Dark

NVDA20261120P230
NVDA Nov 20 2026 230.00 Put (NVDA261120P00230000)
option OPRA

EOD

Aug 14, 2026

19.85-0.501%(-0.10)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	19.7000	20.1000	19.5000	19.8500	-0.501%	77	5,019	0.000%
2026-08-13	19.7000	20.1000	19.5900	19.9500	-6.338%	81	4,949	-0.501%
2026-08-12	22.0500	22.1500	20.5000	21.3000	-11.435%	126	4,941	-6.808%
2026-08-11	22.4000	24.3500	22.4000	24.0500	-2.632%	193	4,882	-17.464%
2026-08-10	22.0000	24.7000	22.0000	24.7000	+15.475%	65	4,904	-19.636%
2026-08-07	23.1000	23.2500	21.3100	21.3900	-11.975%	616	4,873	-7.200%
2026-08-06	23.7500	25.5300	22.7500	24.3000	-0.613%	120	4,748	-18.313%
2026-08-05	24.9500	25.1500	23.6000	24.4500	-14.361%	214	4,728	-18.814%
2026-08-04	28.9100	30.1800	28.5500	28.5500	-11.828%	67	4,694	-30.473%
2026-08-03	32.3000	32.3800	32.3000	32.3800	-21.825%	2	4,637	-38.697%
2026-07-29	39.6400	42.6000	39.6400	41.4200	+5.127%	7	4,636	-52.076%
2026-07-27	31.8100	40.1700	30.8600	39.4000	+18.318%	30	4,634	-49.619%
2026-07-24	32.2700	33.3000	31.0100	33.3000	+4.193%	12	4,611	-40.390%
2026-07-23	31.5700	31.9600	31.5700	31.9600	-10.601%	3	4,610	-37.891%
2026-07-17	35.7500	35.7500	35.7500	35.7500	+5.364%	1	4,610	-44.476%
2026-07-16	33.9300	33.9300	33.9300	33.9300	+10.162%	4	4,610	-41.497%
2026-07-15	31.3500	31.5000	30.8000	30.8000	-1.597%	32	4,610	-35.552%
2026-07-14	34.7800	34.7800	31.3000	31.3000	-4.573%	31	4,610	-36.581%
2026-07-13	32.2000	32.9500	32.2000	32.8000	+1.705%	74	4,609	-39.482%
2026-07-10	32.2900	32.2900	32.2500	32.2500	-11.279%	4	4,557	-38.450%
2026-07-09	36.3000	36.3500	36.3000	36.3500	-7.553%	21	4,559	-45.392%
2026-07-08	39.9500	39.9500	39.3200	39.3200	-3.081%	7	4,558	-49.517%
2026-07-07	42.1500	42.1500	39.7000	40.5700	+3.495%	9	4,560	-51.072%
2026-07-01	40.6000	40.6500	39.2000	39.2000	+0.384%	67	4,561	-49.362%
2026-06-30	39.6500	39.6500	39.0000	39.0500	-7.112%	43	4,603	-49.168%
2026-06-29	43.5800	43.5800	41.7000	42.0400	-0.024%	10	4,614	-52.783%
2026-06-26	42.8000	42.8000	42.0500	42.0500	-1.129%	4	4,617	-52.794%
2026-06-25	43.3500	43.3500	42.5300	42.5300	+4.496%	53	4,617	-53.327%
2026-06-24	38.3000	40.7000	37.8500	40.7000	+6.852%	12	4,617	-51.229%
2026-06-23	39.1800	39.1800	37.6700	38.0900	+13.363%	33	4,625	-47.887%
2026-06-22	33.3500	33.6500	33.3500	33.6000	-8.071%	76	4,625	-40.923%
2026-06-17	35.0500	36.5500	34.7000	36.5500	+7.658%	122	4,645	-45.691%
2026-06-16	33.9500	33.9500	33.9500	33.9500	+3.191%	50	4,645	-41.532%
2026-06-15	33.9000	33.9000	32.3500	32.9000	-10.598%	114	4,734	-39.666%
2026-06-12	36.8000	36.8000	36.8000	36.8000	-5.277%	12	4,734	-46.060%
2026-06-11	39.2700	39.5000	38.8500	38.8500	+3.738%	7	4,734	-48.906%
