NVDA261120P00235000
NVDA Nov 20 2026 235.00 Put
optionOPRA
EODOct 23, 2026
25.30USD+2.016%(+0.50)198Vol8,058OI
NVDA261120P00235000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 25.6500 | 25.6500 | 23.6000 | 25.3000 | +2.016% | 198 | 8,069 | 0.000% |
| 2026-10-22 | 19.8500 | 25.0700 | 19.4900 | 24.8000 | +45.882% | 77 | 8,049 | +2.016% |
| 2026-10-21 | 17.5500 | 19.9400 | 17.0000 | 17.0000 | -19.431% | 119 | 8,069 | +48.824% |
| 2026-10-20 | 21.1300 | 23.6400 | 20.1400 | 21.1000 | +6.781% | 53 | 8,071 | +19.905% |
| 2026-10-19 | 20.4500 | 22.4500 | 19.0500 | 19.7600 | -14.310% | 218 | 7,934 | +28.036% |
| 2026-10-16 | 21.9100 | 24.0000 | 19.9500 | 23.0600 | +9.705% | 166 | 7,928 | +9.714% |
| 2026-10-15 | 22.3100 | 24.4900 | 20.4000 | 21.0200 | +11.987% | 322 | 7,785 | +20.362% |
| 2026-10-14 | 15.5000 | 19.3700 | 15.1000 | 18.7700 | +37.509% | 310 | 7,646 | +34.790% |
| 2026-10-13 | 15.9000 | 16.6000 | 13.6500 | 13.6500 | -5.927% | 175 | 7,575 | +85.348% |
| 2026-10-12 | 13.3500 | 15.4000 | 13.3500 | 14.5100 | +10.510% | 668 | 7,441 | +74.363% |
| 2026-10-09 | 11.5900 | 13.3600 | 11.5000 | 13.1300 | +1.000% | 679 | 7,163 | +92.688% |
| 2026-10-08 | 10.7500 | 13.4000 | 9.7500 | 13.0000 | +35.417% | 5,162 | 4,323 | +94.615% |
| 2026-10-07 | 9.4000 | 10.1000 | 8.9500 | 9.6000 | +9.339% | 2,745 | 4,411 | +163.542% |
| 2026-10-06 | 7.9500 | 8.8500 | 7.5900 | 8.7800 | -5.081% | 1,227 | 4,321 | +188.155% |
| 2026-10-05 | 10.8400 | 10.8500 | 8.7800 | 9.2500 | -20.533% | 1,835 | 4,074 | +173.514% |
| 2026-10-02 | 11.2800 | 11.6500 | 10.4300 | 11.6400 | -14.412% | 1,682 | 3,020 | +117.354% |
| 2026-10-01 | 13.9500 | 15.0000 | 13.0500 | 13.6000 | -7.483% | 699 | 2,829 | +86.029% |
| 2026-09-30 | 14.1000 | 14.9000 | 13.6000 | 14.7000 | -7.547% | 581 | 2,325 | +72.109% |
| 2026-09-29 | 13.5200 | 15.9000 | 13.4600 | 15.9000 | +2.515% | 565 | 2,156 | +59.119% |
| 2026-09-28 | 14.5400 | 15.5100 | 13.5500 | 15.5100 | -10.862% | 723 | 1,958 | +63.121% |
| 2026-09-25 | 17.4700 | 18.2500 | 16.7500 | 17.4000 | -5.946% | 7 | 1,956 | +45.402% |
| 2026-09-24 | 19.0500 | 19.4000 | 18.2000 | 18.5000 | +4.225% | 17 | 1,942 | +36.757% |
| 2026-09-23 | 15.8500 | 18.1400 | 15.8500 | 17.7500 | +12.342% | 154 | 1,811 | +42.535% |
| 2026-09-22 | 15.8000 | 16.3500 | 15.2500 | 15.8000 | -4.532% | 188 | 1,660 | +60.127% |
| 2026-09-21 | 18.4500 | 18.9000 | 16.3700 | 16.5500 | -22.446% | 52 | 1,617 | +52.870% |
| 2026-09-18 | 21.4000 | 21.4000 | 20.9500 | 21.3400 | -1.659% | 37 | 1,594 | +18.557% |
| 2026-09-17 | 21.8500 | 21.8500 | 21.7000 | 21.7000 | -13.408% | 2 | 1,594 | +16.590% |
| 2026-09-16 | 24.8500 | 25.0600 | 24.4100 | 25.0600 | -7.322% | 18 | 1,592 | +0.958% |
