NVDA261120P00250000
NVDA Nov 20 2026 250.00 Put
optionOPRA
EODOct 23, 2026
39.20USD+2.083%(+0.80)21Vol2,689OI
NVDA261120P00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 39.63 | 39.63 | 37.40 | 39.20 | +2.083% | 21 | 2,683 | 0.000% |
| 2026-10-22 | 32.50 | 38.40 | 32.50 | 38.40 | +33.010% | 90 | 2,669 | +2.083% |
| 2026-10-21 | 30.89 | 31.10 | 28.87 | 28.87 | -14.838% | 187 | 2,558 | +35.781% |
| 2026-10-20 | 36.45 | 36.80 | 32.68 | 33.90 | +2.417% | 37 | 2,557 | +15.634% |
| 2026-10-19 | 33.25 | 33.55 | 31.45 | 33.10 | -8.815% | 139 | 2,493 | +18.429% |
| 2026-10-16 | 33.73 | 36.30 | 32.26 | 36.30 | +8.520% | 64 | 2,492 | +7.989% |
| 2026-10-15 | 35.12 | 37.35 | 33.25 | 33.45 | +8.147% | 30 | 2,505 | +17.190% |
| 2026-10-14 | 26.55 | 30.93 | 26.55 | 30.93 | +26.762% | 21 | 2,498 | +26.738% |
| 2026-10-13 | 27.13 | 27.62 | 24.33 | 24.40 | -2.047% | 308 | 2,415 | +60.656% |
| 2026-10-12 | 24.00 | 26.50 | 24.00 | 24.91 | +6.453% | 37 | 2,407 | +57.367% |
| 2026-10-09 | 21.52 | 23.40 | 21.50 | 23.40 | +3.540% | 13 | 2,416 | +67.521% |
| 2026-10-08 | 20.20 | 23.06 | 18.11 | 22.60 | +24.655% | 98 | 2,477 | +73.451% |
| 2026-10-07 | 17.20 | 18.17 | 16.97 | 18.13 | +9.151% | 31 | 2,496 | +116.216% |
| 2026-10-06 | 15.10 | 16.61 | 14.58 | 16.61 | -3.430% | 267 | 2,423 | +136.002% |
| 2026-10-05 | 19.00 | 19.04 | 16.50 | 17.20 | -15.020% | 171 | 2,398 | +127.907% |
| 2026-10-02 | 19.50 | 20.56 | 18.70 | 20.24 | -10.522% | 107 | 2,395 | +93.676% |
| 2026-10-01 | 23.63 | 24.00 | 22.45 | 22.62 | -5.356% | 72 | 2,362 | +73.298% |
| 2026-09-30 | 23.50 | 23.90 | 22.57 | 23.90 | -7.544% | 25 | 2,348 | +64.017% |
| 2026-09-29 | 22.69 | 25.85 | 22.69 | 25.85 | +2.093% | 48 | 2,360 | +51.644% |
| 2026-09-28 | 23.00 | 25.32 | 22.55 | 25.32 | -11.838% | 180 | 2,330 | +54.818% |
| 2026-09-25 | 27.60 | 29.25 | 27.50 | 28.72 | -6.602% | 63 | 2,281 | +36.490% |
| 2026-09-24 | 30.10 | 30.75 | 30.10 | 30.75 | +8.734% | 3 | 2,279 | +27.480% |
| 2026-09-23 | 26.00 | 28.28 | 26.00 | 28.28 | +12.894% | 48 | 2,278 | +38.614% |
| 2026-09-22 | 25.29 | 26.35 | 24.90 | 25.05 | -5.827% | 157 | 2,170 | +56.487% |
| 2026-09-21 | 29.02 | 29.10 | 26.00 | 26.60 | -13.355% | 33 | 2,159 | +47.368% |
| 2026-09-18 | 32.70 | 32.80 | 30.70 | 30.70 | -7.808% | 65 | 2,103 | +27.687% |
| 2026-09-17 | 32.85 | 33.30 | 32.85 | 33.30 | -11.436% | 6 | 2,097 | +17.718% |
