NVDA261120P00090000
NVDA Nov 20 2026 90.00 Put
optionOPRA
EODOct 23, 2026
0.04USD-42.857%(-0.03)7Vol689OI
NVDA261120P00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.0500 | 0.0500 | 0.0300 | 0.0400 | -42.857% | 7 | 684 | 0.000% |
| 2026-10-22 | 0.0400 | 0.0700 | 0.0400 | 0.0700 | +75.000% | 70 | 618 | -42.857% |
| 2026-10-19 | 0.0900 | 0.0900 | 0.0400 | 0.0400 | -33.333% | 188 | 448 | 0.000% |
| 2026-10-16 | 0.0500 | 0.0600 | 0.0400 | 0.0600 | +20.000% | 33 | 451 | -33.333% |
| 2026-10-15 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | +25.000% | 23 | 434 | -20.000% |
| 2026-10-14 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 10 | 444 | 0.000% |
| 2026-10-09 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 2 | 444 | +33.333% |
| 2026-10-08 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 1 | 443 | 0.000% |
| 2026-10-06 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.000% | 33 | 448 | 0.000% |
| 2026-10-01 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | -20.000% | 7 | 446 | 0.000% |
| 2026-09-30 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +66.667% | 1 | 447 | -20.000% |
| 2026-09-29 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -40.000% | 3 | 447 | +33.333% |
| 2026-09-25 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | +25.000% | 15 | 433 | -20.000% |
| 2026-09-24 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | -33.333% | 5 | 433 | 0.000% |
| 2026-09-17 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 10 | 433 | -33.333% |
| 2026-09-16 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | -33.333% | 13 | 420 | -33.333% |
| 2026-09-14 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +28.571% | 1 | 419 | -55.556% |
| 2026-09-11 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 2 | 419 | -42.857% |
| 2026-09-10 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -22.222% | 2 | 418 | -42.857% |
| 2026-09-09 | 0.0700 | 0.0900 | 0.0700 | 0.0900 | -10.000% | 16 | 428 | -55.556% |
| 2026-09-08 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +11.111% | 1 | 428 | -60.000% |
| 2026-09-03 | 0.0900 | 0.1000 | 0.0800 | 0.0900 | +125.000% | 25 | 427 | -55.556% |
| 2026-09-01 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -33.333% | 1 | 427 | 0.000% |
| 2026-08-31 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -70.000% | 1 | 427 | -33.333% |
| 2026-08-28 | 0.1100 | 0.2000 | 0.1100 | 0.2000 | +53.846% | 12 | 423 | -80.000% |
| 2026-08-27 | 0.1200 | 0.1300 | 0.0900 | 0.1300 | 0.000% | 12 | 424 | -69.231% |
| 2026-08-26 | 0.1700 | 0.1700 | 0.1200 | 0.1300 | -13.333% | 19 | 414 | -69.231% |
| 2026-08-25 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | -11.765% | 2 | 414 | -73.333% |
| 2026-08-24 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | -10.526% | 11 | 413 | -76.471% |
| 2026-08-21 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +11.765% | 2 | 411 | -78.947% |
| 2026-08-18 | 0.1900 | 0.1900 | 0.1400 | 0.1700 | +13.333% | 9 | 409 | -76.471% |
| 2026-08-17 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -28.571% | 5 | 409 | -73.333% |
| 2026-08-13 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +23.529% | 1 | 410 | -80.952% |
| 2026-08-12 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 1 | 411 | -76.471% |
| 2026-08-11 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | -21.739% | 2 | 409 | -77.778% |
| 2026-08-07 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -17.857% | 1 | 409 | -82.609% |
| 2026-08-04 | 0.2700 | 0.2800 | 0.2500 | 0.2800 | -3.448% | 30 | 438 | -85.714% |
| 2026-08-03 | 0.3500 | 0.3500 | 0.2900 | 0.2900 | -17.143% | 7 | 444 | -86.207% |
| 2026-07-31 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 6 | 449 | -88.571% |
| 2026-07-30 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -2.778% | 1 | 448 | -88.571% |
| 2026-07-28 | 0.3500 | 0.3600 | 0.3400 | 0.3600 | -2.703% | 4 | 445 | -88.889% |
| 2026-07-27 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | +32.143% | 23 | 422 | -89.189% |
| 2026-07-22 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | -6.667% | 20 | 415 | -85.714% |
