NVDA261120P00095000
NVDA Nov 20 2026 95.00 Put
optionOPRA
EODOct 23, 2026
0.05USD-28.571%(-0.02)1Vol1,140OI
NVDA261120P00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 1 | 1,139 | 0.000% |
| 2026-10-22 | 0.0400 | 0.0700 | 0.0400 | 0.0700 | +75.000% | 324 | 826 | -28.571% |
| 2026-10-21 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 1 | 826 | +25.000% |
| 2026-10-20 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 35 | 822 | 0.000% |
| 2026-10-19 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 2 | 821 | -16.667% |
| 2026-10-16 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.000% | 60 | 761 | -28.571% |
| 2026-10-15 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | +40.000% | 3 | 759 | -28.571% |
| 2026-10-14 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | +25.000% | 22 | 780 | 0.000% |
| 2026-10-12 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 20 | 785 | +25.000% |
| 2026-10-06 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 2 | 783 | +66.667% |
| 2026-10-02 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 2 | 783 | +25.000% |
| 2026-09-28 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -44.444% | 3 | 786 | 0.000% |
| 2026-09-18 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +28.571% | 5 | 781 | -44.444% |
| 2026-09-17 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -30.000% | 10 | 781 | -28.571% |
| 2026-09-16 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 1 | 782 | -50.000% |
| 2026-09-14 | 0.1000 | 0.1400 | 0.0800 | 0.1000 | -23.077% | 40 | 792 | -50.000% |
| 2026-09-03 | 0.1000 | 0.1300 | 0.1000 | 0.1300 | +30.000% | 2 | 792 | -61.538% |
| 2026-09-02 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | -16.667% | 4 | 795 | -50.000% |
| 2026-09-01 | 0.0300 | 0.1400 | 0.0300 | 0.1200 | 0.000% | 6 | 791 | -58.333% |
| 2026-08-27 | 0.1400 | 0.1400 | 0.1000 | 0.1200 | -14.286% | 38 | 770 | -58.333% |
| 2026-08-26 | 0.1800 | 0.1800 | 0.1400 | 0.1400 | -26.316% | 140 | 644 | -64.286% |
| 2026-08-25 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +5.556% | 4 | 642 | -73.684% |
| 2026-08-24 | 0.2000 | 0.2300 | 0.1800 | 0.1800 | -10.000% | 40 | 644 | -72.222% |
| 2026-08-21 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 2 | 644 | -75.000% |
| 2026-08-19 | 0.1800 | 0.2000 | 0.1700 | 0.2000 | +5.263% | 16 | 643 | -75.000% |
| 2026-08-18 | 0.2000 | 0.2100 | 0.1800 | 0.1900 | -5.000% | 44 | 614 | -73.684% |
| 2026-08-17 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 1 | 614 | -75.000% |
| 2026-08-12 | 0.2200 | 0.2200 | 0.1800 | 0.2200 | +4.762% | 4 | 614 | -77.273% |
| 2026-08-11 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -12.500% | 1 | 613 | -76.190% |
| 2026-08-10 | 0.2900 | 0.2900 | 0.2400 | 0.2400 | -22.581% | 4 | 612 | -79.167% |
| 2026-08-05 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +6.897% | 1 | 613 | -83.871% |
| 2026-08-04 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | -25.641% | 2 | 614 | -82.759% |
| 2026-08-03 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +2.632% | 1 | 615 | -87.179% |
| 2026-07-31 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -15.556% | 1 | 615 | -86.842% |
| 2026-07-27 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +25.000% | 20 | 595 | -88.889% |
| 2026-07-21 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | -5.263% | 4 | 595 | -86.111% |
| 2026-07-20 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | -5.000% | 8 | 589 | -86.842% |
| 2026-07-17 | 0.4000 | 0.4000 | 0.3800 | 0.4000 | +14.286% | 42 | 548 | -87.500% |
| 2026-07-15 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.000% | 6 | 550 | -85.714% |
| 2026-07-13 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -2.778% | 2 | 548 | -85.714% |
| 2026-07-07 | 0.4200 | 0.4200 | 0.3600 | 0.3600 | -10.000% | 5 | 549 | -86.111% |
