NVDA261120P00085000
NVDA Nov 20 2026 85.00 Put
optionOPRA
EODOct 21, 2026
0.03USD-25.000%(-0.01)3Vol741OI
NVDA261120P00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 3 | 744 | 0.000% |
| 2026-10-16 | 0.0500 | 0.0500 | 0.0300 | 0.0400 | +100.000% | 36 | 709 | -25.000% |
| 2026-10-08 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -50.000% | 10 | 707 | +50.000% |
| 2026-10-06 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 20 | 710 | -25.000% |
| 2026-09-23 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 3 | 710 | -25.000% |
| 2026-09-22 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 8 | 710 | -25.000% |
| 2026-09-21 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 1 | 710 | -40.000% |
| 2026-09-14 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | -36.364% | 5 | 707 | -57.143% |
| 2026-09-11 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 2 | 707 | -72.727% |
| 2026-09-10 | 0.0800 | 0.1100 | 0.0800 | 0.1100 | -8.333% | 5 | 710 | -72.727% |
| 2026-09-09 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +33.333% | 9 | 710 | -75.000% |
| 2026-09-03 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 1 | 710 | -66.667% |
| 2026-08-28 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | +66.667% | 6 | 712 | -70.000% |
| 2026-08-27 | 0.1000 | 0.1000 | 0.0600 | 0.0600 | -45.455% | 22 | 707 | -50.000% |
| 2026-08-26 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | -35.294% | 545 | 206 | -72.727% |
| 2026-08-10 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -15.000% | 1 | 206 | -82.353% |
| 2026-08-05 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 1 | 206 | -85.000% |
| 2026-08-04 | 0.2300 | 0.2300 | 0.2000 | 0.2200 | -21.429% | 5 | 204 | -86.364% |
| 2026-07-31 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -15.152% | 1 | 203 | -89.286% |
| 2026-07-29 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +26.923% | 21 | 208 | -90.909% |
| 2026-07-24 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +13.043% | 1 | 207 | -88.462% |
| 2026-07-22 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -23.333% | 1 | 208 | -86.957% |
| 2026-07-17 | 0.2600 | 0.3000 | 0.2600 | 0.3000 | +25.000% | 2 | 209 | -90.000% |
| 2026-07-16 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -4.000% | 10 | 219 | -87.500% |
| 2026-07-08 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -7.407% | 5 | 224 | -88.000% |
| 2026-07-07 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +8.000% | 10 | 214 | -88.889% |
| 2026-07-06 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -19.355% | 1 | 215 | -88.000% |
| 2026-07-02 | 0.3500 | 0.3500 | 0.2200 | 0.3100 | +14.815% | 3 | 214 | -90.323% |
| 2026-06-25 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -10.000% | 1 | 215 | -88.889% |
| 2026-06-23 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +11.111% | 1 | 214 | -90.000% |
| 2026-06-17 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.000% | 1 | 214 | -88.889% |
| 2026-06-16 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -22.857% | 1 | 215 | -88.889% |
| 2026-06-08 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | -2.778% | 11 | 204 | -91.429% |
| 2026-06-05 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +12.500% | 1 | 203 | -91.667% |
| 2026-06-03 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -3.030% | 1 | 202 | -90.625% |
| 2026-06-01 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -5.714% | 2 | 204 | -90.909% |
| 2026-05-29 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.000% | 3 | 201 | -91.429% |
| 2026-05-28 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +9.375% | 1 | 201 | -91.429% |
| 2026-05-26 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -8.571% | 1 | 201 | -90.625% |
| 2026-05-22 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | -7.895% | 12 | 201 | -91.429% |
| 2026-05-21 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +8.571% | 1 | 201 | -92.105% |
| 2026-05-20 | 0.3700 | 0.4000 | 0.3500 | 0.3500 | -22.222% | 8 | 205 | -91.429% |
| 2026-05-19 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -2.174% | 1 | 206 | -93.333% |
