NVDA261120P00245000
NVDA Nov 20 2026 245.00 Put
optionOPRA
EODOct 23, 2026
33.85USD-0.118%(-0.04)39Vol2,934OI
NVDA261120P00245000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 34.33 | 34.33 | 32.80 | 33.85 | -0.118% | 39 | 2,933 | 0.000% |
| 2026-10-22 | 33.31 | 33.90 | 33.31 | 33.89 | +35.832% | 29 | 2,929 | -0.118% |
| 2026-10-21 | 26.25 | 27.26 | 24.90 | 24.95 | -14.114% | 77 | 2,965 | +35.671% |
| 2026-10-20 | 32.10 | 32.10 | 27.95 | 29.05 | +3.381% | 65 | 2,956 | +16.523% |
| 2026-10-19 | 29.30 | 29.32 | 28.10 | 28.10 | -10.281% | 31 | 2,964 | +20.463% |
| 2026-10-16 | 28.99 | 31.90 | 28.05 | 31.32 | +10.476% | 64 | 2,934 | +8.078% |
| 2026-10-15 | 31.72 | 31.72 | 28.35 | 28.35 | +8.082% | 9 | 2,933 | +19.400% |
| 2026-10-14 | 22.02 | 26.60 | 22.02 | 26.23 | +27.764% | 180 | 2,921 | +29.051% |
| 2026-10-13 | 23.35 | 23.35 | 20.53 | 20.53 | -3.841% | 110 | 2,893 | +64.881% |
| 2026-10-12 | 20.70 | 22.40 | 20.70 | 21.35 | +9.882% | 827 | 2,498 | +58.548% |
| 2026-10-09 | 17.94 | 19.50 | 17.94 | 19.43 | +1.621% | 43 | 2,477 | +74.215% |
| 2026-10-08 | 16.30 | 19.33 | 15.00 | 19.12 | +31.862% | 143 | 2,397 | +77.040% |
| 2026-10-07 | 13.87 | 15.23 | 13.87 | 14.50 | +7.487% | 131 | 2,381 | +133.448% |
| 2026-10-06 | 12.50 | 13.53 | 11.90 | 13.49 | -4.664% | 761 | 2,010 | +150.927% |
| 2026-10-05 | 15.90 | 15.90 | 13.65 | 14.15 | -17.009% | 439 | 1,661 | +139.223% |
| 2026-10-02 | 16.42 | 17.33 | 15.57 | 17.05 | -11.290% | 119 | 1,593 | +98.534% |
| 2026-10-01 | 19.75 | 21.20 | 18.98 | 19.22 | -3.900% | 38 | 1,578 | +76.119% |
| 2026-09-30 | 21.58 | 21.58 | 19.90 | 20.00 | -7.536% | 14 | 1,567 | +69.250% |
| 2026-09-29 | 20.00 | 21.90 | 20.00 | 21.63 | -0.414% | 71 | 1,522 | +56.496% |
| 2026-09-28 | 20.99 | 21.72 | 20.63 | 21.72 | -12.876% | 102 | 1,485 | +55.847% |
| 2026-09-25 | 24.45 | 24.93 | 24.45 | 24.93 | -2.350% | 2 | 1,483 | +35.780% |
| 2026-09-24 | 25.53 | 25.53 | 25.53 | 25.53 | +3.780% | 1 | 1,483 | +32.589% |
| 2026-09-23 | 22.24 | 24.60 | 22.24 | 24.60 | +13.051% | 6 | 1,478 | +37.602% |
| 2026-09-22 | 22.25 | 22.25 | 21.76 | 21.76 | -5.842% | 16 | 1,463 | +55.561% |
| 2026-09-21 | 24.45 | 24.45 | 23.11 | 23.11 | -17.875% | 20 | 1,445 | +46.473% |
| 2026-09-18 | 29.20 | 29.20 | 28.14 | 28.14 | -2.122% | 58 | 1,434 | +20.291% |
| 2026-09-17 | 28.79 | 29.30 | 28.50 | 28.75 | -14.991% | 123 | 1,392 | +17.739% |
| 2026-09-16 | 33.82 | 33.82 | 33.82 | 33.82 | 0.000% | 1 | 1,392 | +0.089% |
