NVDA261120P00230000
NVDA Nov 20 2026 230.00 Put
optionOPRA
EODOct 23, 2026
21.56USD+2.277%(+0.48)312Vol14,821OI
NVDA261120P00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 22.0500 | 22.0500 | 19.8400 | 21.5600 | +2.277% | 312 | 14,743 | 0.000% |
| 2026-10-22 | 16.9000 | 21.3600 | 15.9600 | 21.0800 | +50.036% | 582 | 14,763 | +2.277% |
| 2026-10-21 | 14.6500 | 16.7000 | 13.9000 | 14.0500 | -20.080% | 156 | 14,787 | +53.452% |
| 2026-10-20 | 17.8300 | 20.1000 | 16.5600 | 17.5800 | +3.534% | 180 | 14,735 | +22.639% |
| 2026-10-19 | 17.2500 | 18.5500 | 15.6300 | 16.9800 | -13.500% | 437 | 14,885 | +26.973% |
| 2026-10-16 | 18.5000 | 20.0400 | 16.4900 | 19.6300 | +12.493% | 911 | 14,272 | +9.832% |
| 2026-10-15 | 18.6800 | 20.5000 | 16.8100 | 17.4500 | +15.486% | 878 | 14,150 | +23.553% |
| 2026-10-14 | 12.3000 | 16.0900 | 12.2000 | 15.1100 | +37.739% | 772 | 13,837 | +42.687% |
| 2026-10-13 | 13.0000 | 13.5000 | 10.9700 | 10.9700 | -6.239% | 987 | 13,796 | +96.536% |
| 2026-10-12 | 10.8500 | 12.5500 | 10.6700 | 11.7000 | +10.169% | 1,731 | 13,723 | +84.274% |
| 2026-10-09 | 9.1500 | 10.7400 | 9.1500 | 10.6200 | +1.143% | 2,296 | 12,996 | +103.013% |
| 2026-10-08 | 8.9000 | 10.8500 | 7.7000 | 10.5000 | +38.158% | 3,097 | 12,336 | +105.333% |
| 2026-10-07 | 7.4200 | 8.0000 | 7.0000 | 7.6000 | +9.039% | 1,195 | 12,055 | +183.684% |
| 2026-10-06 | 6.1000 | 7.0000 | 5.8900 | 6.9700 | -4.258% | 3,560 | 12,644 | +209.326% |
| 2026-10-05 | 8.5600 | 8.8000 | 6.9100 | 7.2800 | -21.552% | 1,945 | 12,745 | +196.154% |
| 2026-10-02 | 8.9000 | 9.4500 | 8.3500 | 9.2800 | -16.245% | 2,726 | 12,599 | +132.328% |
| 2026-10-01 | 12.4000 | 12.5000 | 10.5500 | 11.0800 | -10.645% | 2,091 | 12,152 | +94.585% |
| 2026-09-30 | 12.0000 | 12.4000 | 10.7500 | 12.4000 | -4.615% | 3,267 | 10,393 | +73.871% |
| 2026-09-29 | 11.5000 | 13.1100 | 10.9600 | 13.0000 | +4.000% | 1,738 | 9,878 | +65.846% |
| 2026-09-28 | 12.2000 | 12.8300 | 11.0000 | 12.5000 | -12.587% | 2,018 | 9,531 | +72.480% |
| 2026-09-25 | 14.5500 | 15.4000 | 14.0100 | 14.3000 | -4.920% | 149 | 9,476 | +50.769% |
| 2026-09-24 | 16.4500 | 16.6000 | 14.9500 | 15.0400 | +2.592% | 375 | 9,253 | +43.351% |
| 2026-09-23 | 13.6200 | 15.2500 | 13.0800 | 14.6600 | +11.061% | 2,377 | 7,682 | +47.067% |
| 2026-09-22 | 14.0500 | 14.0500 | 12.6500 | 13.2000 | -4.348% | 1,005 | 7,384 | +63.333% |
| 2026-09-21 | 16.2500 | 16.2500 | 13.5000 | 13.8000 | -16.867% | 1,013 | 7,373 | +56.232% |
