Dark

NVDA20261120P95
NVDA Nov 20 2026 95.00 Put (NVDA261120P00095000)
option OPRA

EOD

Aug 12, 2026

0.2200+4.762%(+0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.2200	0.2200	0.1800	0.2200	+4.762%	4	614	0.000%
2026-08-11	0.2100	0.2100	0.2100	0.2100	-12.500%	1	614	+4.762%
2026-08-10	0.2900	0.2900	0.2400	0.2400	-22.581%	4	613	-8.333%
2026-08-05	0.3100	0.3100	0.3100	0.3100	+6.897%	1	612	-29.032%
2026-08-04	0.3000	0.3000	0.2900	0.2900	-25.641%	2	613	-24.138%
2026-08-03	0.3900	0.3900	0.3900	0.3900	+2.632%	1	614	-43.590%
2026-07-31	0.3800	0.3800	0.3800	0.3800	-15.556%	1	615	-42.105%
2026-07-27	0.4500	0.4500	0.4500	0.4500	+25.000%	20	615	-51.111%
2026-07-21	0.3600	0.3700	0.3600	0.3600	-5.263%	4	595	-38.889%
2026-07-20	0.3900	0.3900	0.3800	0.3800	-5.000%	8	595	-42.105%
2026-07-17	0.4000	0.4000	0.3800	0.4000	+14.286%	42	589	-45.000%
2026-07-15	0.3300	0.3500	0.3300	0.3500	0.000%	6	548	-37.143%
2026-07-13	0.3500	0.3500	0.3500	0.3500	-2.778%	2	550	-37.143%
2026-07-07	0.4200	0.4200	0.3600	0.3600	-10.000%	5	548	-38.889%
2026-07-01	0.3900	0.4400	0.3900	0.4000	-14.894%	34	549	-45.000%
2026-06-25	0.4600	0.4700	0.4600	0.4700	+30.556%	6	522	-53.191%
2026-06-24	0.4100	0.4100	0.3600	0.3600	-7.692%	48	517	-38.889%
2026-06-23	0.4200	0.4200	0.3900	0.3900	-9.302%	31	564	-43.590%
2026-06-16	0.3900	0.4300	0.3700	0.4300	+2.381%	117	561	-48.837%
2026-06-15	0.4200	0.4200	0.4200	0.4200	-27.586%	2	467	-47.619%
2026-06-11	0.5800	0.5800	0.5800	0.5800	+1.754%	1	467	-62.069%
2026-06-10	0.5500	0.5700	0.5500	0.5700	-13.636%	2	468	-61.404%
2026-06-09	0.6600	0.6600	0.6600	0.6600	+22.222%	20	469	-66.667%
2026-06-08	0.5300	0.5400	0.5300	0.5400	-6.897%	21	489	-59.259%
2026-06-05	0.5800	0.5800	0.5800	0.5800	+11.538%	44	488	-62.069%
2026-06-03	0.5200	0.5200	0.5200	0.5200	+8.333%	1	488	-57.692%
2026-06-02	0.4800	0.4800	0.4800	0.4800	-11.111%	1	488	-54.167%
2026-05-29	0.5300	0.5400	0.5300	0.5400	+8.000%	20	487	-59.259%
2026-05-28	0.5100	0.5100	0.5000	0.5000	-9.091%	3	482	-56.000%
2026-05-27	0.5200	0.5600	0.5200	0.5500	+5.769%	25	482	-60.000%
2026-05-26	0.5000	0.5200	0.5000	0.5200	-1.887%	2	480	-57.692%
2026-05-22	0.5300	0.5300	0.5300	0.5300	0.000%	1	480	-58.491%
2026-05-21	0.5500	0.5600	0.5300	0.5300	-5.357%	4	480	-58.491%
2026-05-20	0.5900	0.5900	0.5600	0.5600	-17.647%	4	480	-60.714%
2026-05-15	0.6800	0.6800	0.6800	0.6800	+7.937%	1	476	-67.647%
2026-05-14	0.6800	0.7000	0.6300	0.6300	-3.077%	5	476	-65.079%
2026-05-13	0.6500	0.6500	0.6500	0.6500	-19.753%	9	484	-66.154%
2026-05-06	0.8100	0.8100	0.8100	0.8100	-8.989%	20	484	-72.840%
2026-05-05	0.9100	0.9100	0.8800	0.8900	-11.881%	31	464	-75.281%
2026-05-01	1.0100	1.0100	1.0100	1.0100	-1.942%	1	464	-78.218%
2026-04-30	1.0200	1.0300	1.0000	1.0300	+14.444%	10	464	-78.641%
2026-04-29	0.9000	0.9000	0.9000	0.9000	+3.448%	10	461	-75.556%
2026-04-28	0.9200	0.9300	0.8700	0.8700	+1.163%	22	461	-74.713%
2026-04-27	0.8600	0.8600	0.8600	0.8600	-8.511%	11	470	-74.419%
2026-04-23	0.9000	0.9400	0.9000	0.9400	-5.051%	8	471	-76.596%
2026-04-22	0.9400	0.9900	0.9300	0.9900	+4.211%	35	479	-77.778%
2026-04-21	0.9600	0.9600	0.9500	0.9500	-6.863%	13	476	-76.842%
2026-04-20	1.0200	1.0200	1.0200	1.0200	+5.155%	3	476	-78.431%
