NVDA261120P00260000
NVDA Nov 20 2026 260.00 Put
optionOPRA
EODOct 23, 2026
48.20USD-0.619%(-0.30)30Vol980OI
NVDA261120P00260000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 47.41 | 48.25 | 47.41 | 48.20 | -0.619% | 30 | 987 | 0.000% |
| 2026-10-22 | 47.25 | 48.50 | 46.60 | 48.50 | +27.130% | 105 | 1,621 | -0.619% |
| 2026-10-21 | 39.89 | 40.90 | 38.00 | 38.15 | -11.010% | 146 | 1,670 | +26.343% |
| 2026-10-20 | 45.60 | 45.66 | 42.43 | 42.87 | -0.302% | 61 | 1,667 | +12.433% |
| 2026-10-19 | 42.52 | 43.00 | 42.36 | 43.00 | -6.522% | 12 | 1,663 | +12.093% |
| 2026-10-16 | 44.20 | 46.00 | 44.20 | 46.00 | +6.977% | 2 | 1,664 | +4.783% |
| 2026-10-15 | 44.55 | 44.55 | 42.50 | 43.00 | +6.120% | 85 | 1,628 | +12.093% |
| 2026-10-14 | 40.52 | 40.52 | 40.52 | 40.52 | +21.499% | 5 | 1,628 | +18.954% |
| 2026-10-13 | 36.06 | 36.06 | 33.35 | 33.35 | -1.709% | 174 | 1,574 | +44.528% |
| 2026-10-12 | 35.10 | 35.10 | 33.93 | 33.93 | +10.162% | 152 | 1,450 | +42.057% |
| 2026-10-09 | 30.50 | 30.80 | 30.50 | 30.80 | +0.984% | 56 | 1,486 | +56.494% |
| 2026-10-08 | 27.28 | 31.00 | 25.47 | 30.50 | +19.561% | 54 | 1,490 | +58.033% |
| 2026-10-07 | 24.41 | 25.51 | 24.15 | 25.51 | +7.411% | 153 | 1,414 | +88.946% |
| 2026-10-06 | 22.20 | 23.75 | 21.50 | 23.75 | +0.678% | 318 | 1,308 | +102.947% |
| 2026-10-05 | 25.65 | 25.65 | 23.59 | 23.59 | -15.750% | 27 | 1,297 | +104.324% |
| 2026-10-02 | 27.71 | 28.00 | 25.76 | 28.00 | -7.438% | 30 | 1,287 | +72.143% |
| 2026-10-01 | 30.50 | 31.70 | 30.00 | 30.25 | -3.816% | 37 | 1,273 | +59.339% |
| 2026-09-30 | 32.00 | 32.00 | 31.00 | 31.45 | -6.259% | 199 | 1,163 | +53.259% |
| 2026-09-29 | 30.60 | 33.55 | 30.60 | 33.55 | +4.680% | 240 | 1,070 | +43.666% |
| 2026-09-28 | 31.28 | 32.30 | 31.13 | 32.05 | -12.120% | 46 | 1,070 | +50.390% |
| 2026-09-25 | 35.70 | 37.42 | 35.70 | 36.47 | -3.391% | 32 | 1,059 | +32.163% |
| 2026-09-24 | 38.50 | 38.50 | 37.50 | 37.75 | +1.342% | 57 | 1,027 | +27.682% |
| 2026-09-23 | 33.55 | 37.25 | 33.55 | 37.25 | +12.947% | 6 | 1,024 | +29.396% |
| 2026-09-22 | 34.40 | 34.40 | 32.98 | 32.98 | -4.820% | 6 | 1,018 | +46.149% |
| 2026-09-21 | 37.30 | 37.31 | 34.65 | 34.65 | -15.898% | 6 | 1,016 | +39.105% |
| 2026-09-18 | 41.60 | 41.60 | 41.20 | 41.20 | -1.080% | 34 | 992 | +16.990% |
| 2026-09-17 | 41.80 | 41.80 | 41.65 | 41.65 | -19.048% | 10 | 986 | +15.726% |
| 2026-09-14 | 51.45 | 51.45 | 51.45 | 51.45 | +19.930% | 1 | 985 | -6.317% |
| 2026-09-11 | 42.05 | 42.90 | 41.85 | 42.90 | -1.038% | 92 | 928 | +12.354% |
