NVDA261120P00240000
NVDA Nov 20 2026 240.00 Put
optionOPRA
EODOct 23, 2026
29.35USD+1.522%(+0.44)39Vol7,652OI
NVDA261120P00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 29.83 | 29.95 | 27.8500 | 29.35 | +1.522% | 39 | 7,641 | 0.000% |
| 2026-10-22 | 24.20 | 29.43 | 24.2000 | 28.91 | +39.932% | 392 | 7,621 | +1.522% |
| 2026-10-21 | 22.13 | 24.02 | 20.6600 | 20.66 | -17.360% | 180 | 7,582 | +42.062% |
| 2026-10-20 | 25.33 | 27.32 | 23.9500 | 25.00 | +3.093% | 167 | 7,509 | +17.400% |
| 2026-10-19 | 24.53 | 25.76 | 22.7500 | 24.25 | -10.252% | 206 | 7,499 | +21.031% |
| 2026-10-16 | 25.37 | 27.76 | 24.2000 | 27.02 | +10.602% | 209 | 7,494 | +8.623% |
| 2026-10-15 | 26.86 | 28.55 | 24.0700 | 24.43 | +11.654% | 287 | 7,497 | +20.139% |
| 2026-10-14 | 18.87 | 23.02 | 18.7300 | 21.88 | +29.467% | 883 | 7,615 | +34.141% |
| 2026-10-13 | 19.10 | 20.00 | 16.9000 | 16.90 | -4.412% | 258 | 7,582 | +73.669% |
| 2026-10-12 | 16.80 | 18.80 | 16.5500 | 17.68 | +8.466% | 345 | 7,639 | +66.007% |
| 2026-10-09 | 14.10 | 16.35 | 14.1000 | 16.30 | +1.431% | 1,095 | 7,550 | +80.061% |
| 2026-10-08 | 13.19 | 16.27 | 12.2000 | 16.07 | +31.938% | 1,718 | 7,280 | +82.638% |
| 2026-10-07 | 11.47 | 12.57 | 11.2000 | 12.18 | +10.727% | 750 | 7,495 | +140.969% |
| 2026-10-06 | 10.00 | 11.10 | 9.6000 | 11.00 | -3.084% | 3,124 | 6,503 | +166.818% |
| 2026-10-05 | 12.67 | 13.43 | 10.9600 | 11.35 | -20.906% | 4,669 | 2,465 | +158.590% |
| 2026-10-02 | 13.60 | 14.35 | 12.7500 | 14.35 | -10.313% | 1,784 | 1,796 | +104.530% |
| 2026-10-01 | 17.25 | 18.00 | 15.7800 | 16.00 | -8.571% | 168 | 1,765 | +83.438% |
| 2026-09-30 | 16.95 | 17.50 | 16.4300 | 17.50 | -5.660% | 55 | 1,762 | +67.714% |
| 2026-09-29 | 17.00 | 18.55 | 16.1000 | 18.55 | +2.486% | 57 | 1,757 | +58.221% |
| 2026-09-28 | 17.74 | 18.55 | 16.3400 | 18.10 | -14.824% | 158 | 1,706 | +62.155% |
| 2026-09-25 | 20.89 | 21.25 | 20.8500 | 21.25 | -1.620% | 95 | 1,611 | +38.118% |
| 2026-09-24 | 22.56 | 22.85 | 21.4000 | 21.60 | +4.297% | 97 | 1,543 | +35.880% |
| 2026-09-23 | 19.73 | 21.30 | 18.9500 | 20.71 | +11.946% | 17 | 1,541 | +41.719% |
| 2026-09-22 | 18.85 | 19.40 | 18.5000 | 18.50 | -4.145% | 60 | 1,531 | +58.649% |
| 2026-09-21 | 21.30 | 22.38 | 19.2500 | 19.30 | -17.872% | 73 | 1,494 | +52.073% |
| 2026-09-18 | 24.45 | 24.80 | 23.5000 | 23.50 | -5.812% | 15 | 1,501 | +24.894% |
| 2026-09-17 | 25.40 | 25.40 | 24.9400 | 24.95 | -14.788% | 16 | 1,502 | +17.635% |
| 2026-09-16 | 28.75 | 29.28 | 27.6000 | 29.28 | -6.214% | 7 | 1,498 | +0.239% |