| 2026-09-16 | 36.05 | 38.49 | 36.05 | 37.60 | -4.569% | 62 | 2,092 | +4.255% |
| 2026-09-15 | 39.40 | 39.40 | 39.40 | 39.40 | -0.631% | 87 | 2,040 | -0.508% |
| 2026-09-14 | 41.73 | 41.73 | 39.65 | 39.65 | +16.446% | 29 | 2,016 | -1.135% |
| 2026-09-11 | 34.00 | 34.05 | 32.70 | 34.05 | -3.267% | 24 | 2,001 | +15.125% |
| 2026-09-10 | 34.97 | 35.31 | 34.91 | 35.20 | +14.286% | 20 | 1,994 | +11.364% |
| 2026-09-09 | 30.34 | 31.55 | 30.01 | 30.80 | +2.156% | 118 | 1,931 | +27.273% |
| 2026-09-08 | 29.45 | 30.15 | 29.45 | 30.15 | +15.517% | 145 | 1,880 | +30.017% |
| 2026-09-04 | 25.50 | 26.45 | 24.51 | 26.10 | -5.776% | 63 | 1,859 | +50.192% |
| 2026-09-03 | 28.30 | 28.85 | 26.88 | 27.70 | -7.667% | 1,112 | 869 | +41.516% |
| 2026-09-02 | 33.95 | 33.95 | 28.80 | 30.00 | -17.808% | 133 | 841 | +30.667% |
| 2026-09-01 | 36.50 | 36.50 | 36.50 | 36.50 | +4.286% | 4 | 845 | +7.397% |
| 2026-08-31 | 33.87 | 35.00 | 33.70 | 35.00 | -2.289% | 204 | 655 | +12.000% |
| 2026-08-28 | 30.75 | 36.59 | 30.75 | 35.82 | +20.565% | 18 | 653 | +9.436% |
| 2026-08-27 | 31.95 | 31.95 | 27.36 | 29.71 | -31.067% | 159 | 537 | +31.942% |
| 2026-08-26 | 41.10 | 43.29 | 41.10 | 43.10 | +5.715% | 54 | 532 | -9.049% |
| 2026-08-25 | 40.05 | 41.25 | 40.05 | 40.77 | +13.093% | 12 | 525 | -3.851% |
| 2026-08-19 | 35.70 | 36.05 | 35.60 | 36.05 | +1.607% | 12 | 522 | +8.738% |
| 2026-08-18 | 36.00 | 36.00 | 35.48 | 35.48 | +10.358% | 11 | 522 | +10.485% |
| 2026-08-17 | 31.07 | 32.15 | 31.07 | 32.15 | -1.046% | 5 | 521 | +21.928% |
| 2026-08-14 | 33.00 | 33.00 | 32.25 | 32.49 | +0.932% | 4 | 519 | +20.653% |
| 2026-08-13 | 33.20 | 33.20 | 32.19 | 32.19 | -4.904% | 14 | 518 | +21.777% |
| 2026-08-12 | 33.85 | 33.85 | 33.85 | 33.85 | -6.103% | 3 | 518 | +15.805% |
| 2026-08-11 | 36.00 | 36.05 | 36.00 | 36.05 | +1.980% | 20 | 510 | +8.738% |
| 2026-08-10 | 35.35 | 35.35 | 35.35 | 35.35 | -1.669% | 1 | 510 | +10.891% |
| 2026-08-07 | 35.95 | 35.95 | 35.95 | 35.95 | -2.363% | 10 | 510 | +9.040% |
| 2026-08-06 | 36.82 | 36.82 | 36.82 | 36.82 | -2.952% | 1 | 510 | +6.464% |
| 2026-08-05 | 37.94 | 37.94 | 37.94 | 37.94 | -16.043% | 1 | 509 | +3.321% |
| 2026-08-04 | 43.65 | 45.19 | 43.65 | 45.19 | -19.014% | 12 | 507 | -13.255% |
| 2026-07-31 | 55.80 | 55.80 | 55.80 | 55.80 | -7.062% | 82 | 425 | -29.749% |
| 2026-07-29 | 60.04 | 60.04 | 60.04 | 60.04 | +8.375% | 1 | 424 | -34.710% |
