Dark

NVDA20261120P80
NVDA Nov 20 2026 80.00 Put (NVDA261120P00080000)
option OPRA

EOD

Aug 14, 2026

0.1300+8.333%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.1300	0.1300	0.1300	0.1300	+8.333%	1	1,084	0.000%
2026-08-13	0.1500	0.1500	0.1200	0.1200	0.000%	8	1,083	+8.333%
2026-08-12	0.1200	0.1200	0.1200	0.1200	0.000%	20	1,080	+8.333%
2026-08-11	0.1600	0.1600	0.1200	0.1200	-25.000%	59	1,066	+8.333%
2026-08-10	0.1600	0.1600	0.1600	0.1600	-11.111%	17	1,075	-18.750%
2026-08-06	0.1600	0.1900	0.1600	0.1800	-5.263%	108	1,075	-27.778%
2026-08-05	0.1700	0.2000	0.1700	0.1900	+5.556%	8	1,042	-31.579%
2026-08-04	0.1900	0.2100	0.1800	0.1800	-14.286%	34	1,047	-27.778%
2026-08-03	0.2100	0.2100	0.2100	0.2100	-16.000%	2	1,028	-38.095%
2026-07-31	0.2500	0.2500	0.2500	0.2500	-10.714%	2	1,029	-48.000%
2026-07-30	0.2800	0.2800	0.2800	0.2800	0.000%	3	1,028	-53.571%
2026-07-29	0.2800	0.2800	0.2800	0.2800	+7.692%	2	1,026	-53.571%
2026-07-28	0.2600	0.2600	0.2600	0.2600	-3.704%	70	1,025	-50.000%
2026-07-27	0.2700	0.2700	0.2700	0.2700	+17.391%	1	957	-51.852%
2026-07-24	0.2300	0.2300	0.2300	0.2300	0.000%	1	957	-43.478%
2026-07-23	0.2200	0.2300	0.2200	0.2300	+15.000%	2	958	-43.478%
2026-07-22	0.1800	0.2000	0.1800	0.2000	0.000%	20	958	-35.000%
2026-07-20	0.2200	0.2200	0.2000	0.2000	-4.762%	12	978	-35.000%
2026-07-17	0.2100	0.2100	0.2100	0.2100	+10.526%	1	966	-38.095%
2026-07-15	0.1900	0.1900	0.1900	0.1900	-13.636%	10	965	-31.579%
2026-07-14	0.2200	0.2200	0.2200	0.2200	0.000%	2	975	-40.909%
2026-07-13	0.2000	0.2200	0.2000	0.2200	+10.000%	11	975	-40.909%
2026-07-08	0.2000	0.2000	0.2000	0.2000	+5.263%	2	965	-35.000%
2026-07-07	0.3100	0.3100	0.1900	0.1900	-13.636%	7	965	-31.579%
2026-07-06	0.2200	0.2200	0.2200	0.2200	-8.333%	2	962	-40.909%
2026-07-02	0.2200	0.2400	0.2200	0.2400	+4.348%	30	950	-45.833%
2026-07-01	0.2300	0.2300	0.2300	0.2300	+4.545%	20	950	-43.478%
2026-06-29	0.2200	0.2200	0.2200	0.2200	-12.000%	1	930	-40.909%
2026-06-25	0.2500	0.2500	0.2500	0.2500	+8.696%	4	929	-48.000%
2026-06-24	0.2300	0.2300	0.2300	0.2300	0.000%	1	933	-43.478%
2026-06-22	0.2300	0.2300	0.2300	0.2300	+9.524%	6	933	-43.478%
2026-06-17	0.2100	0.2100	0.2100	0.2100	-12.500%	10	925	-38.095%
2026-06-16	0.2100	0.2400	0.2100	0.2400	-4.000%	60	925	-45.833%
2026-06-03	0.2700	0.2700	0.2500	0.2500	-3.846%	9	865	-48.000%
2026-06-02	0.2800	0.2800	0.2600	0.2600	-13.333%	2	857	-50.000%
2026-05-29	0.3000	0.3000	0.3000	0.3000	+15.385%	553	857	-56.667%
2026-05-26	0.2600	0.2600	0.2600	0.2600	-13.333%	2	333	-50.000%
2026-05-22	0.3000	0.3000	0.3000	0.3000	+7.143%	6	332	-56.667%
2026-05-21	0.3200	0.3200	0.2800	0.2800	-12.500%	15	335	-53.571%
2026-05-20	0.3200	0.3200	0.3200	0.3200	-5.882%	1	335	-59.375%
2026-05-19	0.3300	0.3500	0.3300	0.3400	-12.821%	26	343	-61.765%
2026-05-18	0.3900	0.3900	0.3900	0.3900	+14.706%	5	343	-66.667%
2026-05-14	0.3400	0.3400	0.3400	0.3400	-19.048%	9	343	-61.765%
2026-05-12	0.4200	0.4200	0.4200	0.4200	-2.326%	1	333	-69.048%
2026-05-08	0.4400	0.4400	0.4300	0.4300	+16.216%	4	333	-69.767%
2026-05-05	0.3700	0.3700	0.3700	0.3700	-30.189%	20	332	-64.865%
2026-04-30	0.5300	0.5300	0.5300	0.5300	+6.000%	2	332	-75.472%
2026-04-29	0.5000	0.5000	0.5000	0.5000	-3.846%	1	330	-74.000%
2026-04-28	0.5200	0.5200	0.5200	0.5200	-1.887%	6	329	-75.000%
2026-04-22	0.5300	0.5300	0.4900	0.5300	+3.922%	8	326	-75.472%