| 2026-09-15 | 30.05 | 31.22 | 30.0000 | 31.22 | +0.064% | 76 | 1,422 | -5.990% |
| 2026-09-14 | 32.40 | 33.45 | 30.8700 | 31.20 | +17.691% | 71 | 1,398 | -5.929% |
| 2026-09-11 | 25.55 | 26.60 | 25.4300 | 26.51 | -3.565% | 32 | 1,408 | +10.713% |
| 2026-09-10 | 25.92 | 27.65 | 25.9200 | 27.49 | +15.021% | 36 | 1,426 | +6.766% |
| 2026-09-09 | 23.34 | 24.15 | 23.3400 | 23.90 | +3.868% | 88 | 1,363 | +22.803% |
| 2026-09-08 | 22.55 | 23.05 | 22.5500 | 23.01 | +11.429% | 12 | 1,367 | +27.553% |
| 2026-09-04 | 18.75 | 20.87 | 18.5000 | 20.65 | -2.364% | 371 | 1,247 | +42.131% |
| 2026-09-03 | 21.90 | 22.60 | 20.3500 | 21.15 | -11.506% | 98 | 1,204 | +38.771% |
| 2026-09-02 | 23.80 | 23.95 | 21.9500 | 23.90 | -13.718% | 36 | 1,187 | +22.803% |
| 2026-09-01 | 27.30 | 27.70 | 25.8300 | 27.70 | +6.334% | 4 | 1,188 | +5.957% |
| 2026-08-31 | 27.64 | 27.64 | 26.0300 | 26.05 | -7.951% | 34 | 1,178 | +12.668% |
| 2026-08-28 | 22.30 | 29.10 | 22.3000 | 28.30 | +27.765% | 21 | 1,177 | +3.710% |
| 2026-08-27 | 23.72 | 24.64 | 21.1300 | 22.15 | -37.127% | 585 | 920 | +32.506% |
| 2026-08-26 | 33.30 | 35.24 | 33.3000 | 35.23 | +3.012% | 42 | 930 | -16.690% |
| 2026-08-25 | 33.65 | 34.20 | 33.5000 | 34.20 | -5.000% | 21 | 919 | -14.181% |
| 2026-08-24 | 33.50 | 36.00 | 33.5000 | 36.00 | +14.286% | 7 | 916 | -18.472% |
| 2026-08-21 | 30.10 | 31.50 | 30.1000 | 31.50 | +3.448% | 14 | 913 | -6.825% |
| 2026-08-20 | 30.65 | 30.65 | 30.4500 | 30.45 | +1.500% | 22 | 893 | -3.612% |
| 2026-08-19 | 30.00 | 30.00 | 30.0000 | 30.00 | +3.448% | 1 | 893 | -2.167% |
| 2026-08-18 | 28.20 | 29.00 | 28.2000 | 29.00 | +15.400% | 17 | 880 | +1.207% |
| 2026-08-17 | 24.93 | 25.13 | 24.3000 | 25.13 | -2.218% | 36 | 846 | +16.793% |
| 2026-08-14 | 25.60 | 25.70 | 25.3200 | 25.70 | -1.154% | 46 | 831 | +14.202% |
| 2026-08-13 | 25.00 | 26.00 | 25.0000 | 26.00 | -11.504% | 15 | 831 | +12.885% |
| 2026-08-11 | 29.38 | 29.38 | 29.3800 | 29.38 | -5.226% | 4 | 833 | -0.102% |
| 2026-08-10 | 31.00 | 31.00 | 31.0000 | 31.00 | +10.438% | 1 | 832 | -5.323% |
| 2026-08-07 | 28.65 | 28.65 | 27.3700 | 28.07 | -8.418% | 98 | 789 | +4.560% |
| 2026-08-06 | 31.85 | 31.85 | 30.5000 | 30.65 | +3.547% | 9 | 784 | -4.241% |
| 2026-08-05 | 32.00 | 32.00 | 29.5000 | 29.60 | -22.105% | 12 | 783 | -0.845% |
| 2026-08-03 | 38.00 | 38.00 | 38.0000 | 38.00 | -17.319% | 1 | 783 | -22.763% |
| 2026-07-31 | 45.30 | 45.96 | 45.3000 | 45.96 | -10.111% | 16 | 767 | -36.140% |