| 2026-09-18 | 18.0500 | 18.3000 | 16.5500 | 16.6000 | -7.778% | 141 | 7,288 | +29.880% |
| 2026-09-17 | 19.4700 | 19.4700 | 18.0000 | 18.0000 | -21.909% | 35 | 7,285 | +19.778% |
| 2026-09-16 | 22.1700 | 23.0500 | 20.5500 | 23.0500 | -1.790% | 122 | 7,252 | -6.464% |
| 2026-09-15 | 23.3300 | 23.7500 | 22.7000 | 23.4700 | -2.208% | 71 | 7,234 | -8.138% |
| 2026-09-14 | 25.4500 | 25.7500 | 23.3500 | 24.0000 | +21.704% | 71 | 7,204 | -10.167% |
| 2026-09-11 | 19.4800 | 19.7200 | 18.4500 | 19.7200 | -2.134% | 308 | 7,042 | +9.331% |
| 2026-09-10 | 19.4400 | 21.2800 | 19.4400 | 20.1500 | +12.822% | 276 | 7,012 | +6.998% |
| 2026-09-09 | 17.3500 | 18.2500 | 17.3000 | 17.8600 | +4.444% | 299 | 6,951 | +20.717% |
| 2026-09-08 | 13.8700 | 17.5300 | 13.7200 | 17.1000 | +13.621% | 1,322 | 6,563 | +26.082% |
| 2026-09-04 | 14.8000 | 15.4300 | 13.3500 | 15.0500 | -3.772% | 1,580 | 6,254 | +43.256% |
| 2026-09-03 | 17.0000 | 17.0000 | 14.9500 | 15.6400 | -11.638% | 798 | 5,991 | +37.852% |
| 2026-09-02 | 18.8200 | 18.8200 | 16.1500 | 17.7000 | -16.901% | 504 | 5,754 | +21.808% |
| 2026-09-01 | 21.9800 | 22.1000 | 19.5000 | 21.3000 | +5.446% | 31 | 5,751 | +1.221% |
| 2026-08-31 | 20.8500 | 22.1500 | 19.6000 | 20.2000 | -8.182% | 69 | 5,752 | +6.733% |
| 2026-08-28 | 17.1000 | 22.1500 | 16.0000 | 22.0000 | +32.530% | 213 | 5,716 | -2.000% |
| 2026-08-27 | 18.5000 | 19.2700 | 15.4400 | 16.6000 | -37.476% | 1,712 | 5,216 | +29.880% |
| 2026-08-26 | 27.0000 | 27.0000 | 26.5500 | 26.5500 | +4.445% | 2 | 5,217 | -18.795% |
| 2026-08-25 | 25.8800 | 26.4500 | 24.8000 | 25.4200 | -10.901% | 37 | 5,218 | -15.185% |
| 2026-08-24 | 27.7600 | 28.5300 | 27.2600 | 28.5300 | +14.901% | 31 | 5,214 | -24.430% |
| 2026-08-21 | 23.5000 | 25.0000 | 23.5000 | 24.8300 | +2.603% | 77 | 5,198 | -13.170% |
| 2026-08-20 | 23.3500 | 24.4000 | 23.3500 | 24.2000 | +6.140% | 19 | 5,183 | -10.909% |
| 2026-08-19 | 20.5000 | 23.4500 | 20.5000 | 22.8000 | +3.167% | 167 | 5,141 | -5.439% |
| 2026-08-18 | 22.0700 | 22.7000 | 21.6500 | 22.1000 | +13.043% | 211 | 5,071 | -2.443% |
| 2026-08-17 | 19.5000 | 19.5800 | 18.5000 | 19.5500 | -1.511% | 136 | 5,019 | +10.281% |
| 2026-08-14 | 19.7000 | 20.1000 | 19.5000 | 19.8500 | -0.501% | 77 | 4,949 | +8.615% |
| 2026-08-13 | 19.7000 | 20.1000 | 19.5900 | 19.9500 | -6.338% | 81 | 4,941 | +8.070% |
| 2026-08-12 | 22.0500 | 22.1500 | 20.5000 | 21.3000 | -11.435% | 126 | 4,882 | +1.221% |
| 2026-08-11 | 22.4000 | 24.3500 | 22.4000 | 24.0500 | -2.632% | 193 | 4,904 | -10.353% |