2026-06-10	37.4500	37.4500	37.4500	37.4500	+0.808%	34	4,731	-46.996%
2026-06-09	35.0000	37.1500	34.9800	37.1500	+2.201%	11	4,765	-46.568%
2026-06-05	36.3500	36.3500	36.3500	36.3500	+13.134%	5	4,761	-45.392%
2026-06-04	34.6400	34.6400	32.1300	32.1300	-2.636%	25	4,756	-38.220%
2026-06-03	31.9700	33.0000	31.9700	33.0000	+12.130%	2	4,757	-39.848%
2026-06-02	28.5500	30.0000	26.1400	29.4300	+0.788%	40	4,758	-32.552%
2026-06-01	30.6900	30.6900	29.2000	29.2000	-15.362%	24	4,753	-32.021%
2026-05-29	32.5500	34.5000	32.5000	34.5000	+3.604%	18	4,752	-42.464%
2026-05-28	33.9900	33.9900	33.3000	33.3000	-8.011%	53	4,748	-40.390%
2026-05-27	34.4000	36.2000	34.4000	36.2000	+8.383%	80	4,760	-45.166%
2026-05-26	32.2000	34.1500	31.7000	33.4000	+3.406%	806	4,765	-40.569%
2026-05-22	31.4000	32.3000	31.0000	32.3000	+5.177%	90	4,016	-38.545%
2026-05-21	29.9300	31.2000	29.8500	30.7100	+4.456%	244	3,986	-35.363%
2026-05-20	29.9000	29.9000	28.5700	29.4000	-3.448%	110	3,986	-32.483%
2026-05-19	31.8800	32.0000	30.2500	30.4500	-3.822%	389	3,737	-34.811%
2026-05-18	28.7500	31.8400	28.7500	31.6600	+7.358%	15	3,737	-37.303%
2026-05-15	28.7000	30.0000	27.9100	29.4900	+13.423%	3,183	3,737	-32.689%
2026-05-14	27.5000	27.6000	26.0000	26.0000	-10.097%	156	636	-23.654%
2026-05-13	29.1000	30.0000	28.6900	28.9200	-9.342%	78	590	-31.362%
2026-05-12	31.8300	31.9000	31.8300	31.9000	+1.077%	13	590	-37.774%
2026-05-11	33.1500	33.1500	30.7000	31.5600	-6.099%	72	590	-37.104%
2026-05-08	33.1500	33.9000	33.1500	33.6100	-3.971%	46	550	-40.940%
2026-05-07	37.6300	37.6300	34.5500	35.0000	-6.417%	39	554	-43.286%
2026-05-06	37.4000	37.4000	37.4000	37.4000	-15.289%	5	517	-46.925%
2026-05-04	44.1500	44.1500	44.1500	44.1500	+2.317%	3	512	-55.040%
2026-05-01	43.1500	43.1500	43.1500	43.1500	+6.307%	2	517	-53.998%
2026-04-30	39.2000	41.9000	39.2000	40.5900	+15.018%	15	517	-51.096%
2026-04-29	35.3300	35.4400	35.2900	35.2900	+2.677%	4	532	-43.752%
2026-04-28	35.6300	36.9700	34.3400	34.3700	+2.843%	138	536	-42.246%
2026-04-27	36.2800	36.4700	33.4200	33.4200	-19.373%	49	431	-40.604%
2026-04-23	41.4500	41.4500	41.4500	41.4500	+3.033%	2	433	-52.111%
2026-04-17	40.2300	40.2300	40.2300	40.2300	-3.525%	3	431	-50.659%
2026-04-16	41.7000	41.7000	41.7000	41.7000	-0.358%	1	431	-52.398%
2026-04-15	41.8500	42.9500	41.1900	41.8500	-4.058%	74	432	-52.569%
2026-04-14	44.7100	44.7100	43.6200	43.6200	-10.006%	78	396	-54.493%
2026-04-13	49.9900	49.9900	48.4700	48.4700	+0.021%	3	326	-59.047%
2026-04-10	48.2500	48.7700	48.2000	48.4600	-8.307%	9	323	-59.038%
2026-04-08	51.0100	52.9900	51.0100	52.8500	-7.524%	5	315	-62.441%
2026-04-07	58.2000	58.2000	57.1500	57.1500	+0.528%	4	312	-65.267%
2026-04-06	56.8500	56.8500	56.8500	56.8500	-1.678%	1	308	-65.084%