| 2026-07-01 | 0.3900 | 0.4400 | 0.3900 | 0.4000 | -14.894% | 34 | 522 | -87.500% |
| 2026-06-25 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | +30.556% | 6 | 517 | -89.362% |
| 2026-06-24 | 0.4100 | 0.4100 | 0.3600 | 0.3600 | -7.692% | 48 | 564 | -86.111% |
| 2026-06-23 | 0.4200 | 0.4200 | 0.3900 | 0.3900 | -9.302% | 31 | 561 | -87.179% |
| 2026-06-16 | 0.3900 | 0.4300 | 0.3700 | 0.4300 | +2.381% | 117 | 467 | -88.372% |
| 2026-06-15 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -27.586% | 2 | 467 | -88.095% |
| 2026-06-11 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +1.754% | 1 | 468 | -91.379% |
| 2026-06-10 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | -13.636% | 2 | 469 | -91.228% |
| 2026-06-09 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +22.222% | 20 | 489 | -92.424% |
| 2026-06-08 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | -6.897% | 21 | 488 | -90.741% |
| 2026-06-05 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +11.538% | 44 | 488 | -91.379% |
| 2026-06-03 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +8.333% | 1 | 488 | -90.385% |
| 2026-06-02 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -11.111% | 1 | 487 | -89.583% |
| 2026-05-29 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | +8.000% | 20 | 482 | -90.741% |
| 2026-05-28 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | -9.091% | 3 | 482 | -90.000% |
| 2026-05-27 | 0.5200 | 0.5600 | 0.5200 | 0.5500 | +5.769% | 25 | 480 | -90.909% |
| 2026-05-26 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | -1.887% | 2 | 480 | -90.385% |
| 2026-05-22 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.000% | 1 | 480 | -90.566% |
| 2026-05-21 | 0.5500 | 0.5600 | 0.5300 | 0.5300 | -5.357% | 4 | 478 | -90.566% |
| 2026-05-20 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | -17.647% | 4 | 476 | -91.071% |
| 2026-05-15 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +7.937% | 1 | 476 | -92.647% |
| 2026-05-14 | 0.6800 | 0.7000 | 0.6300 | 0.6300 | -3.077% | 5 | 475 | -92.063% |
| 2026-05-13 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -19.753% | 9 | 484 | -92.308% |
| 2026-05-06 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -8.989% | 20 | 464 | -93.827% |
| 2026-05-05 | 0.9100 | 0.9100 | 0.8800 | 0.8900 | -11.881% | 31 | 464 | -94.382% |
| 2026-05-01 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -1.942% | 1 | 464 | -95.050% |
| 2026-04-30 | 1.0200 | 1.0300 | 1.0000 | 1.0300 | +14.444% | 10 | 461 | -95.146% |
| 2026-04-29 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +3.448% | 10 | 461 | -94.444% |
| 2026-04-28 | 0.9200 | 0.9300 | 0.8700 | 0.8700 | +1.163% | 22 | 461 | -94.253% |
| 2026-04-27 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -8.511% | 11 | 470 | -94.186% |
| 2026-04-23 | 0.9000 | 0.9400 | 0.9000 | 0.9400 | -5.051% | 8 | 471 | -94.681% |
| 2026-04-22 | 0.9400 | 0.9900 | 0.9300 | 0.9900 | +4.211% | 35 | 479 | -94.949% |
| 2026-04-21 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | -6.863% | 13 | 476 | -94.737% |
| 2026-04-20 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +5.155% | 3 | 476 | -95.098% |
| 2026-04-17 | 0.9900 | 0.9900 | 0.9700 | 0.9700 | -2.020% | 2 | 476 | -94.845% |
| 2026-04-16 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -1.980% | 1 | 476 | -94.949% |
| 2026-04-15 | 0.9800 | 1.0100 | 0.9800 | 1.0100 | -16.529% | 66 | 477 | -95.050% |
| 2026-04-13 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | -0.820% | 2 | 465 | -95.868% |
| 2026-04-10 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -4.688% | 10 | 465 | -95.902% |
| 2026-04-09 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | -5.185% | 4 | 465 | -96.094% |