| 2026-05-18 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -11.538% | 2 | 208 | -93.478% |
| 2026-05-15 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +18.182% | 1 | 208 | -94.231% |
| 2026-05-14 | 0.4400 | 0.4400 | 0.4200 | 0.4400 | -13.725% | 8 | 208 | -93.182% |
| 2026-05-11 | 0.5500 | 0.5500 | 0.5000 | 0.5100 | +4.082% | 40 | 207 | -94.118% |
| 2026-05-08 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | -22.222% | 2 | 206 | -93.878% |
| 2026-04-23 | 0.6800 | 0.6800 | 0.6100 | 0.6300 | -3.077% | 402 | 206 | -95.238% |
| 2026-04-22 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +3.175% | 4 | 181 | -95.385% |
| 2026-04-20 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -5.970% | 4 | 185 | -95.238% |
| 2026-04-16 | 0.7600 | 0.7600 | 0.6700 | 0.6700 | 0.000% | 42 | 185 | -95.522% |
| 2026-04-15 | 0.6400 | 0.6900 | 0.6400 | 0.6700 | -20.238% | 16 | 163 | -95.522% |
| 2026-04-10 | 0.8200 | 0.8400 | 0.8200 | 0.8400 | -26.316% | 2 | 151 | -96.429% |
| 2026-04-07 | 1.1900 | 1.1900 | 1.1400 | 1.1400 | +0.885% | 31 | 150 | -97.368% |
| 2026-04-06 | 1.0900 | 1.1400 | 1.0900 | 1.1300 | -13.077% | 20 | 150 | -97.345% |
| 2026-04-02 | 1.3000 | 1.3100 | 1.3000 | 1.3000 | +18.182% | 6 | 161 | -97.692% |
| 2026-04-01 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | -12.698% | 22 | 161 | -97.273% |
| 2026-03-31 | 1.3200 | 1.3200 | 1.2600 | 1.2600 | -20.755% | 5 | 153 | -97.619% |
| 2026-03-30 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -1.242% | 10 | 153 | -98.113% |
| 2026-03-27 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +13.380% | 1 | 149 | -98.137% |
| 2026-03-26 | 1.3100 | 1.4200 | 1.2700 | 1.4200 | +22.414% | 12 | 150 | -97.887% |
| 2026-03-25 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -11.450% | 1 | 141 | -97.414% |
| 2026-03-23 | 1.2100 | 1.3100 | 1.2100 | 1.3100 | -11.486% | 26 | 140 | -97.710% |
| 2026-03-20 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -2.632% | 1 | 119 | -97.973% |
| 2026-03-12 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -15.556% | 1 | 120 | -98.026% |
| 2026-03-06 | 1.6000 | 1.8000 | 1.6000 | 1.8000 | +12.500% | 3 | 119 | -98.333% |
| 2026-03-05 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +14.286% | 2 | 117 | -98.125% |
| 2026-03-04 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -15.152% | 2 | 116 | -97.857% |
| 2026-03-03 | 1.5500 | 1.6500 | 1.5500 | 1.6500 | +11.486% | 2 | 115 | -98.182% |
| 2026-03-02 | 1.5900 | 1.5900 | 1.4800 | 1.4800 | -7.500% | 3 | 114 | -97.973% |
| 2026-02-27 | 1.5100 | 1.6000 | 1.4100 | 1.6000 | +17.647% | 5 | 112 | -98.125% |
| 2026-02-26 | 1.3100 | 1.4000 | 1.2600 | 1.3600 | +9.677% | 20 | 111 | -97.794% |
| 2026-02-25 | 1.2900 | 1.2900 | 1.2300 | 1.2400 | -15.068% | 6 | 118 | -97.581% |
| 2026-02-24 | 1.5800 | 1.5800 | 1.4600 | 1.4600 | +1.389% | 11 | 118 | -97.945% |
| 2026-02-23 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -13.253% | 1 | 118 | -97.917% |
| 2026-02-17 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +12.162% | 1 | 118 | -98.193% |
| 2026-02-11 | 1.4700 | 1.4800 | 1.4700 | 1.4800 | 0.000% | 2 | 117 | -97.973% |
| 2026-02-09 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -9.756% | 1 | 117 | -97.973% |
| 2026-02-06 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | -14.136% | 2 | 116 | -98.171% |
| 2026-02-04 | 1.9100 | 2.0200 | 1.9100 | 1.9100 | 0.000% | 3 | 118 | -98.429% |
| 2026-02-03 | 1.7500 | 1.9100 | 1.7500 | 1.9100 | +19.375% | 21 | 115 | -98.429% |
| 2026-01-29 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +9.589% | 1 | 115 | -98.125% |
| 2026-01-28 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +0.690% | 1 | 115 | -97.945% |
| 2026-01-22 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -3.974% | 2 | 115 | -97.931% |
| 2026-01-21 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -11.696% | 100 | 113 | -98.013% |
| 2026-01-20 | 1.6100 | 1.7100 | 1.6100 | 1.7100 | +27.612% | 3 | 13 | -98.246% |
| 2026-01-13 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 0.000% | 10 | 10 | -97.761% |