| 2026-07-17 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +7.143% | 10 | 415 | -86.667% |
| 2026-07-16 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -3.448% | 1 | 415 | -85.714% |
| 2026-07-15 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | -3.333% | 3 | 414 | -86.207% |
| 2026-07-14 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +7.143% | 1 | 414 | -86.667% |
| 2026-07-13 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | -3.448% | 6 | 408 | -85.714% |
| 2026-07-10 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -19.444% | 1 | 408 | -86.207% |
| 2026-07-02 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | +12.500% | 11 | 398 | -88.889% |
| 2026-07-01 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | -3.030% | 3 | 398 | -87.500% |
| 2026-06-30 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | -5.714% | 6 | 404 | -87.879% |
| 2026-06-29 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 6 | 410 | -88.571% |
| 2026-06-26 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | +6.061% | 25 | 412 | -88.571% |
| 2026-06-25 | 0.3800 | 0.3800 | 0.3300 | 0.3300 | +13.793% | 7 | 415 | -87.879% |
| 2026-06-22 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -6.452% | 1 | 415 | -86.207% |
| 2026-06-18 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | -11.429% | 6 | 421 | -87.097% |
| 2026-06-17 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 1 | 421 | -88.571% |
| 2026-06-15 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -18.605% | 4 | 417 | -88.571% |
| 2026-06-12 | 0.4900 | 0.4900 | 0.4300 | 0.4300 | 0.000% | 51 | 367 | -90.698% |
| 2026-06-08 | 0.4300 | 0.4300 | 0.4200 | 0.4300 | -6.522% | 24 | 343 | -90.698% |
| 2026-06-05 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | +4.545% | 2 | 343 | -91.304% |
| 2026-06-03 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +15.789% | 1 | 343 | -90.909% |
| 2026-06-02 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -13.636% | 1 | 343 | -89.474% |
| 2026-06-01 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | +7.317% | 2 | 343 | -90.909% |
| 2026-05-29 | 0.4700 | 0.4700 | 0.4100 | 0.4100 | +2.500% | 3 | 342 | -90.244% |
| 2026-05-28 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -2.439% | 1 | 343 | -90.000% |
| 2026-05-27 | 0.4600 | 0.4600 | 0.4100 | 0.4100 | -12.766% | 28 | 342 | -90.244% |
| 2026-05-26 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +14.634% | 1 | 342 | -91.489% |
| 2026-05-22 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | -21.154% | 3 | 340 | -90.244% |
| 2026-05-19 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +1.961% | 42 | 353 | -92.308% |
| 2026-05-14 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -5.556% | 25 | 353 | -92.157% |
| 2026-05-13 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -14.286% | 3 | 356 | -92.593% |
| 2026-05-12 | 0.5900 | 0.6300 | 0.5900 | 0.6300 | +5.000% | 3 | 356 | -93.651% |
| 2026-05-11 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | -3.226% | 2 | 356 | -93.333% |
| 2026-05-08 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | -7.463% | 3 | 355 | -93.548% |
| 2026-05-06 | 0.7900 | 0.7900 | 0.6700 | 0.6700 | -19.277% | 4 | 355 | -94.030% |
| 2026-05-01 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | +1.220% | 17 | 340 | -95.181% |
| 2026-04-30 | 0.8000 | 0.8700 | 0.8000 | 0.8200 | +9.333% | 49 | 316 | -95.122% |
| 2026-04-29 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -6.250% | 5 | 316 | -94.667% |
| 2026-04-28 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +2.564% | 3 | 316 | -95.000% |
| 2026-04-24 | 0.7800 | 0.8000 | 0.7800 | 0.7800 | -8.235% | 38 | 316 | -94.872% |
| 2026-04-23 | 0.7700 | 0.8600 | 0.7700 | 0.8500 | +7.595% | 35 | 292 | -95.294% |
| 2026-04-20 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +2.597% | 5 | 267 | -94.937% |
| 2026-04-17 | 0.7600 | 0.7800 | 0.7600 | 0.7700 | -7.229% | 9 | 267 | -94.805% |
| 2026-04-16 | 0.8300 | 0.8500 | 0.8300 | 0.8300 | 0.000% | 15 | 270 | -95.181% |
