NVDA261120P00080000
NVDA Nov 20 2026 80.00 Put
optionOPRA
EODOct 22, 2026
0.03USD0.000%(0.00)60Vol1,248OI
NVDA261120P00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.000% | 60 | 1,295 | 0.000% |
| 2026-10-15 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 7 | 1,288 | 0.000% |
| 2026-10-14 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 3 | 1,288 | +50.000% |
| 2026-10-13 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | +50.000% | 25 | 1,311 | 0.000% |
| 2026-10-08 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.000% | 45 | 1,291 | +50.000% |
| 2026-10-07 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 1 | 1,291 | +50.000% |
| 2026-10-06 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 30 | 1,320 | 0.000% |
| 2026-10-05 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -50.000% | 3 | 1,320 | +50.000% |
| 2026-10-02 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 5 | 1,317 | -25.000% |
| 2026-09-30 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.000% | 90 | 1,403 | -25.000% |
| 2026-09-28 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | +33.333% | 22 | 1,383 | -25.000% |
| 2026-09-25 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 55 | 1,350 | 0.000% |
| 2026-09-24 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.000% | 5 | 1,350 | -25.000% |
| 2026-09-22 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 20 | 1,360 | -25.000% |
| 2026-09-18 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 55 | 1,305 | -25.000% |
| 2026-09-16 | 0.0500 | 0.0700 | 0.0500 | 0.0500 | 0.000% | 12 | 1,295 | -40.000% |
| 2026-09-15 | 0.0600 | 0.0900 | 0.0400 | 0.0500 | -16.667% | 15 | 1,287 | -40.000% |
| 2026-09-14 | 0.0900 | 0.1000 | 0.0400 | 0.0600 | 0.000% | 339 | 1,328 | -50.000% |
| 2026-09-11 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 30 | 1,338 | -50.000% |
| 2026-09-10 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 20 | 1,348 | -57.143% |
| 2026-09-09 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | +14.286% | 33 | 1,345 | -62.500% |
| 2026-09-08 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | +16.667% | 8 | 1,338 | -57.143% |
| 2026-09-04 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 11 | 1,338 | -50.000% |
| 2026-09-03 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 10 | 1,348 | -50.000% |
| 2026-09-02 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 20 | 1,356 | -57.143% |
| 2026-09-01 | 0.0700 | 0.1000 | 0.0500 | 0.0600 | -33.333% | 111 | 1,354 | -50.000% |
| 2026-08-28 | 0.0800 | 0.1000 | 0.0800 | 0.0900 | +28.571% | 55 | 1,354 | -66.667% |
| 2026-08-27 | 0.1000 | 0.1000 | 0.0600 | 0.0700 | -22.222% | 112 | 1,454 | -57.143% |
| 2026-08-26 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | -25.000% | 249 | 1,353 | -66.667% |
| 2026-08-24 | 0.0900 | 0.1200 | 0.0900 | 0.1200 | 0.000% | 203 | 1,150 | -75.000% |
| 2026-08-21 | 0.1000 | 0.1200 | 0.1000 | 0.1200 | +20.000% | 20 | 1,150 | -75.000% |
| 2026-08-20 | 0.1200 | 0.1300 | 0.1000 | 0.1000 | -23.077% | 87 | 1,065 | -70.000% |
| 2026-08-18 | 0.1300 | 0.1300 | 0.1100 | 0.1300 | 0.000% | 73 | 1,090 | -76.923% |
| 2026-08-17 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 6 | 1,084 | -76.923% |
| 2026-08-14 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +8.333% | 1 | 1,083 | -76.923% |
| 2026-08-13 | 0.1500 | 0.1500 | 0.1200 | 0.1200 | 0.000% | 8 | 1,080 | -75.000% |
| 2026-08-12 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 20 | 1,066 | -75.000% |
| 2026-08-11 | 0.1600 | 0.1600 | 0.1200 | 0.1200 | -25.000% | 59 | 1,075 | -75.000% |
| 2026-08-10 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -11.111% | 17 | 1,075 | -81.250% |
| 2026-08-06 | 0.1600 | 0.1900 | 0.1600 | 0.1800 | -5.263% | 108 | 1,042 | -83.333% |
| 2026-08-05 | 0.1700 | 0.2000 | 0.1700 | 0.1900 | +5.556% | 8 | 1,047 | -84.211% |
| 2026-08-04 | 0.1900 | 0.2100 | 0.1800 | 0.1800 | -14.286% | 34 | 1,028 | -83.333% |
| 2026-08-03 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -16.000% | 2 | 1,029 | -85.714% |
| 2026-07-31 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -10.714% | 2 | 1,028 | -88.000% |
| 2026-07-30 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.000% | 3 | 1,026 | -89.286% |
| 2026-07-29 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +7.692% | 2 | 1,025 | -89.286% |
