NVDA261120P00225000
NVDA Nov 20 2026 225.00 Put
optionOPRA
EODOct 23, 2026
17.90USD+2.874%(+0.50)432Vol19,024OI
NVDA261120P00225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 18.0700 | 18.1500 | 16.4900 | 17.9000 | +2.874% | 432 | 19,179 | 0.000% |
| 2026-10-22 | 13.0000 | 17.9700 | 12.8800 | 17.4000 | +60.074% | 1,055 | 18,894 | +2.874% |
| 2026-10-21 | 11.5000 | 13.2500 | 10.8700 | 10.8700 | -24.514% | 289 | 18,923 | +64.673% |
| 2026-10-20 | 14.4300 | 16.3000 | 13.3400 | 14.4000 | +3.821% | 1,117 | 18,940 | +24.306% |
| 2026-10-19 | 13.7500 | 15.0700 | 12.5200 | 13.8700 | -13.636% | 294 | 19,010 | +29.056% |
| 2026-10-16 | 14.6200 | 16.5100 | 13.4700 | 16.0600 | +12.702% | 592 | 18,587 | +11.457% |
| 2026-10-15 | 15.3600 | 17.3700 | 13.6000 | 14.2500 | +16.803% | 1,336 | 18,835 | +25.614% |
| 2026-10-14 | 9.7000 | 13.1500 | 9.5100 | 12.2000 | +42.026% | 2,782 | 17,910 | +46.721% |
| 2026-10-13 | 10.0000 | 10.6200 | 8.5500 | 8.5900 | -7.135% | 2,662 | 17,730 | +108.382% |
| 2026-10-12 | 8.7000 | 10.0500 | 8.4200 | 9.2500 | +10.514% | 1,970 | 16,888 | +93.514% |
| 2026-10-09 | 7.0500 | 8.5000 | 7.0500 | 8.3700 | -0.947% | 1,701 | 15,980 | +113.859% |
| 2026-10-08 | 6.7000 | 8.6800 | 5.9800 | 8.4500 | +42.496% | 1,754 | 15,114 | +111.834% |
| 2026-10-07 | 5.7700 | 6.2500 | 5.4500 | 5.9300 | +9.007% | 1,539 | 14,893 | +201.855% |
| 2026-10-06 | 4.5500 | 5.4500 | 4.5500 | 5.4400 | -3.887% | 1,880 | 14,291 | +229.044% |
| 2026-10-05 | 6.4800 | 6.8200 | 5.4000 | 5.6600 | -23.514% | 5,767 | 10,421 | +216.254% |
| 2026-10-02 | 7.2500 | 7.4500 | 6.6000 | 7.4000 | -16.854% | 1,463 | 9,669 | +141.892% |
| 2026-10-01 | 9.6200 | 10.0000 | 8.4800 | 8.9000 | -11.000% | 1,044 | 9,716 | +101.124% |
| 2026-09-30 | 10.4900 | 10.4900 | 8.7000 | 10.0000 | -6.279% | 1,593 | 9,458 | +79.000% |
| 2026-09-29 | 9.3300 | 10.6700 | 8.9000 | 10.6700 | +3.592% | 1,034 | 9,301 | +67.760% |
| 2026-09-28 | 9.9000 | 10.5500 | 8.9500 | 10.3000 | -14.167% | 2,428 | 9,118 | +73.786% |
| 2026-09-25 | 12.2000 | 12.9000 | 11.3500 | 12.0000 | -2.991% | 644 | 8,716 | +49.167% |
| 2026-09-24 | 13.4000 | 13.5800 | 12.2000 | 12.3700 | +2.741% | 342 | 8,696 | +44.705% |
| 2026-09-23 | 11.1500 | 12.6100 | 10.7900 | 12.0400 | +11.070% | 4,493 | 7,203 | +48.671% |
| 2026-09-22 | 11.1000 | 11.4000 | 10.4000 | 10.8400 | -4.493% | 927 | 6,990 | +65.129% |
| 2026-09-21 | 13.3000 | 13.8500 | 11.1500 | 11.3500 | -18.051% | 2,299 | 7,103 | +57.709% |
| 2026-09-18 | 15.3500 | 15.3500 | 13.6500 | 13.8500 | -9.477% | 459 | 6,821 | +29.242% |
| 2026-09-17 | 16.7000 | 16.7500 | 15.0500 | 15.3000 | -19.979% | 1,271 | 6,886 | +16.993% |
| 2026-09-16 | 19.0500 | 19.6200 | 17.7200 | 19.1200 | -4.733% | 67 | 6,834 | -6.381% |
| 2026-09-15 | 19.4000 | 20.1800 | 19.0500 | 20.0700 | -3.741% | 55 | 6,809 | -10.812% |