| 2026-08-10 | 22.0000 | 24.7000 | 22.0000 | 24.7000 | +15.475% | 65 | 4,873 | -12.713% |
| 2026-08-07 | 23.1000 | 23.2500 | 21.3100 | 21.3900 | -11.975% | 616 | 4,748 | +0.795% |
| 2026-08-06 | 23.7500 | 25.5300 | 22.7500 | 24.3000 | -0.613% | 120 | 4,728 | -11.276% |
| 2026-08-05 | 24.9500 | 25.1500 | 23.6000 | 24.4500 | -14.361% | 214 | 4,694 | -11.820% |
| 2026-08-04 | 28.9100 | 30.1800 | 28.5500 | 28.5500 | -11.828% | 67 | 4,637 | -24.483% |
| 2026-08-03 | 32.3000 | 32.3800 | 32.3000 | 32.3800 | -21.825% | 2 | 4,636 | -33.416% |
| 2026-07-29 | 39.6400 | 42.6000 | 39.6400 | 41.4200 | +5.127% | 7 | 4,634 | -47.948% |
| 2026-07-27 | 31.8100 | 40.1700 | 30.8600 | 39.4000 | +18.318% | 30 | 4,611 | -45.279% |
| 2026-07-24 | 32.2700 | 33.3000 | 31.0100 | 33.3000 | +4.193% | 12 | 4,610 | -35.255% |
| 2026-07-23 | 31.5700 | 31.9600 | 31.5700 | 31.9600 | -10.601% | 3 | 4,610 | -32.541% |
| 2026-07-17 | 35.7500 | 35.7500 | 35.7500 | 35.7500 | +5.364% | 1 | 4,610 | -39.692% |
| 2026-07-16 | 33.9300 | 33.9300 | 33.9300 | 33.9300 | +10.162% | 4 | 4,610 | -36.457% |
| 2026-07-15 | 31.3500 | 31.5000 | 30.8000 | 30.8000 | -1.597% | 32 | 4,610 | -30.000% |
| 2026-07-14 | 34.7800 | 34.7800 | 31.3000 | 31.3000 | -4.573% | 31 | 4,609 | -31.118% |
| 2026-07-13 | 32.2000 | 32.9500 | 32.2000 | 32.8000 | +1.705% | 74 | 4,557 | -34.268% |
| 2026-07-10 | 32.2900 | 32.2900 | 32.2500 | 32.2500 | -11.279% | 4 | 4,559 | -33.147% |
| 2026-07-09 | 36.3000 | 36.3500 | 36.3000 | 36.3500 | -7.553% | 21 | 4,558 | -40.688% |
| 2026-07-08 | 39.9500 | 39.9500 | 39.3200 | 39.3200 | -3.081% | 7 | 4,560 | -45.168% |
| 2026-07-07 | 42.1500 | 42.1500 | 39.7000 | 40.5700 | +3.495% | 9 | 4,561 | -46.857% |
| 2026-07-01 | 40.6000 | 40.6500 | 39.2000 | 39.2000 | +0.384% | 67 | 4,603 | -45.000% |
| 2026-06-30 | 39.6500 | 39.6500 | 39.0000 | 39.0500 | -7.112% | 43 | 4,614 | -44.789% |
| 2026-06-29 | 43.5800 | 43.5800 | 41.7000 | 42.0400 | -0.024% | 10 | 4,617 | -48.716% |
| 2026-06-26 | 42.8000 | 42.8000 | 42.0500 | 42.0500 | -1.129% | 4 | 4,617 | -48.728% |
| 2026-06-25 | 43.3500 | 43.3500 | 42.5300 | 42.5300 | +4.496% | 53 | 4,617 | -49.306% |
| 2026-06-24 | 38.3000 | 40.7000 | 37.8500 | 40.7000 | +6.852% | 12 | 4,625 | -47.027% |
| 2026-06-23 | 39.1800 | 39.1800 | 37.6700 | 38.0900 | +13.363% | 33 | 4,625 | -43.397% |
| 2026-06-22 | 33.3500 | 33.6500 | 33.3500 | 33.6000 | -8.071% | 76 | 4,603 | -35.833% |