| 2026-07-28 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -3.704% | 70 | 957 | -88.462% |
| 2026-07-27 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +17.391% | 1 | 957 | -88.889% |
| 2026-07-24 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 1 | 958 | -86.957% |
| 2026-07-23 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | +15.000% | 2 | 958 | -86.957% |
| 2026-07-22 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | 0.000% | 20 | 978 | -85.000% |
| 2026-07-20 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | -4.762% | 12 | 966 | -85.000% |
| 2026-07-17 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +10.526% | 1 | 965 | -85.714% |
| 2026-07-15 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -13.636% | 10 | 975 | -84.211% |
| 2026-07-14 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.000% | 2 | 975 | -86.364% |
| 2026-07-13 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | +10.000% | 11 | 965 | -86.364% |
| 2026-07-08 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +5.263% | 2 | 965 | -85.000% |
| 2026-07-07 | 0.3100 | 0.3100 | 0.1900 | 0.1900 | -13.636% | 7 | 962 | -84.211% |
| 2026-07-06 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -8.333% | 2 | 960 | -86.364% |
| 2026-07-02 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | +4.348% | 30 | 950 | -87.500% |
| 2026-07-01 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +4.545% | 20 | 930 | -86.957% |
| 2026-06-29 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -12.000% | 1 | 929 | -86.364% |
| 2026-06-25 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +8.696% | 4 | 933 | -88.000% |
| 2026-06-24 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 1 | 933 | -86.957% |
| 2026-06-22 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +9.524% | 6 | 935 | -86.957% |
| 2026-06-17 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -12.500% | 10 | 925 | -85.714% |
| 2026-06-16 | 0.2100 | 0.2400 | 0.2100 | 0.2400 | -4.000% | 60 | 865 | -87.500% |
| 2026-06-03 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | -3.846% | 9 | 857 | -88.000% |
| 2026-06-02 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | -13.333% | 2 | 857 | -88.462% |
| 2026-05-29 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +15.385% | 553 | 333 | -90.000% |
| 2026-05-26 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -13.333% | 2 | 332 | -88.462% |
| 2026-05-22 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +7.143% | 6 | 335 | -90.000% |
| 2026-05-21 | 0.3200 | 0.3200 | 0.2800 | 0.2800 | -12.500% | 15 | 347 | -89.286% |
| 2026-05-20 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -5.882% | 1 | 347 | -90.625% |
| 2026-05-19 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | -12.821% | 26 | 345 | -91.176% |
| 2026-05-18 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +14.706% | 5 | 343 | -92.308% |
| 2026-05-14 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -19.048% | 9 | 334 | -91.176% |
| 2026-05-12 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -2.326% | 1 | 333 | -92.857% |
| 2026-05-08 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | +16.216% | 4 | 332 | -93.023% |
| 2026-05-05 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -30.189% | 20 | 332 | -91.892% |
| 2026-04-30 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +6.000% | 2 | 330 | -94.340% |
| 2026-04-29 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -3.846% | 1 | 330 | -94.000% |
| 2026-04-28 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -1.887% | 6 | 329 | -94.231% |
| 2026-04-22 | 0.5300 | 0.5300 | 0.4900 | 0.5300 | +3.922% | 8 | 326 | -94.340% |
| 2026-04-21 | 0.5300 | 0.5900 | 0.5100 | 0.5100 | -1.923% | 3 | 324 | -94.118% |
| 2026-04-20 | 0.4900 | 0.5300 | 0.4900 | 0.5200 | 0.000% | 57 | 324 | -94.231% |
| 2026-04-17 | 0.5000 | 0.5200 | 0.4800 | 0.5200 | -8.772% | 4 | 299 | -94.231% |
| 2026-04-16 | 0.5300 | 0.6000 | 0.5300 | 0.5700 | +7.547% | 15 | 303 | -94.737% |
| 2026-04-15 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | -11.667% | 3 | 293 | -94.340% |
| 2026-04-14 | 0.5600 | 0.6000 | 0.5600 | 0.6000 | -9.091% | 3 | 295 | -95.000% |
| 2026-04-10 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -4.348% | 1 | 296 | -95.455% |