| 2026-09-15 | 34.15 | 34.15 | 33.82 | 33.82 | -5.899% | 6 | 1,387 | +0.089% |
| 2026-09-14 | 36.23 | 36.23 | 35.03 | 35.94 | +19.402% | 19 | 1,372 | -5.815% |
| 2026-09-11 | 29.30 | 30.10 | 29.20 | 30.10 | -2.273% | 122 | 1,267 | +12.458% |
| 2026-09-10 | 31.40 | 31.40 | 30.80 | 30.80 | +11.797% | 12 | 1,268 | +9.903% |
| 2026-09-09 | 26.80 | 27.60 | 26.80 | 27.55 | +3.261% | 62 | 1,250 | +22.868% |
| 2026-09-08 | 23.50 | 26.68 | 23.40 | 26.68 | +13.195% | 42 | 1,244 | +26.874% |
| 2026-09-04 | 22.10 | 24.03 | 21.45 | 23.57 | -2.764% | 343 | 923 | +43.615% |
| 2026-09-03 | 25.40 | 26.00 | 23.70 | 24.24 | -10.619% | 77 | 897 | +39.645% |
| 2026-09-02 | 27.78 | 27.78 | 25.30 | 27.12 | -14.529% | 48 | 873 | +24.816% |
| 2026-08-31 | 31.84 | 31.84 | 31.73 | 31.73 | +13.321% | 2 | 872 | +6.681% |
| 2026-08-28 | 26.50 | 28.00 | 26.02 | 28.00 | +4.556% | 9 | 874 | +20.893% |
| 2026-08-27 | 26.97 | 27.45 | 23.90 | 26.78 | -27.817% | 873 | 282 | +26.400% |
| 2026-08-26 | 38.15 | 38.15 | 37.10 | 37.10 | +0.597% | 5 | 281 | -8.760% |
| 2026-08-25 | 37.12 | 37.15 | 36.88 | 36.88 | -4.777% | 5 | 277 | -8.216% |
| 2026-08-24 | 38.73 | 38.73 | 38.73 | 38.73 | +11.453% | 10 | 287 | -12.600% |
| 2026-08-20 | 34.75 | 34.75 | 34.75 | 34.75 | +5.816% | 6 | 292 | -2.590% |
| 2026-08-19 | 32.84 | 32.84 | 32.84 | 32.84 | +3.990% | 2 | 294 | +3.076% |
| 2026-08-18 | 31.58 | 31.58 | 31.58 | 31.58 | +11.002% | 10 | 285 | +7.188% |
| 2026-08-17 | 27.88 | 28.45 | 27.10 | 28.45 | -2.901% | 33 | 282 | +18.981% |
| 2026-08-13 | 28.08 | 29.60 | 28.08 | 29.30 | -13.975% | 41 | 280 | +15.529% |
| 2026-08-11 | 32.20 | 34.06 | 32.08 | 34.06 | +9.553% | 15 | 269 | -0.617% |
| 2026-08-07 | 31.20 | 31.20 | 31.09 | 31.09 | -8.370% | 7 | 262 | +8.877% |
| 2026-08-06 | 33.93 | 33.93 | 33.93 | 33.93 | -0.499% | 1 | 261 | -0.236% |
| 2026-08-05 | 34.10 | 34.10 | 34.10 | 34.10 | -32.341% | 2 | 261 | -0.733% |
| 2026-07-28 | 50.40 | 50.40 | 50.40 | 50.40 | -1.079% | 20 | 270 | -32.837% |
| 2026-07-27 | 50.95 | 50.95 | 50.95 | 50.95 | +23.665% | 1 | 270 | -33.562% |
| 2026-07-24 | 41.20 | 41.20 | 41.20 | 41.20 | -8.647% | 20 | 270 | -17.840% |
| 2026-07-21 | 45.05 | 45.10 | 45.05 | 45.10 | +1.166% | 20 | 269 | -24.945% |
| 2026-07-13 | 44.58 | 44.58 | 44.58 | 44.58 | -17.597% | 1 | 270 | -24.069% |
| 2026-07-02 | 51.75 | 54.10 | 51.75 | 54.10 | +6.412% | 48 | 243 | -37.431% |
| 2026-06-30 | 50.84 | 50.84 | 50.84 | 50.84 | -13.228% | 1 | 243 | -33.419% |