| 2026-09-15 | 26.0000 | 27.0400 | 26.0000 | 27.0400 | -3.875% | 32 | 1,563 | -6.435% |
| 2026-09-14 | 29.1200 | 29.1200 | 26.9700 | 28.1300 | +22.838% | 95 | 1,484 | -10.060% |
| 2026-09-11 | 21.6000 | 22.9000 | 21.1500 | 22.9000 | -2.843% | 41 | 1,482 | +10.480% |
| 2026-09-10 | 22.6500 | 24.6500 | 22.6500 | 23.5700 | +13.317% | 15 | 1,480 | +7.340% |
| 2026-09-09 | 20.4300 | 20.9500 | 20.2500 | 20.8000 | +4.000% | 47 | 1,470 | +21.635% |
| 2026-09-08 | 15.2500 | 20.0000 | 15.2500 | 20.0000 | +12.045% | 97 | 1,437 | +26.500% |
| 2026-09-04 | 16.6500 | 18.1000 | 15.7000 | 17.8500 | -1.923% | 1,338 | 920 | +41.737% |
| 2026-09-03 | 18.8000 | 19.4400 | 17.6000 | 18.2000 | -11.176% | 97 | 873 | +39.011% |
| 2026-09-02 | 22.9000 | 22.9000 | 19.0000 | 20.4900 | -15.435% | 486 | 973 | +23.475% |
| 2026-09-01 | 24.7600 | 24.7600 | 22.5200 | 24.2300 | +5.302% | 12 | 977 | +4.416% |
| 2026-08-31 | 22.9000 | 23.0400 | 22.9000 | 23.0100 | -8.871% | 10 | 975 | +9.952% |
| 2026-08-28 | 20.2000 | 25.4000 | 19.7600 | 25.2500 | +25.622% | 87 | 925 | +0.198% |
| 2026-08-27 | 21.6000 | 22.0000 | 18.0000 | 20.1000 | -34.442% | 820 | 585 | +25.871% |
| 2026-08-26 | 30.5000 | 30.8000 | 29.3500 | 30.6600 | -3.646% | 15 | 585 | -17.482% |
| 2026-08-24 | 31.8000 | 31.8200 | 31.7200 | 31.8200 | +12.837% | 8 | 593 | -20.490% |
| 2026-08-21 | 28.1500 | 28.2000 | 28.1500 | 28.2000 | +4.136% | 12 | 593 | -10.284% |
| 2026-08-20 | 26.5600 | 27.2500 | 25.9200 | 27.0800 | +4.355% | 6 | 598 | -6.573% |
| 2026-08-19 | 26.3500 | 26.3500 | 25.9500 | 25.9500 | +3.593% | 2 | 597 | -2.505% |
| 2026-08-18 | 25.4000 | 26.1500 | 25.0500 | 25.0500 | +13.605% | 14 | 587 | +0.998% |
| 2026-08-17 | 22.3000 | 22.3000 | 21.5500 | 22.0500 | -2.217% | 30 | 572 | +14.739% |
| 2026-08-14 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | +0.222% | 1 | 572 | +12.195% |
| 2026-08-13 | 23.2400 | 23.2400 | 22.5000 | 22.5000 | -4.133% | 8 | 566 | +12.444% |
| 2026-08-12 | 23.8500 | 23.8500 | 23.4700 | 23.4700 | -14.343% | 2 | 568 | +7.797% |
| 2026-08-11 | 25.4500 | 27.4000 | 25.4500 | 27.4000 | +8.300% | 61 | 528 | -7.664% |
| 2026-08-07 | 24.7000 | 25.3000 | 24.7000 | 25.3000 | -7.156% | 171 | 529 | 0.000% |
| 2026-08-06 | 25.8500 | 27.9200 | 25.8500 | 27.2500 | -2.956% | 19 | 532 | -7.156% |
| 2026-08-05 | 28.8000 | 28.8000 | 26.7500 | 28.0800 | -12.277% | 39 | 503 | -9.900% |
| 2026-08-04 | 32.8500 | 32.8500 | 32.0100 | 32.0100 | -18.279% | 13 | 504 | -20.962% |
| 2026-07-31 | 41.8800 | 41.8800 | 39.1700 | 39.1700 | -14.903% | 11 | 504 | -35.410% |
| 2026-07-29 | 46.3600 | 46.3600 | 46.0300 | 46.0300 | +36.183% | 2 | 504 | -45.036% |
