NVDA261120P00255000
NVDA Nov 20 2026 255.00 Put
optionOPRA
EODOct 22, 2026
42.33USD+10.812%(+4.13)51Vol435OI
NVDA261120P00255000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 42.28 | 42.33 | 42.28 | 42.33 | +10.812% | 51 | 385 | 0.000% |
| 2026-10-20 | 41.60 | 41.60 | 38.20 | 38.20 | -1.850% | 22 | 387 | +10.812% |
| 2026-10-19 | 38.92 | 38.92 | 38.92 | 38.92 | -4.444% | 1 | 388 | +8.762% |
| 2026-10-16 | 40.73 | 40.73 | 40.73 | 40.73 | +30.086% | 55 | 388 | +3.928% |
| 2026-10-13 | 31.31 | 31.31 | 31.31 | 31.31 | +6.244% | 1 | 387 | +35.196% |
| 2026-10-12 | 29.85 | 29.85 | 29.47 | 29.47 | +11.208% | 3 | 387 | +43.638% |
| 2026-10-08 | 23.68 | 26.50 | 22.06 | 26.50 | +21.671% | 14 | 387 | +59.736% |
| 2026-10-07 | 20.33 | 21.78 | 20.33 | 21.78 | +8.900% | 15 | 387 | +94.353% |
| 2026-10-06 | 17.90 | 20.00 | 17.90 | 20.00 | -1.235% | 71 | 331 | +111.650% |
| 2026-10-05 | 22.07 | 22.15 | 19.55 | 20.25 | -15.094% | 20 | 317 | +109.037% |
| 2026-10-02 | 22.47 | 23.85 | 22.15 | 23.85 | -12.155% | 27 | 309 | +77.484% |
| 2026-10-01 | 26.45 | 27.70 | 26.45 | 27.15 | -3.381% | 4 | 308 | +55.912% |
| 2026-09-29 | 28.10 | 28.10 | 28.10 | 28.10 | -2.936% | 3 | 308 | +50.641% |
| 2026-09-28 | 27.85 | 28.95 | 27.85 | 28.95 | -9.953% | 11 | 302 | +46.218% |
| 2026-09-25 | 32.00 | 32.15 | 32.00 | 32.15 | -12.517% | 30 | 272 | +31.664% |
| 2026-09-18 | 37.00 | 37.20 | 36.75 | 36.75 | -0.943% | 32 | 270 | +15.184% |
| 2026-09-17 | 37.55 | 37.55 | 37.10 | 37.10 | -2.137% | 23 | 262 | +14.097% |
| 2026-09-11 | 36.74 | 37.91 | 36.25 | 37.91 | +8.780% | 72 | 204 | +11.659% |
| 2026-09-09 | 34.22 | 34.98 | 34.22 | 34.85 | +4.030% | 42 | 230 | +21.463% |
| 2026-09-08 | 29.00 | 33.50 | 29.00 | 33.50 | +11.667% | 40 | 245 | +26.358% |
| 2026-09-04 | 28.50 | 30.00 | 28.50 | 30.00 | -10.421% | 11 | 245 | +41.100% |
| 2026-09-02 | 33.47 | 33.49 | 33.47 | 33.49 | -15.748% | 2 | 244 | +26.396% |
| 2026-09-01 | 39.75 | 39.75 | 39.75 | 39.75 | -0.873% | 1 | 244 | +6.491% |
| 2026-08-28 | 40.05 | 40.10 | 40.05 | 40.10 | +18.815% | 10 | 239 | +5.561% |
| 2026-08-27 | 33.90 | 33.90 | 33.75 | 33.75 | -17.582% | 4 | 236 | +25.422% |
| 2026-08-19 | 40.95 | 40.95 | 40.95 | 40.95 | +3.279% | 1 | 237 | +3.370% |
| 2026-08-18 | 39.65 | 39.65 | 39.65 | 39.65 | +10.139% | 3 | 240 | +6.759% |
| 2026-08-14 | 36.00 | 36.00 | 36.00 | 36.00 | -4.306% | 3 | 237 | +17.583% |
