Dark

NVDA20261120P90
NVDA Nov 20 2026 90.00 Put (NVDA261120P00090000)
option OPRA

EOD

Aug 13, 2026

0.2100+23.529%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2100	0.2100	0.2100	0.2100	+23.529%	1	409	0.000%
2026-08-12	0.1700	0.1700	0.1700	0.1700	-5.556%	1	410	+23.529%
2026-08-11	0.2000	0.2000	0.1800	0.1800	-21.739%	2	411	+16.667%
2026-08-07	0.2300	0.2300	0.2300	0.2300	-17.857%	1	409	-8.696%
2026-08-04	0.2700	0.2800	0.2500	0.2800	-3.448%	30	409	-25.000%
2026-08-03	0.3500	0.3500	0.2900	0.2900	-17.143%	7	438	-27.586%
2026-07-31	0.3500	0.3500	0.3500	0.3500	0.000%	6	444	-40.000%
2026-07-30	0.3500	0.3500	0.3500	0.3500	-2.778%	1	449	-40.000%
2026-07-28	0.3500	0.3600	0.3400	0.3600	-2.703%	4	448	-41.667%
2026-07-27	0.3600	0.3700	0.3600	0.3700	+32.143%	23	445	-43.243%
2026-07-22	0.2700	0.2800	0.2700	0.2800	-6.667%	20	422	-25.000%
2026-07-17	0.3000	0.3000	0.3000	0.3000	+7.143%	10	415	-30.000%
2026-07-16	0.2800	0.2800	0.2800	0.2800	-3.448%	1	415	-25.000%
2026-07-15	0.2800	0.2900	0.2800	0.2900	-3.333%	3	415	-27.586%
2026-07-14	0.3000	0.3000	0.3000	0.3000	+7.143%	1	414	-30.000%
2026-07-13	0.2900	0.2900	0.2800	0.2800	-3.448%	6	414	-25.000%
2026-07-10	0.2900	0.2900	0.2900	0.2900	-19.444%	1	408	-27.586%
2026-07-02	0.3500	0.3600	0.3500	0.3600	+12.500%	11	398	-41.667%
2026-07-01	0.3300	0.3300	0.3200	0.3200	-3.030%	3	398	-34.375%
2026-06-30	0.3100	0.3300	0.3100	0.3300	-5.714%	6	398	-36.364%
2026-06-29	0.3500	0.3500	0.3500	0.3500	0.000%	6	404	-40.000%
2026-06-26	0.3400	0.3500	0.3400	0.3500	+6.061%	25	410	-40.000%
2026-06-25	0.3800	0.3800	0.3300	0.3300	+13.793%	7	412	-36.364%
2026-06-22	0.2900	0.2900	0.2900	0.2900	-6.452%	1	415	-27.586%
2026-06-18	0.3200	0.3200	0.3100	0.3100	-11.429%	6	367	-32.258%
2026-06-17	0.3500	0.3500	0.3500	0.3500	0.000%	1	367	-40.000%
2026-06-15	0.3500	0.3500	0.3500	0.3500	-18.605%	4	367	-40.000%
2026-06-12	0.4900	0.4900	0.4300	0.4300	0.000%	51	367	-51.163%
2026-06-08	0.4300	0.4300	0.4200	0.4300	-6.522%	24	367	-51.163%
2026-06-05	0.4500	0.4600	0.4500	0.4600	+4.545%	2	343	-54.348%
2026-06-03	0.4400	0.4400	0.4400	0.4400	+15.789%	1	343	-52.273%
2026-06-02	0.3800	0.3800	0.3800	0.3800	-13.636%	1	343	-44.737%
2026-06-01	0.4300	0.4400	0.4300	0.4400	+7.317%	2	343	-52.273%
2026-05-29	0.4700	0.4700	0.4100	0.4100	+2.500%	3	343	-48.780%
2026-05-28	0.4000	0.4000	0.4000	0.4000	-2.439%	1	342	-47.500%
2026-05-27	0.4600	0.4600	0.4100	0.4100	-12.766%	28	343	-48.780%
2026-05-26	0.4700	0.4700	0.4700	0.4700	+14.634%	1	342	-55.319%
2026-05-22	0.4300	0.4300	0.4100	0.4100	-21.154%	3	342	-48.780%
2026-05-19	0.5200	0.5200	0.5200	0.5200	+1.961%	42	340	-59.615%
2026-05-14	0.5100	0.5100	0.5100	0.5100	-5.556%	25	353	-58.824%
2026-05-13	0.5400	0.5400	0.5400	0.5400	-14.286%	3	356	-61.111%
2026-05-12	0.5900	0.6300	0.5900	0.6300	+5.000%	3	356	-66.667%
2026-05-11	0.5900	0.6000	0.5900	0.6000	-3.226%	2	356	-65.000%
2026-05-08	0.6000	0.6200	0.6000	0.6200	-7.463%	3	356	-66.129%
2026-05-06	0.7900	0.7900	0.6700	0.6700	-19.277%	4	355	-68.657%
2026-05-01	0.8500	0.8500	0.8300	0.8300	+1.220%	17	340	-74.699%
2026-04-30	0.8000	0.8700	0.8000	0.8200	+9.333%	49	340	-74.390%
2026-04-29	0.7500	0.7500	0.7500	0.7500	-6.250%	5	316	-72.000%
2026-04-28	0.8000	0.8000	0.8000	0.8000	+2.564%	3	316	-73.750%