| 2026-09-14 | 20.8500 | 22.1500 | 19.9000 | 20.8500 | +25.602% | 661 | 6,989 | -14.149% |
| 2026-09-11 | 16.0500 | 16.7900 | 15.5000 | 16.6000 | -4.378% | 501 | 6,760 | +7.831% |
| 2026-09-10 | 16.6300 | 18.2100 | 16.6300 | 17.3600 | +13.464% | 457 | 6,924 | +3.111% |
| 2026-09-09 | 14.6500 | 15.5000 | 14.5500 | 15.3000 | +5.155% | 775 | 6,566 | +16.993% |
| 2026-09-08 | 11.6500 | 14.8000 | 11.6500 | 14.5500 | +12.791% | 1,034 | 6,298 | +23.024% |
| 2026-09-04 | 12.5500 | 13.0700 | 11.2500 | 12.9000 | -2.935% | 775 | 6,267 | +38.760% |
| 2026-09-03 | 13.9000 | 14.3000 | 12.6600 | 13.2900 | -11.987% | 541 | 6,174 | +34.688% |
| 2026-09-02 | 16.9000 | 17.0300 | 13.7500 | 15.1000 | -18.202% | 809 | 5,842 | +18.543% |
| 2026-09-01 | 18.3000 | 19.3000 | 16.7000 | 18.4600 | +11.879% | 127 | 5,879 | -3.034% |
| 2026-08-31 | 17.6500 | 19.0300 | 16.5000 | 16.5000 | -12.745% | 1,104 | 5,414 | +8.485% |
| 2026-08-28 | 14.5000 | 19.1100 | 13.6000 | 18.9100 | +33.640% | 711 | 5,311 | -5.341% |
| 2026-08-27 | 15.3000 | 16.8100 | 13.0000 | 14.1500 | -41.042% | 5,911 | 3,122 | +26.502% |
| 2026-08-26 | 22.7500 | 24.1000 | 22.6700 | 24.0000 | +5.680% | 62 | 3,086 | -25.417% |
| 2026-08-25 | 23.1400 | 23.2300 | 22.0700 | 22.7100 | -10.626% | 28 | 3,089 | -21.180% |
| 2026-08-24 | 21.9500 | 25.5000 | 21.9500 | 25.4100 | +17.367% | 36 | 3,084 | -29.555% |
| 2026-08-21 | 21.1500 | 21.8700 | 21.1500 | 21.6500 | +4.843% | 1,084 | 3,258 | -17.321% |
| 2026-08-20 | 20.0300 | 21.1200 | 19.3900 | 20.6500 | +2.634% | 48 | 3,283 | -13.317% |
| 2026-08-19 | 19.6800 | 20.2000 | 18.7500 | 20.1200 | +4.519% | 95 | 3,281 | -11.034% |
| 2026-08-18 | 19.4000 | 19.8000 | 18.9500 | 19.2500 | +14.583% | 59 | 3,266 | -7.013% |
| 2026-08-17 | 16.8500 | 16.9500 | 15.7300 | 16.8000 | -1.754% | 1,632 | 2,223 | +6.548% |
| 2026-08-14 | 16.9000 | 17.2000 | 16.7000 | 17.1000 | -0.292% | 200 | 2,175 | +4.678% |
| 2026-08-13 | 17.4200 | 17.9000 | 17.0000 | 17.1500 | -7.796% | 1,239 | 1,874 | +4.373% |
| 2026-08-12 | 18.5800 | 18.6500 | 17.9000 | 18.6000 | -10.749% | 142 | 1,818 | -3.763% |
| 2026-08-11 | 20.9000 | 21.2500 | 20.8400 | 20.8400 | +0.192% | 49 | 1,812 | -14.107% |
| 2026-08-10 | 19.0400 | 21.9600 | 19.0400 | 20.8000 | +7.716% | 24 | 1,805 | -13.942% |
| 2026-08-07 | 20.8500 | 20.8500 | 18.8000 | 19.3100 | -10.186% | 140 | 1,760 | -7.302% |
| 2026-08-06 | 20.3300 | 22.6500 | 20.0000 | 21.5000 | -2.273% | 72 | 1,774 | -16.744% |
| 2026-08-05 | 22.7200 | 22.7200 | 21.0000 | 22.0000 | -15.222% | 474 | 1,492 | -18.636% |
| 2026-08-04 | 26.2800 | 27.1800 | 25.9500 | 25.9500 | -7.946% | 14 | 1,500 | -31.021% |
| 2026-08-03 | 28.7500 | 28.7500 | 27.8500 | 28.1900 | -18.526% | 4 | 1,499 | -36.502% |
| 2026-07-28 | 37.2200 | 37.9000 | 34.5500 | 34.6000 | -4.499% | 361 | 1,515 | -48.266% |
