Dark

NVDA20261120P220
NVDA Nov 20 2026 220.00 Put (NVDA261120P00220000)
option OPRA

EOD

Aug 14, 2026

14.75-0.405%(-0.06)249

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	14.2000	15.0500	14.2000	14.7500	-0.405%	249	4,559	0.000%
2026-08-13	15.1000	15.6000	14.6700	14.8100	-8.184%	900	4,508	-0.405%
2026-08-12	16.9500	16.9500	15.3900	16.1300	-12.337%	345	4,350	-8.555%
2026-08-11	17.2500	18.5500	17.2500	18.4000	+0.601%	787	4,134	-19.837%
2026-08-10	16.6000	19.1700	16.5300	18.2900	+11.118%	1,718	3,802	-19.355%
2026-08-07	18.1400	18.1400	16.3000	16.4600	-14.715%	185	2,508	-10.389%
2026-08-06	18.4200	19.9500	17.8000	19.3000	+1.579%	175	2,444	-23.575%
2026-08-05	19.9600	19.9600	18.2200	19.0000	-16.484%	619	2,432	-22.368%
2026-08-04	23.0500	24.2000	22.7000	22.7500	-12.060%	14	2,169	-35.165%
2026-08-03	28.5000	28.5000	25.3600	25.8700	-16.468%	72	2,161	-42.984%
2026-07-31	30.2000	32.2000	30.2000	30.9700	-5.000%	6	2,164	-52.373%
2026-07-30	33.2000	33.2000	32.5200	32.6000	-0.549%	6	2,163	-54.755%
2026-07-29	32.8000	35.0300	32.7800	32.7800	+3.082%	5	2,162	-55.003%
2026-07-28	33.6500	33.7000	31.8000	31.8000	-3.402%	29	2,160	-53.616%
2026-07-27	26.9100	32.9200	26.9100	32.9200	+20.586%	70	2,162	-55.194%
2026-07-24	25.0000	27.3000	23.9000	27.3000	+3.802%	46	2,196	-45.971%
2026-07-23	26.7000	26.7000	26.3000	26.3000	+10.504%	62	2,178	-43.916%
2026-07-22	26.2000	26.2000	22.9000	23.8000	-18.016%	79	2,118	-38.025%
2026-07-20	27.7500	29.0300	27.5000	29.0300	+3.494%	16	2,151	-49.190%
2026-07-17	28.8800	28.8800	27.6500	28.0500	+3.506%	6	2,147	-47.415%
2026-07-16	26.9300	27.1000	26.9300	27.1000	+10.612%	4	2,146	-45.572%
2026-07-15	24.9500	25.8200	24.5000	24.5000	-0.890%	24	2,147	-39.796%
2026-07-14	26.2600	26.2600	24.7200	24.7200	-7.416%	36	2,135	-40.332%
2026-07-13	26.3500	26.7000	26.0500	26.7000	+4.665%	17	2,117	-44.757%
2026-07-10	27.3000	27.7000	25.5100	25.5100	-13.818%	14	2,114	-42.180%
2026-07-08	33.8800	33.8900	29.6000	29.6000	-11.298%	9	2,112	-50.169%
2026-07-07	35.6500	36.3000	32.7000	33.3700	+1.987%	31	2,118	-55.799%
2026-07-06	32.7200	32.7200	32.7200	32.7200	+2.603%	200	2,114	-54.921%
2026-07-02	32.5300	32.5300	31.1500	31.8900	-0.313%	14	1,918	-53.747%
2026-07-01	34.3500	34.4000	31.4000	31.9900	-0.652%	633	1,918	-53.892%
2026-06-30	32.8900	32.8900	32.1000	32.2000	-7.763%	29	1,491	-54.193%
2026-06-29	35.3300	35.3300	34.7700	34.9100	+1.159%	14	1,505	-57.748%
2026-06-26	34.4500	34.8300	34.4500	34.5100	+4.639%	5	1,496	-57.259%
2026-06-24	32.2000	32.9800	31.1200	32.9800	+7.357%	16	1,496	-55.276%
2026-06-23	30.7200	30.7200	30.7200	30.7200	+13.358%	1	1,497	-51.986%
2026-06-22	26.1000	27.1000	26.1000	27.1000	-1.455%	5	1,497	-45.572%
2026-06-18	28.3000	28.3000	27.5000	27.5000	-8.455%	102	1,468	-46.364%
2026-06-17	28.1500	30.0400	28.1500	30.0400	+7.362%	152	1,468	-50.899%
