NVDA261120P00270000
NVDA Nov 20 2026 270.00 Put
optionOPRA
EODOct 23, 2026
58.29USD-4.755%(-2.91)1Vol12OI
NVDA261120P00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 58.29 | 58.29 | 58.29 | 58.29 | -4.755% | 1 | 13 | 0.000% |
| 2026-10-22 | 61.20 | 61.20 | 61.20 | 61.20 | +14.908% | 26 | 17 | -4.755% |
| 2026-10-20 | 53.35 | 53.35 | 53.24 | 53.26 | +0.909% | 11 | 17 | +9.444% |
| 2026-10-15 | 52.67 | 52.94 | 52.67 | 52.78 | +13.408% | 53 | 630 | +10.440% |
| 2026-10-14 | 46.54 | 46.54 | 46.54 | 46.54 | +8.233% | 2 | 629 | +25.247% |
| 2026-10-13 | 43.00 | 43.00 | 43.00 | 43.00 | -3.153% | 5 | 629 | +35.558% |
| 2026-10-12 | 42.00 | 44.40 | 42.00 | 44.40 | +9.360% | 8 | 634 | +31.284% |
| 2026-10-09 | 40.60 | 40.60 | 40.60 | 40.60 | +1.500% | 2 | 636 | +43.571% |
| 2026-10-08 | 36.25 | 40.00 | 33.93 | 40.00 | +16.959% | 32 | 623 | +45.725% |
| 2026-10-07 | 32.85 | 34.20 | 32.50 | 34.20 | +9.968% | 18 | 630 | +70.439% |
| 2026-10-06 | 29.30 | 31.10 | 29.30 | 31.10 | -4.455% | 14 | 627 | +87.428% |
| 2026-10-05 | 33.45 | 34.40 | 32.55 | 32.55 | -10.749% | 62 | 666 | +79.078% |
| 2026-10-02 | 34.60 | 36.47 | 34.54 | 36.47 | -9.839% | 7 | 666 | +59.830% |
| 2026-10-01 | 40.45 | 40.45 | 40.45 | 40.45 | +3.718% | 65 | 607 | +44.104% |
| 2026-09-29 | 39.00 | 39.00 | 39.00 | 39.00 | -6.921% | 27 | 634 | +49.462% |
| 2026-09-28 | 39.00 | 42.70 | 39.00 | 41.90 | -8.415% | 87 | 602 | +39.117% |
| 2026-09-23 | 45.75 | 45.75 | 45.75 | 45.75 | +11.179% | 7 | 599 | +27.410% |
| 2026-09-22 | 42.50 | 42.50 | 41.15 | 41.15 | -18.996% | 55 | 568 | +41.652% |
| 2026-09-18 | 50.95 | 50.95 | 50.80 | 50.80 | -0.196% | 21 | 559 | +14.744% |
| 2026-09-17 | 50.90 | 50.90 | 50.90 | 50.90 | -11.861% | 1 | 558 | +14.519% |
| 2026-09-14 | 59.20 | 59.20 | 57.75 | 57.75 | +10.210% | 11 | 547 | +0.935% |
| 2026-09-10 | 53.35 | 53.35 | 52.40 | 52.40 | +9.738% | 111 | 498 | +11.240% |
| 2026-09-09 | 47.40 | 47.75 | 47.40 | 47.75 | +2.688% | 22 | 487 | +22.073% |
| 2026-09-08 | 46.50 | 46.50 | 46.50 | 46.50 | +12.129% | 2 | 485 | +25.355% |
| 2026-09-04 | 41.47 | 41.47 | 41.47 | 41.47 | -4.667% | 1 | 485 | +40.559% |
| 2026-09-03 | 43.45 | 43.50 | 43.45 | 43.50 | -6.752% | 20 | 486 | +34.000% |
| 2026-09-02 | 44.65 | 46.65 | 44.65 | 46.65 | -11.143% | 27 | 486 | +24.952% |