| 2026-08-12 | 37.62 | 37.62 | 37.62 | 37.62 | -6.301% | 1 | 236 | +12.520% |
| 2026-08-11 | 40.15 | 40.15 | 40.15 | 40.15 | -1.472% | 40 | 206 | +5.430% |
| 2026-08-10 | 39.05 | 40.75 | 39.05 | 40.75 | +3.295% | 30 | 191 | +3.877% |
| 2026-08-07 | 39.40 | 39.45 | 39.40 | 39.45 | -17.209% | 2 | 191 | +7.300% |
| 2026-08-04 | 48.85 | 48.85 | 47.65 | 47.65 | -5.644% | 11 | 181 | -11.165% |
| 2026-08-03 | 51.20 | 51.20 | 50.50 | 50.50 | -14.363% | 35 | 146 | -16.178% |
| 2026-07-28 | 59.00 | 59.00 | 58.97 | 58.97 | +26.139% | 10 | 141 | -28.218% |
| 2026-07-22 | 46.75 | 46.75 | 46.70 | 46.75 | -9.311% | 37 | 139 | -9.455% |
| 2026-07-21 | 51.93 | 52.05 | 51.55 | 51.55 | -4.093% | 36 | 117 | -17.886% |
| 2026-07-17 | 53.75 | 53.75 | 53.75 | 53.75 | -16.342% | 10 | 117 | -21.247% |
| 2026-06-25 | 64.25 | 64.25 | 64.25 | 64.25 | +13.416% | 4 | 121 | -34.117% |
| 2026-06-23 | 56.65 | 56.65 | 56.65 | 56.65 | +8.421% | 4 | 121 | -25.278% |
| 2026-06-18 | 52.25 | 52.25 | 52.25 | 52.25 | -1.135% | 30 | 136 | -18.986% |
| 2026-06-17 | 52.85 | 52.85 | 52.85 | 52.85 | -13.004% | 20 | 136 | -19.905% |
| 2026-06-09 | 60.75 | 60.75 | 60.75 | 60.75 | +17.165% | 1 | 136 | -30.321% |
| 2026-06-05 | 51.75 | 51.90 | 51.75 | 51.85 | -0.860% | 22 | 120 | -18.361% |
| 2026-05-27 | 52.30 | 52.30 | 52.30 | 52.30 | +3.523% | 2 | 122 | -19.063% |
| 2026-05-26 | 50.21 | 50.85 | 50.21 | 50.52 | +2.787% | 7 | 126 | -16.211% |
| 2026-05-22 | 49.20 | 49.20 | 49.15 | 49.15 | +11.578% | 20 | 136 | -13.876% |
| 2026-05-20 | 44.00 | 44.05 | 44.00 | 44.05 | -7.068% | 30 | 121 | -3.905% |
| 2026-05-19 | 47.40 | 47.40 | 47.40 | 47.40 | +18.352% | 15 | 124 | -10.696% |
| 2026-05-14 | 40.14 | 40.14 | 40.03 | 40.05 | -17.762% | 56 | 102 | +5.693% |
| 2026-05-12 | 48.65 | 48.70 | 48.65 | 48.70 | +1.353% | 2 | 100 | -13.080% |
| 2026-05-11 | 47.60 | 48.05 | 47.60 | 48.05 | -4.701% | 3 | 98 | -11.904% |
| 2026-05-08 | 50.42 | 50.42 | 50.42 | 50.42 | -8.577% | 1 | 98 | -16.045% |
| 2026-05-06 | 59.39 | 59.39 | 55.03 | 55.15 | -9.233% | 70 | 59 | -23.246% |
| 2026-05-01 | 61.14 | 61.14 | 60.76 | 60.76 | +1.098% | 2 | 61 | -30.332% |
| 2026-04-30 | 60.10 | 60.10 | 60.10 | 60.10 | +19.721% | 1 | 62 | -29.567% |
| 2026-04-27 | 53.39 | 54.20 | 49.93 | 50.20 | -17.705% | 21 | 62 | -15.677% |
| 2026-04-15 | 60.30 | 61.00 | 60.30 | 61.00 | -18.699% | 46 | 46 | -30.607% |
| 2026-04-08 | 75.00 | 75.20 | 75.00 | 75.03 | 0.000% | 3 | 1 | -43.583% |