2026-06-16	27.9000	28.0500	27.5000	27.9800	+4.481%	206	1,468	-47.284%
2026-06-15	28.0300	28.0300	26.7800	26.7800	-14.084%	3	1,480	-44.922%
2026-06-11	33.0500	33.0500	31.1700	31.1700	-7.315%	103	1,480	-52.679%
2026-06-10	30.5500	34.1700	30.5500	33.6300	+9.366%	178	1,381	-56.140%
2026-06-09	30.2500	34.2500	30.2500	30.7500	+2.329%	44	1,323	-52.033%
2026-06-08	29.5000	30.0500	29.5000	30.0500	-4.845%	101	1,293	-50.915%
2026-06-05	27.6900	31.5800	27.6900	31.5800	+25.467%	60	1,293	-53.293%
2026-06-04	27.6000	27.9500	24.5000	25.1700	-6.257%	19	1,307	-41.398%
2026-06-03	24.5600	27.2500	24.5600	26.8500	+10.722%	158	1,303	-45.065%
2026-06-02	22.7000	24.4100	21.8000	24.2500	+2.972%	115	1,195	-39.175%
2026-06-01	25.5000	25.9000	23.4000	23.5500	-10.115%	979	1,165	-37.367%
2026-05-29	26.3100	27.1400	26.1500	26.2000	-3.818%	18	2,049	-43.702%
2026-05-28	27.1900	27.7500	27.1900	27.2400	-1.979%	27	2,033	-45.852%
2026-05-27	28.6000	29.5900	27.7500	27.7900	-0.394%	71	2,033	-46.923%
2026-05-26	26.6600	28.2000	26.6600	27.9000	+5.363%	37	2,000	-47.133%
2026-05-22	25.2100	26.4800	25.2100	26.4800	+4.871%	977	1,982	-44.298%
2026-05-21	23.8500	25.5500	23.2000	25.2500	+4.382%	254	1,111	-41.584%
2026-05-20	25.4000	25.4000	23.3500	24.1900	-3.510%	71	1,111	-39.024%
2026-05-19	26.0000	26.5000	24.5000	25.0700	-2.754%	100	1,000	-41.165%
2026-05-18	23.7500	26.4200	23.7500	25.7800	+8.776%	388	1,000	-42.785%
2026-05-15	23.7500	24.7500	22.7500	23.7000	+10.181%	147	1,000	-37.764%
2026-05-14	22.7700	22.8000	21.5100	21.5100	-10.188%	461	751	-31.427%
2026-05-13	23.9000	24.7500	23.6300	23.9500	-5.709%	239	978	-38.413%
2026-05-12	24.7500	26.8800	24.7500	25.4000	+0.197%	12	978	-41.929%
2026-05-11	26.8800	27.0500	25.3500	25.3500	-9.205%	278	978	-41.815%
2026-05-08	27.1300	27.9200	27.1300	27.9200	-5.034%	28	880	-47.170%
2026-05-07	30.1500	30.1500	28.9500	29.4000	-5.769%	117	857	-49.830%
2026-05-06	31.5800	31.8300	31.2000	31.2000	-12.063%	46	819	-52.724%
2026-05-05	35.4800	35.4800	35.4800	35.4800	+0.968%	8	815	-58.427%
2026-05-04	36.6000	36.6000	35.0000	35.1400	+1.122%	7	807	-58.025%
2026-05-01	35.3500	35.3500	34.7500	34.7500	+0.434%	2	807	-57.554%
2026-04-30	35.0000	35.4300	33.9500	34.6000	+17.647%	153	807	-57.370%
2026-04-29	29.4300	29.5100	29.4100	29.4100	+3.483%	4	673	-49.847%
2026-04-28	29.7800	30.3500	28.2500	28.4200	+3.912%	143	674	-48.100%
2026-04-27	30.0000	30.4500	27.3500	27.3500	-11.028%	391	561	-46.069%
2026-04-24	30.7400	30.7400	30.7400	30.7400	-13.286%	2	250	-52.017%
2026-04-23	32.9000	35.4800	32.9000	35.4500	+6.170%	60	248	-58.392%
2026-04-22	33.3900	33.3900	33.3900	33.3900	-3.217%	1	208	-55.825%
2026-04-20	34.5000	34.5000	34.5000	34.5000	+2.222%	1	207	-57.246%
2026-04-17	33.7500	34.2000	33.7500	33.7500	-7.280%	32	207	-56.296%