| 2026-07-24 | 36.2500 | 36.2500 | 32.8700 | 33.8000 | -4.141% | 22 | 504 | -25.148% |
| 2026-07-23 | 34.7000 | 35.2600 | 34.5900 | 35.2600 | +7.664% | 5 | 503 | -28.247% |
| 2026-07-22 | 32.7500 | 32.7500 | 32.7500 | 32.7500 | -12.081% | 2 | 503 | -22.748% |
| 2026-07-21 | 36.5300 | 37.9000 | 36.5300 | 37.2500 | -2.102% | 81 | 471 | -32.081% |
| 2026-07-20 | 38.7000 | 38.7500 | 37.9500 | 38.0500 | -2.009% | 40 | 451 | -33.509% |
| 2026-07-17 | 41.7600 | 41.7600 | 38.8300 | 38.8300 | +8.282% | 5 | 450 | -34.844% |
| 2026-07-15 | 35.8600 | 35.8600 | 35.8600 | 35.8600 | -0.084% | 1 | 450 | -29.448% |
| 2026-07-13 | 35.8900 | 35.8900 | 35.8900 | 35.8900 | +0.560% | 1 | 450 | -29.507% |
| 2026-07-10 | 36.5000 | 36.5000 | 35.6900 | 35.6900 | -11.985% | 5 | 451 | -29.112% |
| 2026-07-09 | 40.5000 | 40.5500 | 40.5000 | 40.5500 | +0.620% | 21 | 440 | -37.608% |
| 2026-07-08 | 43.9000 | 43.9000 | 40.3000 | 40.3000 | -13.631% | 26 | 427 | -37.221% |
| 2026-07-02 | 46.6600 | 46.6600 | 46.6600 | 46.6600 | +6.676% | 4 | 427 | -45.778% |
| 2026-07-01 | 44.7500 | 44.7500 | 43.7000 | 43.7400 | +1.367% | 67 | 378 | -42.158% |
| 2026-06-30 | 43.1500 | 43.1500 | 43.1500 | 43.1500 | -5.991% | 2 | 378 | -41.367% |
| 2026-06-26 | 48.9000 | 48.9000 | 45.9000 | 45.9000 | -1.502% | 24 | 368 | -44.880% |
| 2026-06-25 | 46.6000 | 46.6000 | 46.6000 | 46.6000 | +4.602% | 2 | 368 | -45.708% |
| 2026-06-24 | 42.0500 | 44.5500 | 41.1400 | 44.5500 | +22.727% | 22 | 373 | -43.210% |
| 2026-06-22 | 35.1200 | 36.6900 | 35.1200 | 36.3000 | -0.275% | 6 | 368 | -30.303% |
| 2026-06-15 | 37.2500 | 37.2500 | 36.4000 | 36.4000 | -16.418% | 16 | 368 | -30.495% |
| 2026-06-10 | 43.1800 | 43.5500 | 43.1800 | 43.5500 | +6.557% | 3 | 371 | -41.906% |
| 2026-06-09 | 44.4500 | 44.4500 | 40.8700 | 40.8700 | +0.541% | 2 | 372 | -38.096% |
| 2026-06-08 | 40.3000 | 40.6500 | 40.3000 | 40.6500 | +4.365% | 31 | 371 | -37.761% |
| 2026-06-05 | 37.3500 | 38.9500 | 37.3500 | 38.9500 | +17.072% | 17 | 372 | -35.045% |
| 2026-06-04 | 35.2000 | 35.2000 | 33.2700 | 33.2700 | -7.326% | 70 | 408 | -23.956% |
| 2026-06-03 | 35.9200 | 36.0500 | 35.9000 | 35.9000 | +9.451% | 32 | 403 | -29.526% |
| 2026-06-02 | 30.6400 | 32.8000 | 29.6700 | 32.8000 | +3.470% | 24 | 403 | -22.866% |
| 2026-06-01 | 35.5000 | 35.8800 | 31.7000 | 31.7000 | -9.815% | 12 | 405 | -20.189% |
| 2026-05-29 | 35.2000 | 35.2000 | 35.0000 | 35.1500 | -2.632% | 19 | 409 | -28.023% |
| 2026-05-28 | 36.2600 | 36.2600 | 35.7900 | 36.1000 | -1.902% | 11 | 415 | -29.917% |
| 2026-05-27 | 39.1500 | 39.1500 | 36.8000 | 36.8000 | -0.406% | 26 | 420 | -31.250% |