| 2026-04-09 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -6.757% | 1 | 297 | -95.652% |
| 2026-04-08 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -22.105% | 1 | 298 | -95.946% |
| 2026-04-07 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +4.396% | 1 | 298 | -96.842% |
| 2026-04-06 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.000% | 1 | 298 | -96.703% |
| 2026-04-01 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -28.346% | 10 | 298 | -96.703% |
| 2026-03-30 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -2.308% | 1 | 308 | -97.638% |
| 2026-03-27 | 1.2800 | 1.3000 | 1.2000 | 1.3000 | +12.069% | 23 | 307 | -97.692% |
| 2026-03-26 | 1.0500 | 1.1600 | 1.0500 | 1.1600 | +20.833% | 12 | 301 | -97.414% |
| 2026-03-25 | 0.9000 | 0.9600 | 0.8700 | 0.9600 | -5.882% | 4 | 301 | -96.875% |
| 2026-03-24 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | +0.990% | 27 | 304 | -97.059% |
| 2026-03-23 | 0.9800 | 1.0200 | 0.9800 | 1.0100 | -15.126% | 48 | 290 | -97.030% |
| 2026-03-20 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | +3.478% | 2 | 269 | -97.479% |
| 2026-03-19 | 1.1600 | 1.1800 | 1.1500 | 1.1500 | +12.745% | 3 | 270 | -97.391% |
| 2026-03-18 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -3.774% | 4 | 271 | -97.059% |
| 2026-03-17 | 1.0500 | 1.0600 | 1.0300 | 1.0600 | -2.752% | 12 | 267 | -97.170% |
| 2026-03-16 | 1.1200 | 1.1200 | 1.0600 | 1.0900 | -6.838% | 5 | 259 | -97.248% |
| 2026-03-13 | 1.1600 | 1.1900 | 1.1600 | 1.1700 | -7.874% | 33 | 257 | -97.436% |
| 2026-03-12 | 1.2300 | 1.2700 | 1.2300 | 1.2700 | +11.404% | 3 | 243 | -97.638% |
| 2026-03-11 | 1.0900 | 1.1400 | 1.0800 | 1.1400 | +8.571% | 30 | 244 | -97.368% |
| 2026-03-10 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -8.696% | 1 | 219 | -97.143% |
| 2026-03-09 | 1.2200 | 1.2200 | 1.1500 | 1.1500 | -11.538% | 3 | 219 | -97.391% |
| 2026-03-05 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +18.182% | 1 | 218 | -97.692% |
| 2026-03-04 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -7.563% | 1 | 217 | -97.273% |
| 2026-03-03 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | -9.160% | 14 | 216 | -97.479% |
| 2026-02-27 | 1.1300 | 1.3100 | 1.1300 | 1.3100 | +20.183% | 57 | 202 | -97.710% |
| 2026-02-26 | 0.9800 | 1.1100 | 0.9800 | 1.0900 | +5.825% | 37 | 154 | -97.248% |
| 2026-02-25 | 1.1100 | 1.1100 | 1.0000 | 1.0300 | -8.850% | 54 | 68 | -97.087% |
| 2026-02-24 | 1.2800 | 1.2800 | 1.1300 | 1.1300 | -9.600% | 12 | 68 | -97.345% |
| 2026-02-23 | 1.2500 | 1.2500 | 1.2400 | 1.2500 | +0.806% | 12 | 79 | -97.600% |
| 2026-02-19 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | -9.489% | 2 | 75 | -97.581% |
| 2026-02-17 | 1.4900 | 1.4900 | 1.3700 | 1.3700 | +2.239% | 7 | 74 | -97.810% |
| 2026-02-12 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +13.559% | 1 | 72 | -97.761% |
| 2026-02-11 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | -2.479% | 4 | 72 | -97.458% |
| 2026-02-10 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -0.820% | 1 | 68 | -97.521% |
| 2026-02-09 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -10.294% | 1 | 69 | -97.541% |
| 2026-02-06 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | -17.576% | 2 | 68 | -97.794% |
| 2026-02-05 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +2.484% | 1 | 67 | -98.182% |
| 2026-02-04 | 1.5100 | 1.6900 | 1.5000 | 1.6100 | +8.054% | 14 | 66 | -98.137% |
| 2026-02-03 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +18.254% | 10 | 58 | -97.987% |
| 2026-01-29 | 1.1900 | 1.2600 | 1.1900 | 1.2600 | +4.132% | 23 | 66 | -97.619% |
| 2026-01-28 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +3.419% | 20 | 63 | -97.521% |
| 2026-01-27 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -2.500% | 20 | 62 | -97.436% |
| 2026-01-26 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +0.840% | 2 | 42 | -97.500% |
| 2026-01-23 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -11.852% | 10 | 40 | -97.479% |
| 2026-01-20 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +18.421% | 3 | 34 | -97.778% |
| 2026-01-15 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | -1.724% | 21 | 31 | -97.368% |
| 2026-01-13 | 1.1000 | 1.1600 | 1.1000 | 1.1600 | 0.000% | 11 | 11 | -97.414% |