| 2026-04-15 | 0.8100 | 0.8300 | 0.8000 | 0.8300 | -2.353% | 29 | 261 | -95.181% |
| 2026-04-14 | 0.9800 | 0.9800 | 0.8500 | 0.8500 | -15.000% | 8 | 259 | -95.294% |
| 2026-04-13 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -4.762% | 30 | 255 | -96.000% |
| 2026-04-09 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -2.778% | 1 | 230 | -96.190% |
| 2026-04-08 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -23.404% | 5 | 230 | -96.296% |
| 2026-04-07 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -26.943% | 20 | 230 | -97.163% |
| 2026-03-30 | 1.8600 | 1.9500 | 1.8600 | 1.9300 | -2.030% | 45 | 230 | -97.927% |
| 2026-03-27 | 1.9500 | 2.0000 | 1.9500 | 1.9700 | +23.899% | 9 | 206 | -97.970% |
| 2026-03-26 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +4.605% | 1 | 205 | -97.484% |
| 2026-03-23 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | -16.022% | 6 | 205 | -97.368% |
| 2026-03-20 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +19.079% | 1 | 200 | -97.790% |
| 2026-03-18 | 1.5100 | 1.5200 | 1.5100 | 1.5200 | -3.185% | 6 | 200 | -97.368% |
| 2026-03-17 | 1.5600 | 1.5800 | 1.5600 | 1.5700 | -13.736% | 10 | 200 | -97.452% |
| 2026-03-13 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +5.814% | 8 | 200 | -97.802% |
| 2026-03-12 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +1.176% | 1 | 192 | -97.674% |
| 2026-03-05 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -7.609% | 5 | 191 | -97.647% |
| 2026-03-03 | 1.9200 | 1.9200 | 1.8400 | 1.8400 | +3.955% | 10 | 186 | -97.826% |
| 2026-03-02 | 1.9300 | 1.9300 | 1.7700 | 1.7700 | +0.568% | 11 | 187 | -97.740% |
| 2026-02-27 | 1.8000 | 1.8000 | 1.7400 | 1.7600 | +6.667% | 4 | 181 | -97.727% |
| 2026-02-26 | 1.6100 | 1.6500 | 1.6100 | 1.6500 | +11.486% | 30 | 180 | -97.576% |
| 2026-02-25 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -10.843% | 2 | 161 | -97.297% |
| 2026-02-24 | 1.7900 | 1.7900 | 1.6600 | 1.6600 | -6.742% | 11 | 161 | -97.590% |
| 2026-02-23 | 1.8000 | 1.8000 | 1.7700 | 1.7800 | -4.813% | 4 | 164 | -97.753% |
| 2026-02-20 | 1.8100 | 1.8700 | 1.8100 | 1.8700 | +8.721% | 11 | 165 | -97.861% |
| 2026-02-18 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | -7.027% | 2 | 166 | -97.674% |
| 2026-02-17 | 2.1000 | 2.1000 | 1.8500 | 1.8500 | -7.960% | 6 | 167 | -97.838% |
| 2026-02-13 | 2.0800 | 2.0800 | 2.0100 | 2.0100 | +2.551% | 2 | 164 | -98.010% |
| 2026-02-12 | 1.9700 | 1.9700 | 1.9600 | 1.9600 | +14.620% | 20 | 164 | -97.959% |
| 2026-02-11 | 1.7900 | 1.7900 | 1.7100 | 1.7100 | -3.390% | 3 | 162 | -97.661% |
| 2026-02-10 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | -3.279% | 4 | 164 | -97.740% |
| 2026-02-09 | 1.7500 | 1.8300 | 1.7200 | 1.8300 | -6.633% | 4 | 166 | -97.814% |
| 2026-02-06 | 2.0300 | 2.0600 | 1.9500 | 1.9600 | -20.325% | 13 | 167 | -97.959% |
| 2026-02-05 | 2.3400 | 2.4600 | 2.3400 | 2.4600 | +4.681% | 26 | 170 | -98.374% |
| 2026-02-04 | 2.2500 | 2.3800 | 2.2500 | 2.3500 | +9.813% | 23 | 180 | -98.298% |
| 2026-02-03 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +17.582% | 1 | 158 | -98.131% |
| 2026-02-02 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +1.111% | 1 | 158 | -97.802% |
| 2026-01-29 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +4.651% | 1 | 157 | -97.778% |
| 2026-01-27 | 1.7900 | 1.7900 | 1.7200 | 1.7200 | -3.371% | 6 | 156 | -97.674% |
| 2026-01-23 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -1.657% | 3 | 154 | -97.753% |
| 2026-01-22 | 1.7300 | 1.8100 | 1.7300 | 1.8100 | -7.653% | 9 | 152 | -97.790% |
| 2026-01-21 | 1.9300 | 1.9600 | 1.8400 | 1.9600 | +1.031% | 60 | 149 | -97.959% |
| 2026-01-20 | 1.9700 | 2.0100 | 1.9400 | 1.9400 | +17.576% | 213 | 144 | -97.938% |
| 2026-01-16 | 1.6800 | 1.6800 | 1.6500 | 1.6500 | -11.290% | 5 | 30 | -97.576% |
| 2026-01-14 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +14.110% | 10 | 30 | -97.849% |
| 2026-01-13 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -4.118% | 10 | 20 | -97.546% |
| 2026-01-12 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 0.000% | 10 | 10 | -97.647% |