| 2026-06-26 | 58.59 | 58.59 | 58.59 | 58.59 | +6.741% | 18 | 245 | -42.226% |
| 2026-06-25 | 54.89 | 54.89 | 54.89 | 54.89 | +9.692% | 1 | 244 | -38.331% |
| 2026-06-24 | 50.04 | 50.05 | 50.04 | 50.04 | +1.091% | 28 | 244 | -32.354% |
| 2026-06-23 | 49.08 | 49.50 | 49.08 | 49.50 | +8.315% | 2 | 243 | -31.616% |
| 2026-06-17 | 45.70 | 45.70 | 45.70 | 45.70 | +6.801% | 10 | 253 | -25.930% |
| 2026-06-15 | 45.00 | 45.00 | 42.79 | 42.79 | -10.011% | 51 | 294 | -20.893% |
| 2026-06-09 | 49.35 | 49.35 | 47.55 | 47.55 | +7.215% | 54 | 304 | -28.812% |
| 2026-06-05 | 44.40 | 44.40 | 44.35 | 44.35 | +4.108% | 5 | 304 | -23.675% |
| 2026-06-03 | 42.70 | 42.70 | 42.60 | 42.60 | +12.997% | 2 | 304 | -20.540% |
| 2026-06-02 | 37.70 | 37.70 | 37.70 | 37.70 | -13.986% | 10 | 294 | -10.212% |
| 2026-05-28 | 43.83 | 43.83 | 43.83 | 43.83 | -0.386% | 1 | 294 | -22.770% |
| 2026-05-27 | 44.00 | 44.00 | 44.00 | 44.00 | +6.538% | 200 | 122 | -23.068% |
| 2026-05-22 | 41.30 | 41.30 | 41.25 | 41.30 | +2.609% | 4 | 123 | -18.039% |
| 2026-05-21 | 40.14 | 40.25 | 40.14 | 40.25 | +6.061% | 3 | 121 | -15.901% |
| 2026-05-20 | 37.50 | 37.95 | 37.48 | 37.95 | -7.888% | 32 | 128 | -10.804% |
| 2026-05-18 | 41.20 | 41.20 | 41.20 | 41.20 | +8.995% | 1 | 129 | -17.840% |
| 2026-05-15 | 37.80 | 37.80 | 37.80 | 37.80 | +8.777% | 3 | 126 | -10.450% |
| 2026-05-14 | 35.31 | 35.50 | 34.00 | 34.75 | -7.825% | 16 | 119 | -2.590% |
| 2026-05-13 | 37.70 | 37.70 | 37.70 | 37.70 | -7.280% | 1 | 120 | -10.212% |
| 2026-05-11 | 39.50 | 40.66 | 39.50 | 40.66 | -10.441% | 11 | 114 | -16.749% |
| 2026-05-07 | 44.81 | 45.40 | 44.81 | 45.40 | -5.926% | 11 | 108 | -25.441% |
| 2026-05-06 | 48.13 | 48.26 | 48.13 | 48.26 | -9.286% | 55 | 61 | -29.859% |
| 2026-04-30 | 53.20 | 53.20 | 53.20 | 53.20 | +18.750% | 3 | 59 | -36.372% |
| 2026-04-28 | 44.80 | 44.80 | 44.80 | 44.80 | -4.069% | 5 | 59 | -24.442% |
| 2026-04-24 | 46.70 | 46.70 | 46.70 | 46.70 | -11.804% | 5 | 64 | -27.516% |
| 2026-04-15 | 52.25 | 54.25 | 52.25 | 52.95 | -26.865% | 53 | 64 | -36.072% |
| 2026-03-26 | 72.65 | 72.65 | 72.40 | 72.40 | +2.914% | 33 | 27 | -53.246% |
| 2026-03-19 | 70.35 | 70.35 | 70.35 | 70.35 | +5.314% | 2 | 9 | -51.883% |
| 2026-03-18 | 66.80 | 66.80 | 66.80 | 66.80 | +4.702% | 1 | 7 | -49.326% |
| 2026-03-16 | 63.80 | 63.80 | 63.80 | 63.80 | -6.204% | 1 | 6 | -46.944% |
| 2026-03-13 | 68.05 | 68.05 | 68.02 | 68.02 | 0.000% | 10 | 5 | -50.235% |