| 2026-07-27 | 34.7300 | 36.2300 | 34.7300 | 36.2300 | +32.954% | 1,251 | 2,714 | -50.593% |
| 2026-07-24 | 29.3100 | 29.3100 | 26.9500 | 27.2500 | +5.375% | 22 | 2,710 | -34.312% |
| 2026-07-22 | 25.8600 | 25.8600 | 25.8600 | 25.8600 | -12.988% | 1 | 2,709 | -30.781% |
| 2026-07-21 | 29.7200 | 29.7200 | 29.7200 | 29.7200 | -2.076% | 1 | 2,710 | -39.771% |
| 2026-07-20 | 31.2500 | 31.2500 | 30.3500 | 30.3500 | -4.710% | 51 | 2,710 | -41.021% |
| 2026-07-17 | 31.9000 | 31.9000 | 31.8500 | 31.8500 | +6.344% | 12 | 2,709 | -43.799% |
| 2026-07-15 | 29.9500 | 29.9500 | 29.9500 | 29.9500 | -0.992% | 12 | 2,709 | -40.234% |
| 2026-07-13 | 30.2500 | 30.2500 | 30.2500 | 30.2500 | +4.131% | 13 | 2,709 | -40.826% |
| 2026-07-10 | 31.3000 | 31.3000 | 28.9700 | 29.0500 | -10.201% | 9 | 2,715 | -38.382% |
| 2026-07-08 | 35.4500 | 35.5000 | 32.3500 | 32.3500 | -10.139% | 22 | 2,717 | -44.668% |
| 2026-07-07 | 38.6500 | 38.6500 | 36.0000 | 36.0000 | -1.370% | 4 | 2,716 | -50.278% |
| 2026-07-06 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | -4.099% | 23 | 2,716 | -50.959% |
| 2026-07-02 | 35.3000 | 38.0600 | 35.3000 | 38.0600 | +5.051% | 103 | 2,721 | -52.969% |
| 2026-07-01 | 36.8000 | 36.8500 | 36.2000 | 36.2300 | +2.780% | 22 | 2,726 | -50.593% |
| 2026-06-30 | 35.6700 | 35.9100 | 35.2500 | 35.2500 | -7.843% | 1,615 | 1,224 | -49.220% |
| 2026-06-25 | 38.2500 | 38.2500 | 38.2500 | 38.2500 | +11.289% | 1 | 1,225 | -53.203% |
| 2026-06-24 | 34.7400 | 35.7800 | 33.9600 | 34.3700 | -0.607% | 21 | 1,236 | -47.920% |
| 2026-06-23 | 33.6000 | 34.5800 | 33.6000 | 34.5800 | +13.750% | 5 | 1,235 | -48.236% |
| 2026-06-22 | 28.6900 | 30.4000 | 28.6900 | 30.4000 | -8.296% | 207 | 1,049 | -41.118% |
| 2026-06-17 | 33.1600 | 33.1600 | 33.1500 | 33.1500 | +7.805% | 51 | 1,100 | -46.003% |
| 2026-06-16 | 31.1500 | 31.1500 | 30.7500 | 30.7500 | -8.264% | 5 | 1,099 | -41.789% |
| 2026-06-12 | 33.5200 | 33.5200 | 33.5200 | 33.5200 | -5.577% | 12 | 1,099 | -46.599% |
| 2026-06-11 | 35.5500 | 35.5500 | 35.5000 | 35.5000 | +8.232% | 6 | 1,099 | -49.577% |
| 2026-06-08 | 32.8000 | 33.0000 | 32.8000 | 32.8000 | -7.475% | 11 | 1,099 | -45.427% |
| 2026-06-05 | 30.5000 | 35.4500 | 30.5000 | 35.4500 | +26.970% | 65 | 1,098 | -49.506% |
| 2026-06-04 | 31.4500 | 31.4500 | 27.0000 | 27.9200 | -5.993% | 34 | 1,068 | -35.888% |
| 2026-06-03 | 27.1000 | 29.7000 | 27.1000 | 29.7000 | +10.615% | 9 | 1,069 | -39.731% |
| 2026-06-02 | 25.5400 | 26.8500 | 23.7700 | 26.8500 | +3.071% | 92 | 1,043 | -33.333% |
| 2026-06-01 | 28.8800 | 28.8800 | 25.9000 | 26.0500 | -10.327% | 74 | 1,018 | -31.286% |
| 2026-05-29 | 29.1000 | 29.7500 | 28.5500 | 29.0500 | -1.891% | 100 | 1,018 | -38.382% |
| 2026-05-28 | 30.2600 | 30.7200 | 29.6100 | 29.6100 | -4.019% | 30 | 1,016 | -39.547% |