2026-04-15	36.4000	36.4000	36.4000	36.4000	-11.522%	10	175	-59.478%
2026-04-13	42.4600	42.4900	41.1400	41.1400	+0.195%	3	165	-64.147%
2026-04-10	41.6000	41.6000	40.8600	41.0600	-8.958%	23	164	-64.077%
2026-04-08	45.1000	45.1000	45.1000	45.1000	-9.109%	1	155	-67.295%
2026-04-02	49.6200	49.6200	49.6200	49.6200	+1.327%	1	155	-70.274%
2026-04-01	48.9700	48.9700	48.9700	48.9700	-6.883%	1	155	-69.880%
2026-03-31	53.2000	53.2000	52.1500	52.5900	-10.041%	8	155	-71.953%
2026-03-30	57.8400	58.5100	57.7100	58.4600	+9.599%	9	151	-74.769%
2026-03-26	51.3800	53.3400	51.3800	53.3400	+11.590%	3	159	-72.347%
2026-03-25	47.8000	47.8000	47.8000	47.8000	-6.823%	1	162	-69.142%
2026-03-24	51.2000	51.5500	51.2000	51.3000	+0.806%	5	163	-71.248%
2026-03-23	50.8900	50.8900	50.8900	50.8900	-4.072%	1	164	-71.016%
2026-03-20	50.4300	53.9500	50.4300	53.0500	+7.957%	23	165	-72.196%
2026-03-19	49.2600	49.5500	49.1400	49.1400	+5.292%	4	181	-69.984%
2026-03-18	46.6700	46.6700	46.6700	46.6700	+1.149%	1	185	-68.395%
2026-03-11	46.2500	46.2500	46.1400	46.1400	-1.305%	9	186	-68.032%
2026-03-10	47.8400	47.8400	46.1800	46.7500	-3.409%	8	195	-68.449%
2026-03-09	53.0000	53.0000	48.4000	48.4000	-3.490%	33	187	-69.525%
2026-03-06	48.9000	50.1500	48.7000	50.1500	-0.397%	17	171	-70.588%
2026-03-05	48.8500	50.3500	48.8500	50.3500	+3.879%	2	162	-70.705%
2026-03-04	49.4000	49.4000	47.9500	48.4700	-3.060%	38	163	-69.569%
2026-03-03	50.9100	52.0700	49.9500	50.0000	+2.249%	11	155	-70.500%
2026-03-02	53.8700	53.8700	48.9000	48.9000	-5.544%	6	147	-69.836%
2026-02-27	50.3500	51.7700	50.3000	51.7700	+12.666%	27	144	-71.509%
2026-02-26	46.7100	46.7100	45.9500	45.9500	+9.275%	2	149	-67.900%
2026-02-25	42.3200	42.3200	41.4300	42.0500	-8.487%	42	108	-64.923%
2026-02-24	45.9500	45.9500	45.9500	45.9500	+1.234%	1	108	-67.900%
2026-02-23	45.3000	45.3900	45.3000	45.3900	-1.689%	2	107	-67.504%
2026-02-20	46.3600	46.4500	45.9600	46.1700	-3.732%	9	105	-68.053%
2026-02-19	47.9600	47.9600	47.9600	47.9600	+2.260%	1	114	-69.245%
2026-02-18	47.1200	47.4900	45.5300	46.9000	-3.617%	19	113	-68.550%
2026-02-17	49.5300	49.5400	47.6400	48.6600	-1.138%	17	99	-69.688%
2026-02-13	50.3000	50.3000	49.2200	49.2200	+4.059%	2	84	-70.033%
2026-02-12	46.1000	47.3000	46.0600	47.3000	+4.323%	34	84	-68.816%
2026-02-11	45.3100	45.4200	44.8300	45.3400	-0.853%	11	54	-67.468%
2026-02-10	45.8400	45.8400	45.7300	45.7300	-1.210%	2	43	-67.745%
2026-02-09	45.7900	46.5000	45.1900	46.2900	-7.309%	45	41	-68.136%
2026-02-06	51.1500	51.1500	49.9400	49.9400	+7.513%	2	5	-70.465%
2026-01-29	44.8000	46.4500	44.8000	46.4500	+3.245%	3	4	-68.245%
2026-01-28	44.9900	44.9900	44.9900	44.9900	-3.310%	1	3	-67.215%
2026-01-15	46.5300	46.5300	46.5300	46.5300	-7.953%	1	2	-68.300%
2026-01-14	50.5500	50.5500	50.5500	50.5500	0.000%	1	1	-70.821%