| 2026-05-26 | 36.9500 | 36.9500 | 36.9500 | 36.9500 | +8.358% | 1 | 420 | -31.529% |
| 2026-05-22 | 34.1000 | 34.1000 | 34.1000 | 34.1000 | +1.458% | 1 | 420 | -25.806% |
| 2026-05-21 | 32.8400 | 34.1700 | 32.8400 | 33.6100 | +3.415% | 52 | 412 | -24.725% |
| 2026-05-20 | 33.9000 | 33.9000 | 31.3500 | 32.5000 | -0.612% | 20 | 400 | -22.154% |
| 2026-05-19 | 35.1500 | 35.1500 | 32.7000 | 32.7000 | -3.852% | 21 | 397 | -22.630% |
| 2026-05-18 | 32.7200 | 34.0100 | 32.7200 | 34.0100 | +4.006% | 2 | 398 | -25.610% |
| 2026-05-15 | 32.0000 | 32.7000 | 30.7000 | 32.7000 | +14.536% | 23 | 397 | -22.630% |
| 2026-05-14 | 30.2000 | 30.3300 | 28.5500 | 28.5500 | -10.079% | 229 | 375 | -11.384% |
| 2026-05-13 | 31.5400 | 31.8500 | 31.5400 | 31.7500 | -9.544% | 11 | 370 | -20.315% |
| 2026-05-12 | 36.0000 | 36.0000 | 35.0500 | 35.1000 | -1.681% | 9 | 362 | -27.920% |
| 2026-05-08 | 35.7000 | 35.7000 | 35.7000 | 35.7000 | -6.545% | 8 | 361 | -29.132% |
| 2026-05-07 | 38.1300 | 38.2000 | 38.1300 | 38.2000 | -9.026% | 8 | 355 | -33.770% |
| 2026-05-06 | 44.3300 | 44.3300 | 41.9900 | 41.9900 | -4.763% | 7 | 358 | -39.748% |
| 2026-04-30 | 44.0900 | 44.0900 | 44.0900 | 44.0900 | +20.927% | 1 | 358 | -42.617% |
| 2026-04-27 | 36.8500 | 36.8500 | 36.4600 | 36.4600 | -19.265% | 5 | 358 | -30.609% |
| 2026-04-23 | 42.9500 | 45.1600 | 42.9000 | 45.1600 | +3.459% | 5 | 358 | -43.977% |
| 2026-04-22 | 43.6800 | 43.6800 | 43.6500 | 43.6500 | -1.733% | 21 | 354 | -42.039% |
| 2026-04-21 | 43.2300 | 44.4200 | 43.2300 | 44.4200 | -1.486% | 7 | 350 | -43.044% |
| 2026-04-20 | 45.0900 | 45.0900 | 45.0900 | 45.0900 | +2.014% | 1 | 350 | -43.890% |
| 2026-04-17 | 44.1300 | 44.2000 | 44.1300 | 44.2000 | -3.409% | 7 | 349 | -42.760% |
| 2026-04-16 | 46.2600 | 46.2600 | 45.2600 | 45.7600 | +0.682% | 7 | 343 | -44.712% |
| 2026-04-15 | 44.9100 | 46.4100 | 44.6600 | 45.4500 | -3.952% | 121 | 340 | -44.334% |
| 2026-04-14 | 47.3200 | 47.3200 | 47.3200 | 47.3200 | -17.904% | 4 | 246 | -46.534% |
| 2026-04-08 | 57.5800 | 57.6400 | 57.5800 | 57.6400 | -5.275% | 2 | 242 | -56.107% |
| 2026-04-07 | 60.8500 | 60.8500 | 60.8500 | 60.8500 | -1.601% | 3 | 241 | -58.422% |
| 2026-04-01 | 61.5000 | 61.8500 | 61.3900 | 61.8400 | -0.675% | 107 | 238 | -59.088% |
| 2026-03-26 | 62.8900 | 62.8900 | 62.2600 | 62.2600 | -1.096% | 6 | 170 | -59.364% |
| 2026-03-24 | 62.9500 | 63.8500 | 62.5500 | 62.9500 | +0.720% | 119 | 167 | -59.809% |
| 2026-03-23 | 61.2500 | 63.1500 | 61.2500 | 62.5000 | +8.038% | 48 | 49 | -59.520% |
| 2026-03-18 | 57.8500 | 57.8500 | 57.8500 | 57.8500 | +0.872% | 1 | 2 | -56.266% |
| 2026-03-16 | 57.3500 | 57.3500 | 57.3500 | 57.3500 | 0.000% | 1 | 1 | -55.885% |