| 2026-06-17 | 35.0500 | 36.5500 | 34.7000 | 36.5500 | +7.658% | 122 | 4,645 | -41.012% |
| 2026-06-16 | 33.9500 | 33.9500 | 33.9500 | 33.9500 | +3.191% | 50 | 4,645 | -36.495% |
| 2026-06-15 | 33.9000 | 33.9000 | 32.3500 | 32.9000 | -10.598% | 114 | 4,722 | -34.468% |
| 2026-06-12 | 36.8000 | 36.8000 | 36.8000 | 36.8000 | -5.277% | 12 | 4,734 | -41.413% |
| 2026-06-11 | 39.2700 | 39.5000 | 38.8500 | 38.8500 | +3.738% | 7 | 4,731 | -44.505% |
| 2026-06-10 | 37.4500 | 37.4500 | 37.4500 | 37.4500 | +0.808% | 34 | 4,765 | -42.430% |
| 2026-06-09 | 35.0000 | 37.1500 | 34.9800 | 37.1500 | +2.201% | 11 | 4,761 | -41.965% |
| 2026-06-05 | 36.3500 | 36.3500 | 36.3500 | 36.3500 | +13.134% | 5 | 4,756 | -40.688% |
| 2026-06-04 | 34.6400 | 34.6400 | 32.1300 | 32.1300 | -2.636% | 25 | 4,757 | -32.898% |
| 2026-06-03 | 31.9700 | 33.0000 | 31.9700 | 33.0000 | +12.130% | 2 | 4,758 | -34.667% |
| 2026-06-02 | 28.5500 | 30.0000 | 26.1400 | 29.4300 | +0.788% | 40 | 4,753 | -26.741% |
| 2026-06-01 | 30.6900 | 30.6900 | 29.2000 | 29.2000 | -15.362% | 24 | 4,752 | -26.164% |
| 2026-05-29 | 32.5500 | 34.5000 | 32.5000 | 34.5000 | +3.604% | 18 | 4,748 | -37.507% |
| 2026-05-28 | 33.9900 | 33.9900 | 33.3000 | 33.3000 | -8.011% | 53 | 4,760 | -35.255% |
| 2026-05-27 | 34.4000 | 36.2000 | 34.4000 | 36.2000 | +8.383% | 80 | 4,765 | -40.442% |
| 2026-05-26 | 32.2000 | 34.1500 | 31.7000 | 33.4000 | +3.406% | 806 | 4,016 | -35.449% |
| 2026-05-22 | 31.4000 | 32.3000 | 31.0000 | 32.3000 | +5.177% | 90 | 3,986 | -33.251% |
| 2026-05-21 | 29.9300 | 31.2000 | 29.8500 | 30.7100 | +4.456% | 244 | 3,818 | -29.795% |
| 2026-05-20 | 29.9000 | 29.9000 | 28.5700 | 29.4000 | -3.448% | 110 | 3,828 | -26.667% |
| 2026-05-19 | 31.8800 | 32.0000 | 30.2500 | 30.4500 | -3.822% | 389 | 3,737 | -29.195% |
| 2026-05-18 | 28.7500 | 31.8400 | 28.7500 | 31.6600 | +7.358% | 15 | 3,726 | -31.901% |
| 2026-05-15 | 28.7000 | 30.0000 | 27.9100 | 29.4900 | +13.423% | 3,183 | 636 | -26.890% |
| 2026-05-14 | 27.5000 | 27.6000 | 26.0000 | 26.0000 | -10.097% | 156 | 591 | -17.077% |
| 2026-05-13 | 29.1000 | 30.0000 | 28.6900 | 28.9200 | -9.342% | 78 | 590 | -25.450% |
| 2026-05-12 | 31.8300 | 31.9000 | 31.8300 | 31.9000 | +1.077% | 13 | 581 | -32.414% |
| 2026-05-11 | 33.1500 | 33.1500 | 30.7000 | 31.5600 | -6.099% | 72 | 550 | -31.686% |
| 2026-05-08 | 33.1500 | 33.9000 | 33.1500 | 33.6100 | -3.971% | 46 | 554 | -35.852% |
| 2026-05-07 | 37.6300 | 37.6300 | 34.5500 | 35.0000 | -6.417% | 39 | 517 | -38.400% |