| 2026-04-08 | 1.3500 | 1.3500 | 1.3400 | 1.3500 | -21.512% | 5 | 465 | -96.296% |
| 2026-04-07 | 1.7800 | 1.7800 | 1.7000 | 1.7200 | +4.242% | 4 | 466 | -97.093% |
| 2026-04-06 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -6.780% | 1 | 464 | -96.970% |
| 2026-04-02 | 1.9000 | 1.9100 | 1.7700 | 1.7700 | +0.568% | 10 | 462 | -97.175% |
| 2026-04-01 | 1.6100 | 1.7900 | 1.5900 | 1.7600 | -0.565% | 18 | 462 | -97.159% |
| 2026-03-31 | 2.0900 | 2.0900 | 1.7700 | 1.7700 | -25.630% | 9 | 462 | -97.175% |
| 2026-03-30 | 2.2400 | 2.3900 | 2.2400 | 2.3800 | -2.857% | 12 | 464 | -97.899% |
| 2026-03-27 | 2.2700 | 2.4500 | 2.2700 | 2.4500 | +11.364% | 121 | 458 | -97.959% |
| 2026-03-26 | 2.0000 | 2.2000 | 1.9900 | 2.2000 | +23.596% | 102 | 356 | -97.727% |
| 2026-03-25 | 1.7200 | 1.8200 | 1.6500 | 1.7800 | -6.316% | 7 | 254 | -97.191% |
| 2026-03-24 | 1.8200 | 1.9000 | 1.8200 | 1.9000 | +1.604% | 131 | 257 | -97.368% |
| 2026-03-23 | 1.8200 | 1.9800 | 1.8200 | 1.8700 | -15.000% | 6 | 166 | -97.326% |
| 2026-03-20 | 2.1800 | 2.2000 | 2.1800 | 2.2000 | +10.000% | 2 | 168 | -97.727% |
| 2026-03-19 | 2.0500 | 2.0700 | 2.0000 | 2.0000 | +4.712% | 7 | 168 | -97.500% |
| 2026-03-18 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +1.058% | 1 | 164 | -97.382% |
| 2026-03-17 | 1.8600 | 1.8900 | 1.8100 | 1.8900 | +0.532% | 10 | 164 | -97.354% |
| 2026-03-16 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -17.181% | 1 | 157 | -97.340% |
| 2026-03-13 | 2.2900 | 2.2900 | 2.2700 | 2.2700 | +11.823% | 12 | 158 | -97.797% |
| 2026-03-11 | 1.9200 | 2.0300 | 1.9100 | 2.0300 | -22.814% | 22 | 148 | -97.537% |
| 2026-03-06 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +9.583% | 1 | 141 | -98.099% |
| 2026-03-05 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +11.111% | 2 | 140 | -97.917% |
| 2026-03-04 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -4.425% | 2 | 138 | -97.685% |
| 2026-03-03 | 2.4200 | 2.4200 | 2.2600 | 2.2600 | -1.739% | 2 | 138 | -97.788% |
| 2026-03-02 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -5.350% | 1 | 137 | -97.826% |
| 2026-02-27 | 2.2600 | 2.4300 | 2.1100 | 2.4300 | +17.391% | 6 | 136 | -97.942% |
| 2026-02-26 | 2.0000 | 2.0700 | 2.0000 | 2.0700 | -5.909% | 26 | 132 | -97.585% |
| 2026-02-19 | 2.2100 | 2.2100 | 2.2000 | 2.2000 | -5.172% | 2 | 106 | -97.727% |
| 2026-02-17 | 2.5400 | 2.5400 | 2.2100 | 2.3200 | +0.870% | 6 | 105 | -97.845% |
| 2026-02-13 | 2.4300 | 2.4300 | 2.3000 | 2.3000 | -3.766% | 81 | 139 | -97.826% |
| 2026-02-12 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +11.682% | 80 | 139 | -97.908% |
| 2026-02-11 | 2.1500 | 2.1500 | 2.0600 | 2.1400 | +0.469% | 3 | 61 | -97.664% |
| 2026-02-10 | 2.1200 | 2.1300 | 2.1200 | 2.1300 | +0.948% | 2 | 60 | -97.653% |
| 2026-02-09 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -10.593% | 1 | 61 | -97.630% |
| 2026-02-06 | 2.3900 | 2.3900 | 2.3600 | 2.3600 | -18.056% | 2 | 60 | -97.881% |
| 2026-02-05 | 2.6900 | 2.8800 | 2.6900 | 2.8800 | +1.408% | 21 | 59 | -98.264% |
| 2026-02-04 | 2.7100 | 2.8400 | 2.7100 | 2.8400 | +3.273% | 3 | 38 | -98.239% |
| 2026-02-03 | 2.3900 | 2.7500 | 2.3900 | 2.7500 | +22.222% | 7 | 36 | -98.182% |
| 2026-02-02 | 2.1900 | 2.2500 | 2.1900 | 2.2500 | +1.810% | 3 | 30 | -97.778% |
| 2026-01-29 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +7.805% | 1 | 29 | -97.738% |
| 2026-01-28 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -3.756% | 1 | 29 | -97.561% |
| 2026-01-26 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +4.926% | 1 | 28 | -97.653% |
| 2026-01-15 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -8.559% | 1 | 28 | -97.537% |
| 2026-01-14 | 2.3000 | 2.3000 | 2.2200 | 2.2200 | +3.256% | 16 | 27 | -97.748% |
| 2026-01-13 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 0.000% | 12 | 12 | -97.674% |