| 2026-07-29 | 50.35 | 51.13 | 50.3500 | 51.13 | +2.260% | 60 | 782 | -42.597% |
| 2026-07-28 | 50.00 | 50.00 | 50.0000 | 50.00 | +11.111% | 1 | 781 | -41.300% |
| 2026-07-27 | 45.00 | 45.00 | 45.0000 | 45.00 | +12.219% | 1 | 780 | -34.778% |
| 2026-07-24 | 40.10 | 40.10 | 40.1000 | 40.10 | +9.116% | 20 | 770 | -26.808% |
| 2026-07-22 | 36.00 | 36.75 | 35.5000 | 36.75 | -13.223% | 4 | 768 | -20.136% |
| 2026-07-20 | 42.30 | 42.35 | 42.3000 | 42.35 | +2.048% | 20 | 758 | -30.697% |
| 2026-07-16 | 41.50 | 41.50 | 41.5000 | 41.50 | +5.277% | 1 | 757 | -29.277% |
| 2026-07-15 | 39.42 | 39.42 | 39.4200 | 39.42 | -1.450% | 1 | 757 | -25.545% |
| 2026-07-10 | 40.00 | 40.00 | 40.0000 | 40.00 | -8.362% | 1 | 757 | -26.625% |
| 2026-07-09 | 45.15 | 46.00 | 43.6000 | 43.65 | -14.378% | 55 | 738 | -32.761% |
| 2026-07-02 | 50.00 | 50.98 | 50.0000 | 50.98 | +3.198% | 2 | 739 | -42.428% |
| 2026-07-01 | 49.65 | 49.65 | 49.4000 | 49.40 | -1.594% | 31 | 739 | -40.587% |
| 2026-06-25 | 49.93 | 50.20 | 49.9300 | 50.20 | +9.727% | 6 | 735 | -41.534% |
| 2026-06-23 | 46.22 | 46.23 | 45.7500 | 45.75 | +16.087% | 321 | 803 | -35.847% |
| 2026-06-15 | 39.75 | 39.75 | 39.4100 | 39.41 | -14.419% | 2 | 802 | -25.527% |
| 2026-06-11 | 46.05 | 46.05 | 46.0500 | 46.05 | -3.053% | 1 | 803 | -36.265% |
| 2026-06-10 | 47.50 | 47.50 | 47.5000 | 47.50 | +3.037% | 1 | 803 | -38.211% |
| 2026-06-09 | 46.10 | 46.10 | 46.1000 | 46.10 | +4.678% | 1 | 804 | -36.334% |
| 2026-06-08 | 43.61 | 44.04 | 43.6100 | 44.04 | -1.915% | 3 | 805 | -33.356% |
| 2026-06-05 | 40.85 | 44.90 | 40.8000 | 44.90 | +15.128% | 8 | 807 | -34.633% |
| 2026-06-03 | 39.00 | 39.00 | 39.0000 | 39.00 | +8.696% | 1 | 806 | -24.744% |
| 2026-06-02 | 32.30 | 35.88 | 32.3000 | 35.88 | -1.914% | 3 | 804 | -18.200% |
| 2026-06-01 | 38.84 | 39.28 | 36.5800 | 36.58 | -5.722% | 14 | 798 | -19.765% |
| 2026-05-29 | 39.00 | 39.00 | 38.2300 | 38.80 | -3.242% | 12 | 796 | -24.356% |
| 2026-05-27 | 40.10 | 40.10 | 40.1000 | 40.10 | 0.000% | 1 | 795 | -26.808% |
| 2026-05-26 | 38.49 | 40.10 | 38.4900 | 40.10 | +6.085% | 2 | 796 | -26.808% |
| 2026-05-22 | 37.80 | 37.80 | 37.8000 | 37.80 | +5.117% | 4 | 796 | -22.354% |
| 2026-05-21 | 37.33 | 37.33 | 35.9000 | 35.96 | +3.008% | 11 | 795 | -18.382% |
| 2026-05-20 | 36.44 | 36.52 | 34.6500 | 34.91 | -4.487% | 112 | 801 | -15.927% |
| 2026-05-19 | 36.63 | 36.63 | 36.5500 | 36.55 | -1.774% | 5 | 806 | -19.699% |
| 2026-05-18 | 35.67 | 37.30 | 35.6700 | 37.21 | +7.079% | 51 | 780 | -21.123% |
