NVDA261120P00075000
NVDA Nov 20 2026 75.00 Put
optionOPRA
EODOct 22, 2026
0.02USD-33.333%(-0.01)10Vol708OI
NVDA261120P00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 10 | 706 | 0.000% |
| 2026-10-16 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.000% | 230 | 500 | -33.333% |
| 2026-10-15 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | +50.000% | 81 | 423 | -33.333% |
| 2026-10-07 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | -33.333% | 25 | 404 | 0.000% |
| 2026-10-06 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.000% | 70 | 334 | -33.333% |
| 2026-10-05 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 20 | 334 | -33.333% |
| 2026-09-30 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 3 | 334 | -33.333% |
| 2026-09-28 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 1 | 334 | -33.333% |
| 2026-09-23 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | -33.333% | 4 | 336 | 0.000% |
| 2026-09-22 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 3 | 336 | -33.333% |
| 2026-09-18 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 30 | 336 | -50.000% |
| 2026-09-17 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 335 | -60.000% |
| 2026-09-15 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | -28.571% | 11 | 336 | -60.000% |
| 2026-09-14 | 0.0700 | 0.0700 | 0.0400 | 0.0700 | +40.000% | 3 | 336 | -71.429% |
| 2026-09-11 | 0.1400 | 0.1500 | 0.0400 | 0.0500 | -37.500% | 19 | 334 | -60.000% |
| 2026-09-10 | 0.0900 | 0.1000 | 0.0600 | 0.0800 | -11.111% | 10 | 333 | -75.000% |
| 2026-09-09 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | -18.182% | 3 | 331 | -77.778% |
| 2026-09-08 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +22.222% | 8 | 326 | -81.818% |
| 2026-09-03 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 16 | 326 | -77.778% |
| 2026-09-01 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -25.000% | 3 | 323 | -77.778% |
| 2026-08-28 | 0.1200 | 0.1200 | 0.0700 | 0.1200 | +71.429% | 8 | 320 | -83.333% |
| 2026-08-27 | 0.0500 | 0.1000 | 0.0400 | 0.0700 | -30.000% | 19 | 326 | -71.429% |
| 2026-08-25 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +11.111% | 73 | 270 | -80.000% |
| 2026-08-24 | 0.1000 | 0.1500 | 0.0800 | 0.0900 | -18.182% | 46 | 238 | -77.778% |
| 2026-08-21 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | -8.333% | 8 | 232 | -81.818% |
| 2026-08-19 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -14.286% | 1 | 232 | -83.333% |
| 2026-08-14 | 0.1100 | 0.1400 | 0.1100 | 0.1400 | +55.556% | 50 | 183 | -85.714% |
| 2026-08-12 | 0.1000 | 0.1200 | 0.0900 | 0.0900 | -10.000% | 3 | 182 | -77.778% |
| 2026-08-11 | 0.1000 | 0.1400 | 0.1000 | 0.1000 | -33.333% | 47 | 178 | -80.000% |
| 2026-08-10 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -16.667% | 10 | 175 | -86.667% |
| 2026-08-03 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -21.739% | 1 | 176 | -88.889% |
| 2026-07-31 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +9.524% | 1 | 176 | -91.304% |
| 2026-07-29 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +5.000% | 1 | 176 | -90.476% |
| 2026-07-28 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -16.667% | 10 | 166 | -90.000% |
| 2026-07-24 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +14.286% | 1 | 165 | -91.667% |
| 2026-07-06 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | +23.529% | 10 | 175 | -90.476% |
| 2026-06-30 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 1 | 174 | -88.235% |
| 2026-06-29 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.000% | 1 | 173 | -88.889% |
| 2026-06-24 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +5.263% | 10 | 180 | -90.000% |
| 2026-06-23 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | -20.833% | 4 | 182 | -89.474% |
| 2026-06-05 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | +14.286% | 2 | 181 | -91.667% |
| 2026-06-03 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -16.000% | 1 | 180 | -90.476% |
| 2026-06-02 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | +19.048% | 2 | 181 | -92.000% |
| 2026-05-26 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | -27.586% | 3 | 181 | -90.476% |
| 2026-05-21 | 0.2300 | 0.3300 | 0.2300 | 0.2900 | -21.622% | 20 | 183 | -93.103% |
| 2026-05-18 | 0.2400 | 0.3700 | 0.2400 | 0.3700 | +2.778% | 3 | 186 | -94.595% |
| 2026-05-15 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +20.000% | 1 | 187 | -94.444% |
| 2026-05-14 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -9.091% | 2 | 186 | -93.333% |
| 2026-05-13 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -5.714% | 1 | 186 | -93.939% |
| 2026-05-12 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +2.941% | 20 | 206 | -94.286% |
| 2026-05-11 | 0.3000 | 0.3400 | 0.3000 | 0.3400 | +13.333% | 10 | 196 | -94.118% |
| 2026-05-08 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -36.170% | 1 | 195 | -93.333% |
| 2026-05-07 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +51.613% | 2 | 195 | -95.745% |