| 2026-07-28 | 55.40 | 55.40 | 55.40 | 55.40 | +0.290% | 20 | 424 | -29.242% |
| 2026-07-27 | 55.24 | 55.24 | 55.24 | 55.24 | +23.857% | 1 | 425 | -29.037% |
| 2026-07-24 | 44.60 | 44.60 | 44.60 | 44.60 | +3.360% | 2 | 427 | -12.108% |
| 2026-07-22 | 43.92 | 43.92 | 42.80 | 43.15 | -9.916% | 58 | 402 | -9.154% |
| 2026-07-20 | 47.90 | 47.90 | 47.90 | 47.90 | -1.521% | 1 | 401 | -18.163% |
| 2026-07-16 | 48.64 | 48.64 | 48.64 | 48.64 | +0.496% | 40 | 401 | -19.408% |
| 2026-07-10 | 48.22 | 48.40 | 48.22 | 48.40 | -13.324% | 6 | 401 | -19.008% |
| 2026-07-08 | 55.84 | 55.84 | 55.84 | 55.84 | -6.025% | 1 | 401 | -29.799% |
| 2026-07-02 | 59.50 | 59.50 | 59.42 | 59.42 | +8.233% | 4 | 401 | -34.029% |
| 2026-07-01 | 54.90 | 54.90 | 54.90 | 54.90 | -1.081% | 15 | 386 | -28.597% |
| 2026-06-30 | 55.50 | 55.50 | 55.50 | 55.50 | -4.261% | 20 | 376 | -29.369% |
| 2026-06-29 | 57.97 | 57.97 | 57.97 | 57.97 | -5.355% | 1 | 376 | -32.379% |
| 2026-06-26 | 61.25 | 61.25 | 61.25 | 61.25 | +5.969% | 5 | 376 | -36.000% |
| 2026-06-25 | 57.80 | 57.80 | 57.80 | 57.80 | +8.037% | 1 | 377 | -32.180% |
| 2026-06-23 | 53.30 | 53.50 | 52.20 | 53.50 | +14.316% | 95 | 329 | -26.729% |
| 2026-06-22 | 46.80 | 46.80 | 46.80 | 46.80 | -4.294% | 30 | 299 | -16.239% |
| 2026-06-18 | 49.30 | 49.30 | 48.90 | 48.90 | -7.996% | 12 | 311 | -19.836% |
| 2026-06-10 | 53.20 | 53.20 | 53.15 | 53.15 | -4.834% | 60 | 296 | -26.246% |
| 2026-06-09 | 49.58 | 55.85 | 49.58 | 55.85 | +11.388% | 2 | 298 | -29.812% |
| 2026-06-05 | 48.00 | 50.38 | 48.00 | 50.14 | +12.573% | 9 | 304 | -21.819% |
| 2026-06-04 | 44.55 | 44.55 | 44.54 | 44.54 | -3.656% | 4 | 302 | -11.989% |
| 2026-06-03 | 43.50 | 46.50 | 43.50 | 46.23 | +12.619% | 8 | 297 | -15.207% |
| 2026-06-01 | 44.15 | 44.15 | 41.05 | 41.05 | -10.761% | 5 | 297 | -4.507% |
| 2026-05-29 | 46.00 | 46.00 | 46.00 | 46.00 | -3.035% | 1 | 297 | -14.783% |
| 2026-05-27 | 48.45 | 49.60 | 47.44 | 47.44 | +1.411% | 8 | 295 | -17.369% |
| 2026-05-26 | 46.45 | 46.78 | 46.45 | 46.78 | +5.242% | 6 | 297 | -16.204% |
| 2026-05-22 | 44.45 | 44.45 | 44.45 | 44.45 | +2.067% | 2 | 297 | -11.811% |
| 2026-05-21 | 43.00 | 44.05 | 43.00 | 43.55 | +4.187% | 25 | 292 | -9.989% |
| 2026-05-20 | 41.25 | 41.80 | 40.93 | 41.80 | -2.858% | 8 | 294 | -6.220% |
| 2026-05-19 | 43.03 | 43.03 | 43.03 | 43.03 | -3.844% | 6 | 294 | -8.901% |