2026-04-21	0.5300	0.5900	0.5100	0.5100	-1.923%	3	324	-74.510%
2026-04-20	0.4900	0.5300	0.4900	0.5200	0.000%	57	324	-75.000%
2026-04-17	0.5000	0.5200	0.4800	0.5200	-8.772%	4	299	-75.000%
2026-04-16	0.5300	0.6000	0.5300	0.5700	+7.547%	15	303	-77.193%
2026-04-15	0.5600	0.5600	0.5300	0.5300	-11.667%	3	293	-75.472%
2026-04-14	0.5600	0.6000	0.5600	0.6000	-9.091%	3	295	-78.333%
2026-04-10	0.6600	0.6600	0.6600	0.6600	-4.348%	1	296	-80.303%
2026-04-09	0.6900	0.6900	0.6900	0.6900	-6.757%	1	297	-81.159%
2026-04-08	0.7400	0.7400	0.7400	0.7400	-22.105%	1	298	-82.432%
2026-04-07	0.9500	0.9500	0.9500	0.9500	+4.396%	1	298	-86.316%
2026-04-06	0.9100	0.9100	0.9100	0.9100	0.000%	1	298	-85.714%
2026-04-01	0.9100	0.9100	0.9100	0.9100	-28.346%	10	298	-85.714%
2026-03-30	1.2700	1.2700	1.2700	1.2700	-2.308%	1	308	-89.764%
2026-03-27	1.2800	1.3000	1.2000	1.3000	+12.069%	23	307	-90.000%
2026-03-26	1.0500	1.1600	1.0500	1.1600	+20.833%	12	301	-88.793%
2026-03-25	0.9000	0.9600	0.8700	0.9600	-5.882%	4	301	-86.458%
2026-03-24	1.0100	1.0200	1.0100	1.0200	+0.990%	27	304	-87.255%
2026-03-23	0.9800	1.0200	0.9800	1.0100	-15.126%	48	290	-87.129%
2026-03-20	1.1800	1.1900	1.1800	1.1900	+3.478%	2	269	-89.076%
2026-03-19	1.1600	1.1800	1.1500	1.1500	+12.745%	3	270	-88.696%
2026-03-18	1.0200	1.0200	1.0200	1.0200	-3.774%	4	271	-87.255%
2026-03-17	1.0500	1.0600	1.0300	1.0600	-2.752%	12	267	-87.736%
2026-03-16	1.1200	1.1200	1.0600	1.0900	-6.838%	5	259	-88.073%
2026-03-13	1.1600	1.1900	1.1600	1.1700	-7.874%	33	257	-88.889%
2026-03-12	1.2300	1.2700	1.2300	1.2700	+11.404%	3	243	-89.764%
2026-03-11	1.0900	1.1400	1.0800	1.1400	+8.571%	30	244	-88.596%
2026-03-10	1.0500	1.0500	1.0500	1.0500	-8.696%	1	219	-87.619%
2026-03-09	1.2200	1.2200	1.1500	1.1500	-11.538%	3	219	-88.696%
2026-03-05	1.3000	1.3000	1.3000	1.3000	+18.182%	1	218	-90.000%
2026-03-04	1.1000	1.1000	1.1000	1.1000	-7.563%	1	217	-88.182%
2026-03-03	1.1800	1.1900	1.1800	1.1900	-9.160%	14	216	-89.076%
2026-02-27	1.1300	1.3100	1.1300	1.3100	+20.183%	57	202	-90.076%
2026-02-26	0.9800	1.1100	0.9800	1.0900	+5.825%	37	154	-88.073%
2026-02-25	1.1100	1.1100	1.0000	1.0300	-8.850%	54	68	-87.379%
2026-02-24	1.2800	1.2800	1.1300	1.1300	-9.600%	12	68	-88.496%
2026-02-23	1.2500	1.2500	1.2400	1.2500	+0.806%	12	79	-89.600%
2026-02-19	1.2300	1.2400	1.2300	1.2400	-9.489%	2	75	-89.516%
2026-02-17	1.4900	1.4900	1.3700	1.3700	+2.239%	7	74	-90.511%
2026-02-12	1.3400	1.3400	1.3400	1.3400	+13.559%	1	72	-90.299%
2026-02-11	1.1900	1.1900	1.1800	1.1800	-2.479%	4	72	-88.983%
2026-02-10	1.2100	1.2100	1.2100	1.2100	-0.820%	1	68	-89.256%
2026-02-09	1.2200	1.2200	1.2200	1.2200	-10.294%	1	69	-89.344%
2026-02-06	1.3500	1.3600	1.3500	1.3600	-17.576%	2	68	-90.441%
2026-02-05	1.6500	1.6500	1.6500	1.6500	+2.484%	1	67	-92.121%
2026-02-04	1.5100	1.6900	1.5000	1.6100	+8.054%	14	66	-91.925%
2026-02-03	1.4900	1.4900	1.4900	1.4900	+18.254%	10	58	-91.275%
2026-01-29	1.1900	1.2600	1.1900	1.2600	+4.132%	23	66	-89.683%
2026-01-28	1.2100	1.2100	1.2100	1.2100	+3.419%	20	63	-89.256%
2026-01-27	1.1700	1.1700	1.1700	1.1700	-2.500%	20	62	-88.889%
2026-01-26	1.2000	1.2000	1.2000	1.2000	+0.840%	2	42	-89.167%
2026-01-23	1.1900	1.1900	1.1900	1.1900	-11.852%	10	40	-89.076%
2026-01-20	1.3500	1.3500	1.3500	1.3500	+18.421%	3	34	-90.370%
2026-01-15	1.1200	1.1400	1.1200	1.1400	-1.724%	21	31	-88.596%
2026-01-13	1.1000	1.1600	1.1000	1.1600	0.000%	11	11	-88.793%