| 2026-05-06 | 37.4000 | 37.4000 | 37.4000 | 37.4000 | -15.289% | 5 | 512 | -42.353% |
| 2026-05-04 | 44.1500 | 44.1500 | 44.1500 | 44.1500 | +2.317% | 3 | 515 | -51.166% |
| 2026-05-01 | 43.1500 | 43.1500 | 43.1500 | 43.1500 | +6.307% | 2 | 517 | -50.035% |
| 2026-04-30 | 39.2000 | 41.9000 | 39.2000 | 40.5900 | +15.018% | 15 | 532 | -46.883% |
| 2026-04-29 | 35.3300 | 35.4400 | 35.2900 | 35.2900 | +2.677% | 4 | 532 | -38.906% |
| 2026-04-28 | 35.6300 | 36.9700 | 34.3400 | 34.3700 | +2.843% | 138 | 536 | -37.271% |
| 2026-04-27 | 36.2800 | 36.4700 | 33.4200 | 33.4200 | -19.373% | 49 | 431 | -35.488% |
| 2026-04-23 | 41.4500 | 41.4500 | 41.4500 | 41.4500 | +3.033% | 2 | 433 | -47.986% |
| 2026-04-17 | 40.2300 | 40.2300 | 40.2300 | 40.2300 | -3.525% | 3 | 431 | -46.408% |
| 2026-04-16 | 41.7000 | 41.7000 | 41.7000 | 41.7000 | -0.358% | 1 | 431 | -48.297% |
| 2026-04-15 | 41.8500 | 42.9500 | 41.1900 | 41.8500 | -4.058% | 74 | 432 | -48.483% |
| 2026-04-14 | 44.7100 | 44.7100 | 43.6200 | 43.6200 | -10.006% | 78 | 396 | -50.573% |
| 2026-04-13 | 49.9900 | 49.9900 | 48.4700 | 48.4700 | +0.021% | 3 | 326 | -55.519% |
| 2026-04-10 | 48.2500 | 48.7700 | 48.2000 | 48.4600 | -8.307% | 9 | 323 | -55.510% |
| 2026-04-08 | 51.0100 | 52.9900 | 51.0100 | 52.8500 | -7.524% | 5 | 315 | -59.205% |
| 2026-04-07 | 58.2000 | 58.2000 | 57.1500 | 57.1500 | +0.528% | 4 | 312 | -62.275% |
| 2026-04-06 | 56.8500 | 56.8500 | 56.8500 | 56.8500 | -1.678% | 1 | 308 | -62.076% |
| 2026-04-02 | 57.8200 | 57.8200 | 57.8200 | 57.8200 | +1.581% | 1 | 308 | -62.712% |
| 2026-04-01 | 57.7500 | 57.8500 | 56.9200 | 56.9200 | -5.730% | 35 | 308 | -62.122% |
| 2026-03-31 | 60.3800 | 60.3800 | 60.3800 | 60.3800 | -9.894% | 1 | 275 | -64.293% |
| 2026-03-30 | 66.4400 | 67.0400 | 66.2300 | 67.0100 | +2.540% | 9 | 276 | -67.826% |
| 2026-03-27 | 64.2500 | 65.4500 | 63.5000 | 65.3500 | +6.399% | 79 | 284 | -67.008% |
| 2026-03-26 | 59.3300 | 61.4200 | 59.3300 | 61.4200 | +10.667% | 3 | 206 | -64.897% |
| 2026-03-25 | 55.5000 | 55.5000 | 55.5000 | 55.5000 | -6.012% | 1 | 209 | -61.153% |
| 2026-03-24 | 58.8000 | 59.6500 | 58.6600 | 59.0500 | +0.528% | 67 | 210 | -63.489% |
| 2026-03-23 | 58.7400 | 58.7400 | 58.7400 | 58.7400 | -5.182% | 1 | 149 | -63.296% |
| 2026-03-20 | 58.2400 | 61.9500 | 58.2400 | 61.9500 | +9.125% | 21 | 150 | -65.198% |
| 2026-03-19 | 56.9100 | 57.2300 | 56.7700 | 56.7700 | +5.091% | 4 | 171 | -62.022% |