| 2026-08-31 | 52.50 | 52.50 | 52.50 | 52.50 | -2.940% | 5 | 487 | +11.029% |
| 2026-08-28 | 46.50 | 54.09 | 46.50 | 54.09 | +18.488% | 8 | 487 | +7.765% |
| 2026-08-27 | 47.26 | 47.82 | 43.01 | 45.65 | -25.651% | 493 | 355 | +27.689% |
| 2026-08-26 | 59.05 | 61.40 | 58.69 | 61.40 | +8.865% | 29 | 346 | -5.065% |
| 2026-08-21 | 55.55 | 56.40 | 55.15 | 56.40 | +11.462% | 65 | 391 | +3.351% |
| 2026-08-19 | 50.60 | 50.60 | 50.60 | 50.60 | +8.700% | 3 | 394 | +15.198% |
| 2026-08-17 | 47.45 | 47.45 | 46.50 | 46.55 | -2.206% | 39 | 401 | +25.220% |
| 2026-08-13 | 48.37 | 48.37 | 47.60 | 47.60 | -7.122% | 7 | 405 | +22.458% |
| 2026-08-07 | 50.45 | 51.25 | 50.45 | 51.25 | -0.485% | 40 | 365 | +13.737% |
| 2026-08-06 | 51.50 | 51.50 | 51.50 | 51.50 | -2.091% | 3 | 362 | +13.184% |
| 2026-08-05 | 54.10 | 54.30 | 52.60 | 52.60 | -16.534% | 61 | 328 | +10.817% |
| 2026-07-23 | 63.02 | 63.02 | 63.02 | 63.02 | -17.621% | 1 | 327 | -7.506% |
| 2026-06-25 | 76.50 | 76.50 | 76.50 | 76.50 | +16.527% | 20 | 347 | -23.804% |
| 2026-06-18 | 65.65 | 65.65 | 65.65 | 65.65 | -3.356% | 1 | 347 | -11.211% |
| 2026-06-17 | 67.66 | 68.67 | 67.66 | 67.93 | +5.662% | 15 | 347 | -14.191% |
| 2026-06-15 | 65.00 | 65.20 | 64.25 | 64.29 | -6.187% | 62 | 349 | -9.333% |
| 2026-06-10 | 68.20 | 68.57 | 68.20 | 68.53 | +3.504% | 24 | 348 | -14.942% |
| 2026-06-08 | 66.21 | 66.21 | 66.21 | 66.21 | +6.963% | 1 | 348 | -11.962% |
| 2026-06-03 | 62.00 | 62.00 | 61.90 | 61.90 | +6.157% | 2 | 347 | -5.832% |
| 2026-06-01 | 58.00 | 58.31 | 58.00 | 58.31 | -3.779% | 30 | 349 | -0.034% |
| 2026-05-29 | 60.50 | 60.60 | 60.50 | 60.60 | -3.118% | 2 | 348 | -3.812% |
| 2026-05-28 | 63.40 | 63.40 | 62.50 | 62.55 | -0.556% | 78 | 332 | -6.811% |
| 2026-05-27 | 65.90 | 65.90 | 62.90 | 62.90 | -1.101% | 35 | 350 | -7.329% |
| 2026-05-26 | 61.00 | 63.60 | 61.00 | 63.60 | +16.740% | 41 | 350 | -8.349% |
| 2026-05-21 | 54.48 | 54.48 | 54.48 | 54.48 | -0.220% | 15 | 335 | +6.993% |
| 2026-05-13 | 54.60 | 54.60 | 54.60 | 54.60 | -11.075% | 4 | 331 | +6.758% |
| 2026-05-12 | 60.40 | 61.40 | 60.10 | 61.40 | +3.367% | 6 | 325 | -5.065% |
| 2026-05-11 | 58.00 | 59.40 | 58.00 | 59.40 | -19.523% | 7 | 319 | -1.869% |