| 2026-09-10 | 43.40 | 43.40 | 43.35 | 43.35 | +11.871% | 62 | 876 | +11.188% |
| 2026-09-09 | 38.26 | 39.07 | 38.26 | 38.75 | +2.649% | 14 | 878 | +24.387% |
| 2026-09-08 | 37.05 | 38.05 | 37.05 | 37.75 | +9.104% | 18 | 865 | +27.682% |
| 2026-09-04 | 31.77 | 34.65 | 31.77 | 34.60 | -1.983% | 34 | 886 | +39.306% |
| 2026-09-03 | 35.85 | 36.10 | 34.69 | 35.30 | -8.715% | 40 | 875 | +36.544% |
| 2026-09-02 | 39.90 | 39.90 | 36.44 | 38.67 | -13.199% | 22 | 874 | +24.644% |
| 2026-09-01 | 44.58 | 44.58 | 41.90 | 44.55 | +5.819% | 62 | 891 | +8.193% |
| 2026-08-31 | 43.75 | 43.75 | 42.10 | 42.10 | -4.100% | 3 | 889 | +14.489% |
| 2026-08-28 | 39.10 | 43.90 | 39.10 | 43.90 | +21.944% | 28 | 872 | +9.795% |
| 2026-08-27 | 38.38 | 39.55 | 35.50 | 36.00 | -29.315% | 19 | 869 | +33.889% |
| 2026-08-26 | 50.20 | 50.93 | 49.65 | 50.93 | -1.850% | 26 | 860 | -5.360% |
| 2026-08-24 | 51.69 | 51.89 | 51.69 | 51.89 | +9.658% | 4 | 856 | -7.111% |
| 2026-08-21 | 47.32 | 47.32 | 47.32 | 47.32 | +7.545% | 1 | 856 | +1.860% |
| 2026-08-18 | 44.50 | 44.50 | 44.00 | 44.00 | +9.863% | 45 | 811 | +9.545% |
| 2026-08-14 | 40.50 | 40.50 | 40.05 | 40.05 | -0.125% | 2 | 811 | +20.350% |
| 2026-08-13 | 39.86 | 40.25 | 39.79 | 40.10 | -11.577% | 13 | 809 | +20.200% |
| 2026-08-10 | 45.25 | 45.35 | 45.25 | 45.35 | +6.907% | 24 | 799 | +6.284% |
| 2026-08-07 | 43.30 | 43.35 | 42.42 | 42.42 | -7.055% | 6 | 797 | +13.626% |
| 2026-08-05 | 46.30 | 46.30 | 45.64 | 45.64 | -10.422% | 2 | 797 | +5.609% |
| 2026-08-04 | 50.95 | 50.95 | 50.95 | 50.95 | -7.195% | 15 | 782 | -5.397% |
| 2026-08-03 | 55.01 | 55.01 | 54.90 | 54.90 | -15.926% | 2 | 781 | -12.204% |
| 2026-07-30 | 65.30 | 65.30 | 65.30 | 65.30 | +2.592% | 20 | 781 | -26.187% |
| 2026-07-28 | 63.00 | 63.65 | 63.00 | 63.65 | -1.623% | 22 | 770 | -24.273% |
| 2026-07-27 | 64.75 | 64.75 | 64.70 | 64.70 | +16.262% | 20 | 760 | -25.502% |
| 2026-07-23 | 55.65 | 55.65 | 55.65 | 55.65 | +2.298% | 10 | 750 | -13.387% |
| 2026-07-15 | 54.40 | 54.40 | 54.40 | 54.40 | +0.276% | 10 | 740 | -11.397% |
| 2026-07-10 | 55.30 | 55.30 | 54.25 | 54.25 | -12.641% | 14 | 730 | -11.152% |
| 2026-06-30 | 62.10 | 62.10 | 62.10 | 62.10 | -6.193% | 2 | 730 | -22.383% |
| 2026-06-25 | 66.20 | 66.20 | 66.20 | 66.20 | +17.794% | 2 | 730 | -27.190% |
| 2026-06-18 | 56.05 | 56.25 | 56.00 | 56.20 | -2.953% | 40 | 710 | -14.235% |
| 2026-06-08 | 58.50 | 58.50 | 57.91 | 57.91 | -3.724% | 2 | 710 | -16.767% |
| 2026-06-05 | 60.15 | 60.15 | 60.15 | 60.15 | +19.464% | 5 | 712 | -19.867% |
| 2026-06-04 | 55.31 | 55.31 | 50.35 | 50.35 | +1.003% | 9 | 714 | -4.270% |