| 2026-05-06 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | -11.429% | 3 | 194 | -93.548% |
| 2026-05-04 | 0.4100 | 0.4300 | 0.3500 | 0.3500 | -22.222% | 3 | 195 | -94.286% |
| 2026-05-01 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | +9.756% | 2 | 195 | -95.556% |
| 2026-04-30 | 0.4800 | 0.4800 | 0.4100 | 0.4100 | -4.651% | 3 | 192 | -95.122% |
| 2026-04-29 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | +2.381% | 20 | 192 | -95.349% |
| 2026-04-28 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +5.000% | 1 | 182 | -95.238% |
| 2026-04-23 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -4.762% | 2 | 181 | -95.000% |
| 2026-04-21 | 0.4800 | 0.4800 | 0.4200 | 0.4200 | +2.439% | 26 | 185 | -95.238% |
| 2026-04-20 | 0.3800 | 0.4100 | 0.3800 | 0.4100 | +5.128% | 2 | 185 | -95.122% |
| 2026-04-17 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -13.333% | 15 | 184 | -94.872% |
| 2026-04-16 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 1 | 198 | -95.556% |
| 2026-04-15 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | -13.462% | 13 | 199 | -95.556% |
| 2026-04-10 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | -10.345% | 26 | 199 | -96.154% |
| 2026-04-09 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +5.455% | 1 | 188 | -96.552% |
| 2026-04-08 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | -30.380% | 11 | 189 | -96.364% |
| 2026-04-07 | 0.8100 | 0.8100 | 0.7900 | 0.7900 | +5.333% | 2 | 199 | -97.468% |
| 2026-04-06 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -5.063% | 11 | 199 | -97.333% |
| 2026-04-01 | 0.7300 | 0.7900 | 0.7200 | 0.7900 | -21.782% | 5 | 188 | -97.468% |
| 2026-03-30 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | -4.717% | 13 | 186 | -98.020% |
| 2026-03-27 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +12.766% | 20 | 174 | -98.113% |
| 2026-03-26 | 0.8600 | 0.9400 | 0.8600 | 0.9400 | +27.027% | 2 | 194 | -97.872% |
| 2026-03-25 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -9.756% | 1 | 194 | -97.297% |
| 2026-03-24 | 0.7900 | 0.8200 | 0.7900 | 0.8200 | -3.529% | 2 | 194 | -97.561% |
| 2026-03-23 | 0.8300 | 0.8500 | 0.7900 | 0.8500 | -15.000% | 6 | 196 | -97.647% |
| 2026-03-20 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -4.762% | 1 | 195 | -98.000% |
| 2026-03-12 | 0.9900 | 1.0500 | 0.9900 | 1.0500 | +14.130% | 4 | 195 | -98.095% |
| 2026-03-10 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -25.203% | 1 | 198 | -97.826% |
| 2026-03-06 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +32.258% | 2 | 198 | -98.374% |
| 2026-03-05 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -7.921% | 1 | 196 | -97.849% |
| 2026-03-03 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | -6.481% | 30 | 195 | -98.020% |
| 2026-03-02 | 1.0700 | 1.0800 | 1.0500 | 1.0800 | +2.857% | 20 | 165 | -98.148% |
| 2026-02-27 | 0.9400 | 1.0500 | 0.9400 | 1.0500 | +17.978% | 4 | 163 | -98.095% |
| 2026-02-26 | 0.8800 | 0.9400 | 0.8800 | 0.8900 | -4.301% | 51 | 161 | -97.753% |
| 2026-02-24 | 1.0000 | 1.0000 | 0.9300 | 0.9300 | -12.264% | 16 | 111 | -97.849% |
| 2026-02-23 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -1.852% | 15 | 111 | -98.113% |
| 2026-02-20 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 0.000% | 15 | 126 | -98.148% |
| 2026-02-19 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +0.935% | 1 | 111 | -98.148% |
| 2026-02-13 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +7.000% | 1 | 110 | -98.131% |
| 2026-02-09 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | -8.257% | 3 | 110 | -98.000% |
| 2026-02-06 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | -9.167% | 21 | 109 | -98.165% |
| 2026-02-05 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -7.692% | 1 | 92 | -98.333% |
| 2026-02-04 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +12.069% | 1 | 92 | -98.462% |
| 2026-02-03 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +12.621% | 20 | 92 | -98.276% |
| 2026-01-29 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +1.980% | 15 | 72 | -98.058% |
| 2026-01-28 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.000% | 3 | 72 | -98.020% |
| 2026-01-26 | 1.0900 | 1.0900 | 1.0100 | 1.0100 | +7.447% | 51 | 69 | -98.020% |
| 2026-01-22 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -14.545% | 5 | 27 | -97.872% |
| 2026-01-21 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -1.786% | 4 | 22 | -98.182% |
| 2026-01-20 | 1.0500 | 1.1200 | 1.0500 | 1.1200 | +20.430% | 5 | 18 | -98.214% |
| 2026-01-16 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -4.124% | 7 | 7 | -97.849% |
| 2026-01-15 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -4.902% | 3 | 7 | -97.938% |
| 2026-01-14 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +6.250% | 1 | 4 | -98.039% |
| 2026-01-13 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -7.692% | 2 | 3 | -97.917% |
| 2026-01-12 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.000% | 2 | 2 | -98.077% |