| 2026-05-15 | 35.12 | 35.12 | 34.7500 | 34.75 | +9.725% | 7 | 780 | -15.540% |
| 2026-05-14 | 32.56 | 32.56 | 31.1000 | 31.67 | -9.151% | 405 | 408 | -7.326% |
| 2026-05-13 | 34.78 | 35.35 | 34.3700 | 34.86 | -2.897% | 13 | 406 | -15.806% |
| 2026-05-12 | 35.90 | 35.90 | 35.9000 | 35.90 | -5.026% | 34 | 406 | -18.245% |
| 2026-05-11 | 37.00 | 37.80 | 37.0000 | 37.80 | -4.738% | 7 | 403 | -22.354% |
| 2026-05-08 | 39.69 | 39.69 | 39.6800 | 39.68 | -17.351% | 2 | 401 | -26.033% |
| 2026-05-01 | 48.01 | 48.01 | 48.0100 | 48.01 | -0.908% | 1 | 400 | -38.867% |
| 2026-04-30 | 48.45 | 48.45 | 48.4500 | 48.45 | +12.075% | 1 | 399 | -39.422% |
| 2026-04-28 | 43.20 | 43.23 | 43.2000 | 43.23 | +5.568% | 29 | 399 | -32.107% |
| 2026-04-27 | 42.80 | 42.85 | 40.9500 | 40.95 | -12.724% | 6 | 399 | -28.327% |
| 2026-04-22 | 46.92 | 46.92 | 46.9200 | 46.92 | -4.440% | 8 | 397 | -37.447% |
| 2026-04-15 | 48.50 | 49.10 | 48.5000 | 49.10 | -15.345% | 72 | 389 | -40.224% |
| 2026-04-10 | 58.00 | 58.00 | 58.0000 | 58.00 | -1.861% | 7 | 371 | -49.397% |
| 2026-04-08 | 59.10 | 59.10 | 59.1000 | 59.10 | -10.359% | 3 | 371 | -50.338% |
| 2026-04-01 | 65.93 | 65.93 | 65.9300 | 65.93 | -4.863% | 25 | 372 | -55.483% |
| 2026-03-31 | 71.75 | 71.75 | 69.3000 | 69.30 | +1.613% | 9 | 372 | -57.648% |
| 2026-03-26 | 68.25 | 68.25 | 68.2000 | 68.20 | +6.646% | 30 | 364 | -56.965% |
| 2026-03-25 | 64.25 | 64.25 | 63.1500 | 63.95 | -3.253% | 41 | 349 | -54.105% |
| 2026-03-23 | 65.70 | 67.45 | 65.4500 | 66.10 | +4.259% | 209 | 308 | -55.598% |
| 2026-03-04 | 64.30 | 64.30 | 63.2800 | 63.40 | -7.174% | 36 | 106 | -53.707% |
| 2026-02-27 | 65.08 | 68.85 | 65.0800 | 68.30 | +11.419% | 12 | 70 | -57.028% |
| 2026-02-26 | 57.75 | 61.30 | 57.7500 | 61.30 | +7.809% | 20 | 61 | -52.121% |
| 2026-02-25 | 57.10 | 57.10 | 56.8600 | 56.86 | -12.388% | 2 | 41 | -48.382% |
| 2026-02-17 | 64.90 | 64.90 | 64.9000 | 64.90 | 0.000% | 1 | 41 | -54.777% |
| 2026-02-13 | 64.85 | 64.90 | 64.8500 | 64.90 | +7.361% | 11 | 29 | -54.777% |
| 2026-02-12 | 60.45 | 60.45 | 60.4500 | 60.45 | -17.418% | 7 | 29 | -51.447% |
| 2026-02-05 | 73.20 | 73.20 | 73.2000 | 73.20 | +22.408% | 7 | 22 | -59.904% |
| 2026-01-30 | 59.75 | 59.80 | 59.7500 | 59.80 | +1.133% | 10 | 15 | -50.920% |
| 2026-01-29 | 58.85 | 59.13 | 58.8500 | 59.13 | -0.488% | 8 | 10 | -50.364% |
| 2026-01-28 | 59.06 | 59.42 | 59.0600 | 59.42 | -12.036% | 2 | 3 | -50.606% |
| 2026-01-20 | 67.55 | 67.55 | 67.5500 | 67.55 | 0.000% | 1 | 1 | -56.551% |