| 2026-04-23 | 73.81 | 73.81 | 73.81 | 73.81 | -19.946% | 1 | 319 | -21.027% |
| 2026-04-06 | 93.50 | 93.50 | 92.20 | 92.20 | -2.372% | 5 | 319 | -36.779% |
| 2026-04-01 | 93.73 | 94.85 | 93.02 | 94.44 | -5.038% | 139 | 319 | -38.278% |
| 2026-03-31 | 100.26 | 100.26 | 99.34 | 99.45 | -2.020% | 27 | 320 | -41.388% |
| 2026-03-27 | 101.61 | 101.61 | 101.49 | 101.50 | +6.517% | 104 | 346 | -42.571% |
| 2026-03-24 | 95.31 | 95.31 | 95.29 | 95.29 | -0.936% | 51 | 397 | -38.829% |
| 2026-03-20 | 94.55 | 96.23 | 94.55 | 96.19 | +11.654% | 140 | 346 | -39.401% |
| 2026-03-10 | 86.15 | 86.15 | 86.15 | 86.15 | -6.104% | 12 | 331 | -32.339% |
| 2026-02-27 | 91.75 | 91.75 | 91.75 | 91.75 | +5.158% | 2 | 332 | -36.469% |
| 2026-02-26 | 83.85 | 87.25 | 83.85 | 87.25 | +10.653% | 11 | 330 | -33.192% |
| 2026-02-25 | 80.95 | 81.00 | 78.85 | 78.85 | -3.959% | 17 | 303 | -26.075% |
| 2026-02-24 | 82.10 | 82.35 | 82.05 | 82.10 | -2.029% | 12 | 303 | -29.001% |
| 2026-02-23 | 82.07 | 83.80 | 81.75 | 83.80 | -1.528% | 20 | 294 | -30.442% |
| 2026-02-20 | 85.40 | 85.75 | 84.65 | 85.10 | -2.408% | 65 | 277 | -31.504% |
| 2026-02-19 | 87.55 | 87.55 | 86.95 | 87.20 | +2.528% | 20 | 212 | -33.154% |
| 2026-02-18 | 86.00 | 86.00 | 84.75 | 85.05 | -3.571% | 17 | 202 | -31.464% |
| 2026-02-17 | 87.65 | 88.20 | 87.65 | 88.20 | -2.217% | 14 | 190 | -33.912% |
| 2026-02-13 | 91.10 | 91.10 | 90.20 | 90.20 | +4.217% | 6 | 170 | -35.377% |
| 2026-02-12 | 85.40 | 86.55 | 85.40 | 86.55 | +3.715% | 4 | 170 | -32.652% |
| 2026-02-11 | 82.90 | 84.10 | 82.90 | 83.45 | -0.773% | 43 | 166 | -30.150% |
| 2026-02-09 | 87.35 | 87.35 | 83.50 | 84.10 | -8.637% | 85 | 123 | -30.690% |
| 2026-02-06 | 92.20 | 92.20 | 92.05 | 92.05 | -2.850% | 10 | 47 | -36.676% |
| 2026-02-04 | 94.85 | 94.85 | 94.75 | 94.75 | +2.101% | 10 | 46 | -38.480% |
| 2026-02-03 | 87.85 | 92.85 | 87.85 | 92.80 | +10.608% | 21 | 46 | -37.188% |
| 2026-01-30 | 83.90 | 83.90 | 83.90 | 83.90 | -5.783% | 3 | 30 | -30.524% |
| 2026-01-22 | 89.05 | 89.05 | 89.05 | 89.05 | -4.041% | 15 | 29 | -34.542% |
| 2026-01-21 | 92.85 | 92.85 | 92.80 | 92.80 | -0.589% | 15 | 14 | -37.188% |
| 2026-01-20 | 93.35 | 93.35 | 93.35 | 93.35 | +7.658% | 4 | 9 | -37.558% |
| 2026-01-12 | 86.70 | 86.71 | 86.70 | 86.71 | 0.000% | 10 | 5 | -32.776% |