NVDA261120P00265000
NVDA Nov 20 2026 265.00 Put
optionOPRA
EODOct 22, 2026
52.12USD+15.771%(+7.10)1,171Vol2OI
NVDA261120P00265000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 50.70 | 55.90 | 50.70 | 52.12 | +15.771% | 1,171 | 566 | 0.000% |
| 2026-10-21 | 44.73 | 45.02 | 44.73 | 45.02 | -7.594% | 4 | 569 | +15.771% |
| 2026-10-20 | 48.36 | 48.86 | 48.15 | 48.72 | +1.776% | 31 | 567 | +6.979% |
| 2026-10-15 | 50.21 | 50.21 | 47.70 | 47.87 | +21.037% | 105 | 843 | +8.878% |
| 2026-10-13 | 39.55 | 39.55 | 39.55 | 39.55 | +1.802% | 1 | 842 | +31.783% |
| 2026-10-12 | 38.85 | 38.85 | 38.85 | 38.85 | +7.618% | 3 | 843 | +34.157% |
| 2026-10-09 | 36.10 | 36.10 | 36.10 | 36.10 | +21.754% | 6 | 842 | +44.377% |
| 2026-10-08 | 29.65 | 29.65 | 29.65 | 29.65 | +0.338% | 33 | 842 | +75.784% |
| 2026-10-07 | 28.50 | 29.55 | 28.50 | 29.55 | +10.467% | 32 | 843 | +76.379% |
| 2026-10-06 | 25.05 | 26.75 | 25.05 | 26.75 | -2.727% | 71 | 794 | +94.841% |
| 2026-10-05 | 29.60 | 29.60 | 27.50 | 27.50 | -14.250% | 37 | 764 | +89.527% |
| 2026-10-02 | 30.00 | 32.07 | 30.00 | 32.07 | -10.793% | 44 | 729 | +62.519% |
| 2026-10-01 | 35.90 | 35.95 | 35.90 | 35.95 | -0.691% | 60 | 729 | +44.979% |
| 2026-09-30 | 35.65 | 36.20 | 35.55 | 36.20 | -4.611% | 25 | 724 | +43.978% |
| 2026-09-29 | 36.73 | 37.95 | 36.73 | 37.95 | +5.066% | 2 | 722 | +37.339% |
| 2026-09-28 | 35.28 | 36.12 | 35.28 | 36.12 | -11.795% | 13 | 709 | +44.297% |
| 2026-09-23 | 40.30 | 40.95 | 40.30 | 40.95 | +10.765% | 6 | 707 | +27.277% |
| 2026-09-22 | 37.80 | 37.80 | 36.95 | 36.97 | -9.142% | 16 | 697 | +40.979% |
| 2026-09-21 | 41.65 | 41.65 | 40.69 | 40.69 | -11.926% | 4 | 694 | +28.090% |
| 2026-09-18 | 45.70 | 46.20 | 45.70 | 46.20 | -2.367% | 9 | 690 | +12.814% |
| 2026-09-11 | 45.56 | 47.32 | 45.56 | 47.32 | -0.063% | 56 | 638 | +10.144% |
| 2026-09-10 | 47.95 | 47.95 | 47.35 | 47.35 | +8.976% | 46 | 614 | +10.074% |
| 2026-09-09 | 43.45 | 43.45 | 43.45 | 43.45 | +4.447% | 1 | 614 | +19.954% |
| 2026-09-08 | 38.45 | 41.60 | 38.45 | 41.60 | +11.379% | 52 | 569 | +25.288% |
| 2026-09-04 | 37.35 | 37.35 | 37.35 | 37.35 | -19.417% | 1 | 569 | +39.545% |
| 2026-09-01 | 48.95 | 48.95 | 46.35 | 46.35 | -0.536% | 38 | 569 | +12.449% |
| 2026-08-31 | 46.60 | 46.60 | 46.60 | 46.60 | -5.668% | 20 | 569 | +11.845% |
| 2026-08-28 | 48.15 | 49.40 | 48.15 | 49.40 | +19.180% | 45 | 591 | +5.506% |
| 2026-08-27 | 41.45 | 41.45 | 41.45 | 41.45 | -23.368% | 20 | 591 | +25.742% |
| 2026-08-26 | 54.50 | 54.50 | 54.09 | 54.09 | +8.614% | 41 | 580 | -3.642% |
| 2026-08-20 | 49.80 | 49.80 | 49.80 | 49.80 | +14.220% | 100 | 580 | +4.659% |
| 2026-08-13 | 44.40 | 44.40 | 43.60 | 43.60 | -6.136% | 33 | 584 | +19.541% |
| 2026-08-12 | 45.30 | 46.45 | 45.20 | 46.45 | -8.993% | 23 | 583 | +12.207% |
| 2026-08-11 | 49.70 | 51.04 | 49.70 | 51.04 | +2.593% | 16 | 567 | +2.116% |
| 2026-08-10 | 49.75 | 49.75 | 49.75 | 49.75 | +1.015% | 71 | 505 | +4.764% |
| 2026-08-06 | 49.25 | 49.25 | 49.25 | 49.25 | +0.984% | 10 | 495 | +5.827% |
| 2026-08-05 | 49.95 | 49.95 | 48.77 | 48.77 | -29.676% | 3 | 495 | +6.869% |
| 2026-07-27 | 61.08 | 69.35 | 61.07 | 69.35 | +26.206% | 25 | 494 | -24.845% |
| 2026-07-22 | 54.55 | 54.95 | 54.55 | 54.95 | -5.095% | 35 | 479 | -5.150% |
| 2026-07-15 | 57.90 | 57.90 | 57.90 | 57.90 | -7.063% | 20 | 479 | -9.983% |
| 2026-06-08 | 62.40 | 62.40 | 62.30 | 62.30 | +14.691% | 20 | 470 | -16.340% |
| 2026-06-04 | 56.15 | 56.15 | 54.32 | 54.32 | -6.070% | 75 | 428 | -4.050% |
| 2026-06-03 | 58.00 | 58.00 | 57.83 | 57.83 | +2.900% | 2 | 427 | -9.874% |
| 2026-05-19 | 56.20 | 56.20 | 56.20 | 56.20 | +3.901% | 15 | 427 | -7.260% |
| 2026-05-18 | 54.09 | 54.09 | 54.09 | 54.09 | +4.019% | 15 | 427 | -3.642% |
| 2026-05-13 | 52.00 | 52.00 | 52.00 | 52.00 | -21.379% | 1 | 427 | +0.231% |
| 2026-05-06 | 67.74 | 67.74 | 64.85 | 66.14 | -4.367% | 8 | 428 | -21.197% |
| 2026-05-01 | 69.54 | 69.54 | 69.16 | 69.16 | +1.111% | 2 | 429 | -24.639% |
| 2026-04-30 | 62.52 | 68.40 | 62.52 | 68.40 | +18.094% | 2 | 429 | -23.801% |
| 2026-04-27 | 61.22 | 61.48 | 57.48 | 57.92 | -15.260% | 11 | 429 | -10.014% |
| 2026-04-17 | 67.95 | 68.35 | 67.95 | 68.35 | -1.513% | 11 | 425 | -23.745% |
| 2026-04-15 | 68.65 | 69.40 | 68.60 | 69.40 | -26.638% | 435 | 425 | -24.899% |
| 2026-03-31 | 95.33 | 95.33 | 94.60 | 94.60 | -2.081% | 2 | 52 | -44.905% |
| 2026-03-27 | 96.61 | 96.61 | 96.61 | 96.61 | 0.000% | 51 | 51 | -46.051% |