| 2026-05-18 | 42.19 | 45.00 | 42.15 | 44.75 | +13.148% | 25 | 296 | -12.402% |
| 2026-05-15 | 41.40 | 41.40 | 39.55 | 39.55 | +5.326% | 29 | 274 | -0.885% |
| 2026-05-14 | 38.65 | 38.65 | 36.90 | 37.55 | -7.512% | 16 | 265 | +4.394% |
| 2026-05-13 | 40.90 | 42.58 | 40.30 | 40.60 | -6.387% | 16 | 262 | -3.448% |
| 2026-05-12 | 43.37 | 43.37 | 43.37 | 43.37 | -1.856% | 6 | 262 | -9.615% |
| 2026-05-11 | 45.20 | 45.30 | 43.00 | 44.19 | -5.617% | 53 | 253 | -11.292% |
| 2026-05-08 | 45.55 | 47.01 | 45.55 | 46.82 | -9.264% | 7 | 250 | -16.275% |
| 2026-05-06 | 54.65 | 54.65 | 51.60 | 51.60 | -7.044% | 15 | 241 | -24.031% |
| 2026-05-01 | 55.72 | 55.80 | 55.51 | 55.51 | +8.630% | 90 | 241 | -29.382% |
| 2026-04-28 | 50.35 | 51.10 | 50.35 | 51.10 | +8.886% | 90 | 241 | -23.288% |
| 2026-04-27 | 51.04 | 51.04 | 46.93 | 46.93 | -6.551% | 26 | 181 | -16.471% |
| 2026-04-24 | 50.22 | 50.22 | 50.22 | 50.22 | -9.301% | 3 | 167 | -21.943% |
| 2026-04-17 | 55.37 | 55.37 | 55.37 | 55.37 | -2.689% | 3 | 167 | -29.204% |
| 2026-04-15 | 56.20 | 58.55 | 56.20 | 56.90 | -6.721% | 105 | 167 | -31.107% |
| 2026-04-14 | 61.00 | 61.00 | 61.00 | 61.00 | -17.568% | 3 | 110 | -35.738% |
| 2026-04-06 | 74.05 | 74.05 | 74.00 | 74.00 | -2.323% | 4 | 107 | -47.027% |
| 2026-03-26 | 75.75 | 75.76 | 75.75 | 75.76 | +7.843% | 2 | 106 | -48.258% |
| 2026-03-18 | 70.25 | 70.25 | 70.25 | 70.25 | +0.357% | 6 | 105 | -44.199% |
| 2026-03-17 | 70.70 | 70.70 | 70.00 | 70.00 | +0.215% | 4 | 99 | -44.000% |
| 2026-03-12 | 69.85 | 69.85 | 69.85 | 69.85 | -3.920% | 1 | 95 | -43.880% |
| 2026-03-04 | 72.95 | 73.25 | 72.50 | 72.70 | -1.757% | 36 | 94 | -46.080% |
| 2026-03-03 | 74.00 | 74.00 | 74.00 | 74.00 | +2.422% | 2 | 58 | -47.027% |
| 2026-03-02 | 71.99 | 72.25 | 71.99 | 72.25 | -5.802% | 9 | 56 | -45.744% |
| 2026-02-27 | 74.30 | 77.30 | 73.28 | 76.70 | +8.872% | 11 | 48 | -48.892% |
| 2026-02-26 | 68.01 | 70.45 | 68.01 | 70.45 | +9.208% | 3 | 40 | -44.358% |
| 2026-02-25 | 64.75 | 64.75 | 64.51 | 64.51 | -1.811% | 2 | 36 | -39.234% |
| 2026-02-23 | 65.70 | 65.70 | 65.70 | 65.70 | -7.072% | 5 | 36 | -40.335% |
| 2026-02-17 | 75.35 | 75.35 | 70.70 | 70.70 | -13.517% | 13 | 31 | -44.554% |
| 2026-02-05 | 78.40 | 81.75 | 78.40 | 81.75 | +22.840% | 9 | 18 | -52.049% |
| 2026-01-29 | 66.55 | 66.55 | 66.55 | 66.55 | -4.588% | 6 | 11 | -41.097% |
| 2026-01-23 | 69.70 | 69.75 | 69.70 | 69.75 | 0.000% | 10 | 5 | -43.799% |