.0200	21.2000	22.4400	+2.700%	73	1,248	-44.207%
2026-05-20	22.6100	23.0000	20.9500	21.8500	-6.664%	155	1,248	-42.700%
2026-05-19	23.8500	23.8500	22.0200	23.4100	+0.558%	16	1,182	-46.519%
2026-05-18	22.3000	23.7000	22.2500	23.2800	+10.594%	13	1,182	-46.220%
2026-05-15	22.0700	22.2300	20.9000	21.0500	+7.949%	93	1,182	-40.523%
2026-05-14	20.4300	20.4300	19.3500	19.5000	-10.755%	202	1,179	-35.795%
2026-05-13	21.3500	22.2000	21.3500	21.8500	-5.288%	289	1,303	-42.700%
2026-05-12	22.2500	24.7800	22.2500	23.0700	-1.788%	131	1,303	-45.730%
2026-05-11	24.4000	25.0400	22.9100	23.4900	-6.414%	89	1,303	-46.701%
2026-05-08	24.6400	25.4500	24.6000	25.1000	-6.413%	1,066	1,271	-50.120%
2026-05-07	28.5000	28.6000	26.2100	26.8200	-5.297%	34	462	-53.318%
2026-05-06	29.9000	29.9000	28.3200	28.3200	-12.647%	52	459	-55.791%
2026-05-05	32.4000	32.4200	32.4000	32.4200	+3.084%	2	407	-61.382%
2026-05-04	32.4500	33.5000	31.4500	31.4500	-0.159%	3	408	-60.191%
2026-04-30	31.3000	31.5000	31.3000	31.5000	+14.754%	5	406	-60.254%
2026-04-29	27.0400	27.4500	27.0000	27.4500	+5.944%	15	405	-54.390%
2026-04-28	27.5000	27.5000	25.9100	25.9100	+4.098%	26	405	-51.679%
2026-04-27	25.5000	25.5000	24.8600	24.8900	-10.047%	20	398	-49.699%
2026-04-24	28.0000	28.1900	27.6700	27.6700	-11.879%	55	385	-54.752%
2026-04-23	31.2500	31.4000	31.2500	31.4000	+1.651%	11	383	-60.127%
2026-04-17	31.0700	31.0700	30.8900	30.8900	-4.543%	8	374	-59.469%
2026-04-16	32.3600	32.3600	32.3600	32.3600	+2.308%	1	373	-61.310%
2026-04-15	32.2300	32.2300	31.6300	31.6300	-8.742%	2	374	-60.417%
2026-04-14	34.6600	34.6600	34.6600	34.6600	-7.152%	85	375	-63.878%
2026-04-13	37.3300	37.3300	37.3300	37.3300	-0.744%	1	290	-66.461%
2026-04-10	37.6100	37.6100	37.6100	37.6100	-5.145%	1	291	-66.711%
2026-04-08	40.0000	40.0000	38.7200	39.6500	-14.177%	56	292	-68.424%
2026-04-07	46.5000	46.5000	46.2000	46.2000	+1.094%	29	249	-72.900%
2026-04-02	45.7000	45.7000	45.7000	45.7000	-0.175%	1	220	-72.604%
2026-04-01	46.3000	46.3000	45.0600	45.7800	-5.899%	23	220	-72.652%
2026-03-31	48.6500	48.6500	48.6500	48.6500	-10.816%	2	199	-74.265%
2026-03-30	53.0000	54.5500	53.0000	54.5500	+15.084%	4	199	-77.049%
2026-03-24	47.4000	47.4000	47.4000	47.4000	+0.424%	1	195	-73.586%
2026-03-23	47.2000	47.2000	47.2000	47.2000	+9.767%	1	194	-73.475%
2026-03-18	43.1500	43.1500	43.0000	43.0000	+0.821%	192	193	-70.884%
2026-03-17	42.6500	42.6500	42.6500	42.6500	0.000%	1	1	-70.645%