2026-04-24	0.7800	0.8000	0.7800	0.7800	-8.235%	38	316	-73.077%
2026-04-23	0.7700	0.8600	0.7700	0.8500	+7.595%	35	292	-75.294%
2026-04-20	0.7900	0.7900	0.7900	0.7900	+2.597%	5	267	-73.418%
2026-04-17	0.7600	0.7800	0.7600	0.7700	-7.229%	9	267	-72.727%
2026-04-16	0.8300	0.8500	0.8300	0.8300	0.000%	15	270	-74.699%
2026-04-15	0.8100	0.8300	0.8000	0.8300	-2.353%	29	261	-74.699%
2026-04-14	0.9800	0.9800	0.8500	0.8500	-15.000%	8	259	-75.294%
2026-04-13	1.0000	1.0000	1.0000	1.0000	-4.762%	30	255	-79.000%
2026-04-09	1.0500	1.0500	1.0500	1.0500	-2.778%	1	230	-80.000%
2026-04-08	1.0800	1.0800	1.0800	1.0800	-23.404%	5	230	-80.556%
2026-04-07	1.4100	1.4100	1.4100	1.4100	-26.943%	20	230	-85.106%
2026-03-30	1.8600	1.9500	1.8600	1.9300	-2.030%	45	230	-89.119%
2026-03-27	1.9500	2.0000	1.9500	1.9700	+23.899%	9	206	-89.340%
2026-03-26	1.5900	1.5900	1.5900	1.5900	+4.605%	1	205	-86.792%
2026-03-23	1.5000	1.5200	1.5000	1.5200	-16.022%	6	205	-86.184%
2026-03-20	1.8100	1.8100	1.8100	1.8100	+19.079%	1	200	-88.398%
2026-03-18	1.5100	1.5200	1.5100	1.5200	-3.185%	6	200	-86.184%
2026-03-17	1.5600	1.5800	1.5600	1.5700	-13.736%	10	200	-86.624%
2026-03-13	1.8200	1.8200	1.8200	1.8200	+5.814%	8	200	-88.462%
2026-03-12	1.7200	1.7200	1.7200	1.7200	+1.176%	1	192	-87.791%
2026-03-05	1.7000	1.7000	1.7000	1.7000	-7.609%	5	191	-87.647%
2026-03-03	1.9200	1.9200	1.8400	1.8400	+3.955%	10	186	-88.587%
2026-03-02	1.9300	1.9300	1.7700	1.7700	+0.568%	11	187	-88.136%
2026-02-27	1.8000	1.8000	1.7400	1.7600	+6.667%	4	181	-88.068%
2026-02-26	1.6100	1.6500	1.6100	1.6500	+11.486%	30	180	-87.273%
2026-02-25	1.4800	1.4800	1.4800	1.4800	-10.843%	2	161	-85.811%
2026-02-24	1.7900	1.7900	1.6600	1.6600	-6.742%	11	161	-87.349%
2026-02-23	1.8000	1.8000	1.7700	1.7800	-4.813%	4	164	-88.202%
2026-02-20	1.8100	1.8700	1.8100	1.8700	+8.721%	11	165	-88.770%
2026-02-18	1.7300	1.7300	1.7200	1.7200	-7.027%	2	166	-87.791%
2026-02-17	2.1000	2.1000	1.8500	1.8500	-7.960%	6	167	-88.649%
2026-02-13	2.0800	2.0800	2.0100	2.0100	+2.551%	2	164	-89.552%
2026-02-12	1.9700	1.9700	1.9600	1.9600	+14.620%	20	164	-89.286%
2026-02-11	1.7900	1.7900	1.7100	1.7100	-3.390%	3	162	-87.719%
2026-02-10	1.7800	1.7800	1.7700	1.7700	-3.279%	4	164	-88.136%
2026-02-09	1.7500	1.8300	1.7200	1.8300	-6.633%	4	166	-88.525%
2026-02-06	2.0300	2.0600	1.9500	1.9600	-20.325%	13	167	-89.286%
2026-02-05	2.3400	2.4600	2.3400	2.4600	+4.681%	26	170	-91.463%
2026-02-04	2.2500	2.3800	2.2500	2.3500	+9.813%	23	180	-91.064%
2026-02-03	2.1400	2.1400	2.1400	2.1400	+17.582%	1	158	-90.187%
2026-02-02	1.8200	1.8200	1.8200	1.8200	+1.111%	1	158	-88.462%
2026-01-29	1.8000	1.8000	1.8000	1.8000	+4.651%	1	157	-88.333%
2026-01-27	1.7900	1.7900	1.7200	1.7200	-3.371%	6	156	-87.791%
2026-01-23	1.7800	1.7800	1.7800	1.7800	-1.657%	3	154	-88.202%
2026-01-22	1.7300	1.8100	1.7300	1.8100	-7.653%	9	152	-88.398%
2026-01-21	1.9300	1.9600	1.8400	1.9600	+1.031%	60	149	-89.286%
2026-01-20	1.9700	2.0100	1.9400	1.9400	+17.576%	213	144	-89.175%
2026-01-16	1.6800	1.6800	1.6500	1.6500	-11.290%	5	30	-87.273%
2026-01-14	1.8600	1.8600	1.8600	1.8600	+14.110%	10	30	-88.710%
2026-01-13	1.6300	1.6300	1.6300	1.6300	-4.118%	10	20	-87.117%
2026-01-12	1.7000	1.7000	1.7000	1.7000	0.000%	10	10	-87.647%