| 2026-03-18 | 54.0800 | 54.0800 | 54.0200 | 54.0200 | +0.690% | 2 | 175 | -60.089% |
| 2026-03-17 | 53.6500 | 53.6500 | 53.6500 | 53.6500 | +0.562% | 2 | 175 | -59.814% |
| 2026-03-13 | 53.4500 | 53.4500 | 53.3500 | 53.3500 | +1.330% | 16 | 173 | -59.588% |
| 2026-03-11 | 52.6500 | 52.6500 | 52.6500 | 52.6500 | -2.770% | 1 | 163 | -59.050% |
| 2026-03-10 | 53.7600 | 54.2000 | 53.7600 | 54.1500 | -9.735% | 32 | 163 | -60.185% |
| 2026-03-09 | 59.9900 | 59.9900 | 59.9900 | 59.9900 | +6.839% | 1 | 163 | -64.061% |
| 2026-03-06 | 56.1500 | 56.1500 | 56.1500 | 56.1500 | +0.465% | 2 | 164 | -61.603% |
| 2026-03-04 | 55.6900 | 55.8900 | 55.5000 | 55.8900 | -2.918% | 3 | 164 | -61.424% |
| 2026-03-03 | 58.5100 | 59.7200 | 57.5700 | 57.5700 | +2.201% | 10 | 161 | -62.550% |
| 2026-03-02 | 57.8600 | 57.8900 | 56.3300 | 56.3300 | -4.380% | 3 | 151 | -61.726% |
| 2026-02-27 | 57.7500 | 59.2800 | 57.7500 | 58.9100 | +9.600% | 8 | 148 | -63.402% |
| 2026-02-26 | 52.4000 | 53.7500 | 52.1000 | 53.7500 | +11.909% | 4 | 150 | -59.888% |
| 2026-02-25 | 48.0900 | 48.0900 | 48.0300 | 48.0300 | -5.210% | 5 | 149 | -55.111% |
| 2026-02-24 | 53.7800 | 53.7800 | 50.6700 | 50.6700 | -3.154% | 45 | 149 | -57.450% |
| 2026-02-23 | 52.2000 | 52.3200 | 52.2000 | 52.3200 | -1.413% | 3 | 147 | -58.792% |
| 2026-02-20 | 54.8000 | 54.8000 | 52.8600 | 53.0700 | -2.891% | 12 | 145 | -59.374% |
| 2026-02-18 | 54.2700 | 54.6500 | 52.5300 | 54.6500 | -2.306% | 17 | 155 | -60.549% |
| 2026-02-17 | 56.6100 | 56.8800 | 54.8300 | 55.9400 | -2.882% | 13 | 147 | -61.459% |
| 2026-02-13 | 57.6000 | 57.6000 | 57.6000 | 57.6000 | +6.116% | 1 | 133 | -62.569% |
| 2026-02-12 | 53.0500 | 54.2800 | 53.0500 | 54.2800 | +3.806% | 44 | 133 | -60.280% |
| 2026-02-11 | 52.2900 | 52.3700 | 51.7300 | 52.2900 | -2.262% | 11 | 105 | -58.768% |
| 2026-02-10 | 52.7400 | 53.5000 | 52.7300 | 53.5000 | +0.451% | 3 | 94 | -59.701% |
| 2026-02-09 | 52.6400 | 53.5000 | 52.0900 | 53.2600 | -9.576% | 13 | 93 | -59.519% |
| 2026-02-06 | 58.9000 | 58.9000 | 58.9000 | 58.9000 | +14.280% | 23 | 83 | -63.396% |
| 2026-01-29 | 51.5400 | 51.5400 | 51.5400 | 51.5400 | -0.598% | 10 | 60 | -58.168% |
| 2026-01-28 | 51.8500 | 51.8500 | 51.8500 | 51.8500 | -4.512% | 43 | 50 | -58.419% |
| 2026-01-23 | 54.5600 | 54.5600 | 54.0100 | 54.3000 | -2.303% | 3 | 7 | -60.295% |
| 2026-01-22 | 55.5800 | 55.5800 | 55.5800 | 55.5800 | -1.715% | 5 | 6 | -61.209% |
| 2026-01-13 | 56.5500 | 56.5500 | 56.5500 | 56.5500 | 0.000% | 1 | 1 | -61.874% |