| 2026-06-02 | 49.85 | 49.85 | 49.85 | 49.85 | -9.479% | 1 | 713 | -3.310% |
| 2026-05-27 | 55.23 | 55.23 | 55.06 | 55.07 | +0.255% | 5 | 711 | -12.475% |
| 2026-05-26 | 52.93 | 54.93 | 52.15 | 54.93 | +3.544% | 3 | 710 | -12.252% |
| 2026-05-22 | 51.60 | 53.05 | 51.60 | 53.05 | +6.313% | 37 | 716 | -9.142% |
| 2026-05-21 | 49.89 | 49.90 | 49.78 | 49.90 | +4.284% | 5 | 711 | -3.407% |
| 2026-05-20 | 47.75 | 47.85 | 47.65 | 47.85 | -7.981% | 28 | 721 | +0.731% |
| 2026-05-18 | 49.50 | 52.00 | 49.50 | 52.00 | +8.446% | 25 | 741 | -7.308% |
| 2026-05-15 | 45.76 | 47.95 | 45.76 | 47.95 | +10.560% | 6 | 738 | +0.521% |
| 2026-05-14 | 45.00 | 45.00 | 43.37 | 43.37 | -8.733% | 7 | 735 | +11.137% |
| 2026-05-13 | 47.65 | 47.65 | 47.52 | 47.52 | -10.187% | 150 | 705 | +1.431% |
| 2026-05-12 | 52.91 | 52.91 | 52.91 | 52.91 | -10.322% | 25 | 705 | -8.902% |
| 2026-05-06 | 59.05 | 59.05 | 59.00 | 59.00 | -9.634% | 2 | 705 | -18.305% |
| 2026-04-23 | 65.29 | 65.29 | 65.29 | 65.29 | +0.215% | 1 | 705 | -26.176% |
| 2026-04-15 | 64.40 | 65.15 | 64.35 | 65.15 | -22.945% | 304 | 704 | -26.017% |
| 2026-04-01 | 84.55 | 84.55 | 84.55 | 84.55 | +0.775% | 12 | 438 | -42.992% |
| 2026-03-19 | 83.90 | 83.90 | 83.90 | 83.90 | +6.405% | 2 | 438 | -42.551% |
| 2026-03-17 | 78.71 | 78.85 | 78.71 | 78.85 | +2.937% | 20 | 438 | -38.871% |
| 2026-03-16 | 77.60 | 77.60 | 76.60 | 76.60 | -0.906% | 35 | 430 | -37.076% |
| 2026-03-11 | 77.35 | 77.35 | 77.30 | 77.30 | -0.065% | 10 | 400 | -37.646% |
| 2026-03-10 | 77.35 | 77.35 | 77.35 | 77.35 | -6.582% | 2 | 395 | -37.686% |
| 2026-02-27 | 83.25 | 83.25 | 82.75 | 82.80 | +5.478% | 52 | 395 | -41.787% |
| 2026-02-26 | 75.50 | 78.50 | 75.45 | 78.50 | +8.052% | 27 | 343 | -38.599% |
| 2026-02-25 | 72.65 | 72.65 | 72.65 | 72.65 | -7.921% | 6 | 310 | -33.655% |
| 2026-02-17 | 81.75 | 84.30 | 78.90 | 78.90 | -3.604% | 116 | 310 | -38.910% |
| 2026-02-13 | 82.40 | 82.40 | 80.80 | 81.85 | +1.112% | 41 | 154 | -41.112% |
| 2026-02-03 | 79.20 | 80.95 | 79.20 | 80.95 | +7.575% | 5 | 154 | -40.457% |
| 2026-01-29 | 75.25 | 75.25 | 75.25 | 75.25 | +0.467% | 1 | 149 | -35.947% |
| 2026-01-28 | 74.90 | 74.90 | 74.90 | 74.90 | -1.963% | 137 | 150 | -35.648% |
| 2026-01-27 | 76.40 | 76.40 | 76.40 | 76.40 | -3.046% | 137 | 150 | -36.911% |
| 2026-01-26 | 78.75 | 78.80 | 78.75 | 78.80 | -6.246% | 2 | 13 | -38.832% |
| 2026-01-21 | 84.05 | 84.05 | 84.05 | 84.05 | -1.292% | 5 | 12 | -42.653% |
| 2026-01-20 | 85.15 | 85.15 | 85.15 | 85.15 | 0.000% | 7 | 7 | -43.394% |