2026-04-17	0.9900	0.9900	0.9700	0.9700	-2.020%	2	476	-77.320%
2026-04-16	0.9900	0.9900	0.9900	0.9900	-1.980%	1	476	-77.778%
2026-04-15	0.9800	1.0100	0.9800	1.0100	-16.529%	66	477	-78.218%
2026-04-13	1.2000	1.2100	1.2000	1.2100	-0.820%	2	465	-81.818%
2026-04-10	1.2200	1.2200	1.2200	1.2200	-4.688%	10	465	-81.967%
2026-04-09	1.2400	1.2800	1.2400	1.2800	-5.185%	4	465	-82.813%
2026-04-08	1.3500	1.3500	1.3400	1.3500	-21.512%	5	465	-83.704%
2026-04-07	1.7800	1.7800	1.7000	1.7200	+4.242%	4	466	-87.209%
2026-04-06	1.6500	1.6500	1.6500	1.6500	-6.780%	1	464	-86.667%
2026-04-02	1.9000	1.9100	1.7700	1.7700	+0.568%	10	462	-87.571%
2026-04-01	1.6100	1.7900	1.5900	1.7600	-0.565%	18	462	-87.500%
2026-03-31	2.0900	2.0900	1.7700	1.7700	-25.630%	9	462	-87.571%
2026-03-30	2.2400	2.3900	2.2400	2.3800	-2.857%	12	464	-90.756%
2026-03-27	2.2700	2.4500	2.2700	2.4500	+11.364%	121	458	-91.020%
2026-03-26	2.0000	2.2000	1.9900	2.2000	+23.596%	102	356	-90.000%
2026-03-25	1.7200	1.8200	1.6500	1.7800	-6.316%	7	254	-87.640%
2026-03-24	1.8200	1.9000	1.8200	1.9000	+1.604%	131	257	-88.421%
2026-03-23	1.8200	1.9800	1.8200	1.8700	-15.000%	6	166	-88.235%
2026-03-20	2.1800	2.2000	2.1800	2.2000	+10.000%	2	168	-90.000%
2026-03-19	2.0500	2.0700	2.0000	2.0000	+4.712%	7	168	-89.000%
2026-03-18	1.9100	1.9100	1.9100	1.9100	+1.058%	1	164	-88.482%
2026-03-17	1.8600	1.8900	1.8100	1.8900	+0.532%	10	164	-88.360%
2026-03-16	1.8800	1.8800	1.8800	1.8800	-17.181%	1	157	-88.298%
2026-03-13	2.2900	2.2900	2.2700	2.2700	+11.823%	12	158	-90.308%
2026-03-11	1.9200	2.0300	1.9100	2.0300	-22.814%	22	148	-89.163%
2026-03-06	2.6300	2.6300	2.6300	2.6300	+9.583%	1	141	-91.635%
2026-03-05	2.4000	2.4000	2.4000	2.4000	+11.111%	2	140	-90.833%
2026-03-04	2.1600	2.1600	2.1600	2.1600	-4.425%	2	138	-89.815%
2026-03-03	2.4200	2.4200	2.2600	2.2600	-1.739%	2	138	-90.265%
2026-03-02	2.3000	2.3000	2.3000	2.3000	-5.350%	1	137	-90.435%
2026-02-27	2.2600	2.4300	2.1100	2.4300	+17.391%	6	136	-90.947%
2026-02-26	2.0000	2.0700	2.0000	2.0700	-5.909%	26	132	-89.372%
2026-02-19	2.2100	2.2100	2.2000	2.2000	-5.172%	2	106	-90.000%
2026-02-17	2.5400	2.5400	2.2100	2.3200	+0.870%	6	105	-90.517%
2026-02-13	2.4300	2.4300	2.3000	2.3000	-3.766%	81	139	-90.435%
2026-02-12	2.3900	2.3900	2.3900	2.3900	+11.682%	80	139	-90.795%
2026-02-11	2.1500	2.1500	2.0600	2.1400	+0.469%	3	61	-89.720%
2026-02-10	2.1200	2.1300	2.1200	2.1300	+0.948%	2	60	-89.671%
2026-02-09	2.1100	2.1100	2.1100	2.1100	-10.593%	1	61	-89.573%
2026-02-06	2.3900	2.3900	2.3600	2.3600	-18.056%	2	60	-90.678%
2026-02-05	2.6900	2.8800	2.6900	2.8800	+1.408%	21	59	-92.361%
2026-02-04	2.7100	2.8400	2.7100	2.8400	+3.273%	3	38	-92.254%
2026-02-03	2.3900	2.7500	2.3900	2.7500	+22.222%	7	36	-92.000%
2026-02-02	2.1900	2.2500	2.1900	2.2500	+1.810%	3	30	-90.222%
2026-01-29	2.2100	2.2100	2.2100	2.2100	+7.805%	1	29	-90.045%
2026-01-28	2.0500	2.0500	2.0500	2.0500	-3.756%	1	29	-89.268%
2026-01-26	2.1300	2.1300	2.1300	2.1300	+4.926%	1	28	-89.671%
2026-01-15	2.0300	2.0300	2.0300	2.0300	-8.559%	1	28	-89.163%
2026-01-14	2.3000	2.3000	2.2200	2.2200	+3.256%	16	27	-90.090%
2026-01-13	2.1500	2.1500	2.1500	2.1500	0.000%	12	12	-89.767%