| 2026-05-27 | 32.6500 | 32.6500 | 30.8500 | 30.8500 | +0.784% | 78 | 967 | -41.977% |
| 2026-05-26 | 29.6000 | 31.2000 | 29.6000 | 30.6100 | +4.829% | 44 | 932 | -41.522% |
| 2026-05-22 | 27.9200 | 29.2400 | 27.9200 | 29.2000 | +7.709% | 173 | 1,004 | -38.699% |
| 2026-05-21 | 26.5800 | 28.5100 | 26.5800 | 27.1100 | +0.407% | 18 | 993 | -33.973% |
| 2026-05-20 | 27.0500 | 27.0500 | 25.8500 | 27.0000 | -1.099% | 53 | 964 | -33.704% |
| 2026-05-19 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | -4.110% | 2 | 962 | -34.432% |
| 2026-05-18 | 27.5500 | 28.4700 | 27.3400 | 28.4700 | +3.077% | 144 | 828 | -37.127% |
| 2026-05-15 | 26.6000 | 27.6200 | 25.4900 | 27.6200 | +16.197% | 152 | 722 | -35.192% |
| 2026-05-14 | 25.0100 | 25.0600 | 23.6000 | 23.7700 | -10.740% | 251 | 816 | -24.695% |
| 2026-05-13 | 26.7000 | 27.5600 | 25.9500 | 26.6300 | -5.164% | 772 | 432 | -32.783% |
| 2026-05-12 | 29.3400 | 30.5100 | 27.9800 | 28.0800 | -2.669% | 30 | 418 | -36.254% |
| 2026-05-11 | 29.8000 | 29.8000 | 27.9500 | 28.8500 | -5.410% | 32 | 414 | -37.955% |
| 2026-05-08 | 30.4500 | 30.5000 | 30.4500 | 30.5000 | -5.573% | 3 | 414 | -41.311% |
| 2026-05-07 | 34.4000 | 34.4000 | 31.7000 | 32.3000 | -6.566% | 43 | 388 | -44.582% |
| 2026-05-06 | 37.3800 | 37.3800 | 34.5000 | 34.5700 | -7.369% | 36 | 361 | -48.221% |
| 2026-04-30 | 37.3200 | 37.3200 | 37.3200 | 37.3200 | +15.363% | 1 | 361 | -52.036% |
| 2026-04-29 | 32.2700 | 32.3500 | 32.2700 | 32.3500 | -1.761% | 16 | 361 | -44.668% |
| 2026-04-28 | 32.8500 | 32.9300 | 32.8500 | 32.9300 | +8.180% | 4 | 352 | -45.642% |
| 2026-04-27 | 33.1500 | 33.1500 | 30.4400 | 30.4400 | -20.252% | 42 | 348 | -41.196% |
| 2026-04-23 | 36.1300 | 38.1700 | 36.1000 | 38.1700 | +3.779% | 3 | 341 | -53.105% |
| 2026-04-22 | 36.7800 | 36.7800 | 36.7800 | 36.7800 | -1.763% | 1 | 340 | -51.332% |
| 2026-04-21 | 36.4800 | 37.4400 | 36.4600 | 37.4400 | -1.577% | 7 | 334 | -52.190% |
| 2026-04-20 | 38.0400 | 38.0400 | 38.0400 | 38.0400 | +2.811% | 1 | 334 | -52.944% |
| 2026-04-17 | 37.1800 | 37.2700 | 37.0000 | 37.0000 | -4.343% | 4 | 333 | -51.622% |
| 2026-04-16 | 39.1100 | 39.1100 | 38.2300 | 38.6800 | -0.077% | 7 | 332 | -53.723% |
| 2026-04-15 | 38.4000 | 39.3100 | 37.7300 | 38.7100 | -4.702% | 81 | 329 | -53.759% |
| 2026-04-14 | 41.5600 | 41.5600 | 40.6200 | 40.6200 | -24.470% | 16 | 252 | -55.933% |
| 2026-04-01 | 53.3000 | 54.5000 | 53.3000 | 53.7800 | -14.089% | 17 | 237 | -66.716% |
| 2026-03-30 | 61.8500 | 63.1000 | 60.4000 | 62.6000 | +3.300% | 198 | 220 | -71.406% |
| 2026-03-27 | 59.3500 | 60.6000 | 59.3500 | 60.6000 | +9.584% | 9 | 22 | -70.462% |
| 2026-03-24 | 54.6000 | 55.3000 | 54.6000 | 55.3000 | +0.545% | 6 | 13 | -67.631% |
| 2026-03-23 | 53.7500 | 55.0000 | 53.7500 | 55.0000 | 0.000% | 7 | 7 | -67.455% |