2026-04-02	57.8200	57.8200	57.8200	57.8200	+1.581%	1	308	-65.669%
2026-04-01	57.7500	57.8500	56.9200	56.9200	-5.730%	35	308	-65.126%
2026-03-31	60.3800	60.3800	60.3800	60.3800	-9.894%	1	275	-67.125%
2026-03-30	66.4400	67.0400	66.2300	67.0100	+2.540%	9	276	-70.378%
2026-03-27	64.2500	65.4500	63.5000	65.3500	+6.399%	79	284	-69.625%
2026-03-26	59.3300	61.4200	59.3300	61.4200	+10.667%	3	206	-67.682%
2026-03-25	55.5000	55.5000	55.5000	55.5000	-6.012%	1	209	-64.234%
2026-03-24	58.8000	59.6500	58.6600	59.0500	+0.528%	67	210	-66.384%
2026-03-23	58.7400	58.7400	58.7400	58.7400	-5.182%	1	149	-66.207%
2026-03-20	58.2400	61.9500	58.2400	61.9500	+9.125%	21	150	-67.958%
2026-03-19	56.9100	57.2300	56.7700	56.7700	+5.091%	4	171	-65.034%
2026-03-18	54.0800	54.0800	54.0200	54.0200	+0.690%	2	175	-63.254%
2026-03-17	53.6500	53.6500	53.6500	53.6500	+0.562%	2	175	-63.001%
2026-03-13	53.4500	53.4500	53.3500	53.3500	+1.330%	16	173	-62.793%
2026-03-11	52.6500	52.6500	52.6500	52.6500	-2.770%	1	163	-62.298%
2026-03-10	53.7600	54.2000	53.7600	54.1500	-9.735%	32	163	-63.343%
2026-03-09	59.9900	59.9900	59.9900	59.9900	+6.839%	1	163	-66.911%
2026-03-06	56.1500	56.1500	56.1500	56.1500	+0.465%	2	164	-64.648%
2026-03-04	55.6900	55.8900	55.5000	55.8900	-2.918%	3	164	-64.484%
2026-03-03	58.5100	59.7200	57.5700	57.5700	+2.201%	10	161	-65.520%
2026-03-02	57.8600	57.8900	56.3300	56.3300	-4.380%	3	151	-64.761%
2026-02-27	57.7500	59.2800	57.7500	58.9100	+9.600%	8	148	-66.305%
2026-02-26	52.4000	53.7500	52.1000	53.7500	+11.909%	4	150	-63.070%
2026-02-25	48.0900	48.0900	48.0300	48.0300	-5.210%	5	149	-58.672%
2026-02-24	53.7800	53.7800	50.6700	50.6700	-3.154%	45	149	-60.825%
2026-02-23	52.2000	52.3200	52.2000	52.3200	-1.413%	3	147	-62.060%
2026-02-20	54.8000	54.8000	52.8600	53.0700	-2.891%	12	145	-62.597%
2026-02-18	54.2700	54.6500	52.5300	54.6500	-2.306%	17	155	-63.678%
2026-02-17	56.6100	56.8800	54.8300	55.9400	-2.882%	13	147	-64.516%
2026-02-13	57.6000	57.6000	57.6000	57.6000	+6.116%	1	133	-65.538%
2026-02-12	53.0500	54.2800	53.0500	54.2800	+3.806%	44	133	-63.430%
2026-02-11	52.2900	52.3700	51.7300	52.2900	-2.262%	11	105	-62.039%
2026-02-10	52.7400	53.5000	52.7300	53.5000	+0.451%	3	94	-62.897%
2026-02-09	52.6400	53.5000	52.0900	53.2600	-9.576%	13	93	-62.730%
2026-02-06	58.9000	58.9000	58.9000	58.9000	+14.280%	23	83	-66.299%
2026-01-29	51.5400	51.5400	51.5400	51.5400	-0.598%	10	60	-61.486%
2026-01-28	51.8500	51.8500	51.8500	51.8500	-4.512%	43	50	-61.716%
2026-01-23	54.5600	54.5600	54.0100	54.3000	-2.303%	3	7	-63.444%
2026-01-22	55.5800	55.5800	55.5800	55.5800	-1.715%	5	6	-64.286%
2026-01-13	56.5500	56.5500	56.5500	56.5500	0.000%	1	1	-64.898%