Dark

NVDA20260821C100
NVDA Aug 21 2026 100.00 Call (NVDA260821C00100000)
option OPRA

EOD

Aug 14, 2026

125.15+0.080%(+0.10)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	124.9000	125.6500	124.9000	125.1500	+0.080%	17	2,171	0.000%
2026-08-13	125.4500	125.4500	125.0500	125.0500	+0.928%	26	2,177	+0.080%
2026-08-12	123.9000	123.9000	123.9000	123.9000	+0.324%	1	2,196	+1.009%
2026-08-10	123.5000	123.5000	123.5000	123.5000	-0.266%	1	2,196	+1.336%
2026-08-07	122.5000	123.8300	122.4900	123.8300	+2.798%	3	2,196	+1.066%
2026-08-06	120.4500	120.4600	120.4500	120.4600	-1.100%	15	2,197	+3.893%
2026-08-05	120.0000	121.8000	119.6500	121.8000	+8.750%	11	2,206	+2.750%
2026-08-04	110.4500	112.0000	110.4500	112.0000	+3.809%	13	2,205	+11.741%
2026-08-03	98.3400	108.2800	98.3400	107.8900	+6.959%	14	2,218	+15.998%
2026-07-31	97.9500	100.8700	97.9500	100.8700	+5.182%	11	2,232	+24.071%
2026-07-29	93.3000	95.9000	91.8300	95.9000	-1.752%	11	2,243	+30.501%
2026-07-28	97.6100	97.6100	97.6100	97.6100	+0.889%	1	2,242	+28.214%
2026-07-27	96.8500	96.8500	96.7500	96.7500	-15.213%	2	2,242	+29.354%
2026-07-22	114.1000	114.1100	114.0500	114.1100	+9.890%	100	2,244	+9.675%
2026-07-17	105.0000	105.0000	103.8400	103.8400	-4.804%	26	2,144	+20.522%
2026-07-16	109.1400	109.1400	109.0800	109.0800	-3.109%	25	2,118	+14.732%
2026-07-15	112.6100	112.6300	112.5400	112.5800	-0.222%	250	2,093	+11.165%
2026-07-14	110.0800	112.8300	110.0800	112.8300	+8.147%	152	1,843	+10.919%
2026-07-13	104.4200	104.4200	104.3300	104.3300	-5.712%	10	1,692	+19.956%
2026-07-10	107.4500	111.1800	107.4500	110.6500	+6.970%	788	1,692	+13.104%
2026-07-09	103.6600	104.3400	103.3800	103.4400	-0.097%	302	905	+20.988%
2026-07-08	98.0000	103.5400	98.0000	103.5400	+6.086%	12	604	+20.871%
2026-07-07	93.1300	98.1700	93.1300	97.6000	+0.670%	4	597	+28.227%
2026-07-06	96.9400	96.9500	96.9400	96.9500	+3.358%	2	598	+29.087%
2026-07-02	95.9700	95.9700	93.8000	93.8000	-0.234%	11	596	+33.422%
2026-06-29	94.4000	95.5000	94.0200	94.0200	-2.368%	30	596	+33.110%
2026-06-26	93.7500	96.3000	93.7200	96.3000	+0.891%	212	567	+29.958%
2026-06-25	95.0000	97.4000	93.9500	95.4500	-3.537%	211	612	+31.116%
2026-06-24	101.6500	101.6500	98.9500	98.9500	-3.736%	2	434	+26.478%
2026-06-23	102.5900	102.7900	101.7000	102.7900	-7.505%	3	434	+21.753%
2026-06-18	108.5000	111.1300	108.5000	111.1300	+1.267%	27	419	+12.616%
2026-06-16	109.7400	109.7400	109.7400	109.7400	+4.019%	1	419	+14.042%
2026-06-12	105.5000	105.5000	105.5000	105.5000	+1.160%	1	418	+18.626%
2026-06-10	104.2900	104.2900	104.2900	104.2900	-3.880%	25	418	+20.002%
2026-06-09	105.2000	108.5000	101.8400	108.5000	-0.759%	5	418	+15.346%
2026-06-08	111.0400	111.0400	108.7800	109.3300	+2.657%	30	421	+14.470%
2026-06-05	114.2000	114.2000	106.5000	106.5000	-6.718%	23	396	+17.512%
2026-06-04	114.3000	114.3000	114.1400	114.1700	-1.992%	39	394	+9.617%
2026-06-03	116.7200	116.7200	116.4900	116.4900	-7.533%	2	384	+7.434%
2026-06-02	129.8200	132.0000	125.9800	125.9800	+0.816%	8	384	-0.659%
2026-06-01	122.1300	125.2500	122.1300	124.9600	+5.898%	18	389	+0.152%
2026-05-29	118.0000	118.0000	118.0000	118.0000	+3.057%	5	388	+6.059%
2026-05-27	114.5000	114.5000	114.5000	114.5000	-2.553%	1	388	+9.301%
2026-05-26	117.5000	117.5000	117.5000	117.5000	-6.375%	3	389	+6.511%
2026-05-20	125.5000	125.5000	125.5000	125.5000	+2.390%	1	389	-0.279%
2026-05-18	122.5500	122.5700	122.5500	122.5700	-6.741%	4	390	+2.105%
2026-05-15	127.6100	131.4300	127.6100	131.4300	-4.073%	4	390	-4.778%
2026-05-14	133.8700	137.0100	133.8700	137.0100	+7.156%	3	392	-8.656%
2026-05-13	127.8600	127.8600	127.8600	127.8600	+8.218%	1	393	-2.120%
2026-05-12	125.0200	125.0200	118.0000	118.1500	+0.983%	14	393	+5.925%
2026-05-08	117.0000	117.0000	117.0000	117.0000	+7.705%	1	393	+6.966%
2026-05-06	107.5300	108.6300	106.1900	108.6300	+10.016%	23	394	+15.208%
2026-05-05	99.4500	99.4500	98.7400	98.7400	+1.272%	2	393	+26.747%
2026-05-04	97.5000	97.5000	97.5000	97.5000	-2.500%	1	393	+28.359%
2026-05-01	100.0000	100.0000	100.0000	100.0000	-2.382%	5	393	+25.150%
2026-04-30	108.0000	108.0000	102.4400	102.4400	-11.537%	8	393	+22.169%
2026-04-28	115.8000	115.8000	115.8000	115.8000	-1.864%	2	393	+8.074%
2026-04-27	111.2200	118.0000	111.2200	118.0000	+7.273%	20	393	+6.059%
2026-04-24	110.0000	112.0000	110.0000	110.0000	+9.225%	21	393	+13.773%
2026-04-23	101.0000	101.0000	100.7100	100.7100	-1.265%	4	393	+24.268%
2026-04-21	102.0000	102.0000	102.0000	102.0000	+0.196%	13	384	+22.696%
2026-04-20	101.7500	101.8000	101.7500	101.8000	-1.232%	2	384	+22.937%
2026-04-17	102.1000	103.0700	102.1000	103.0700	+2.211%	8	385	+21.422%
2026-04-15	100.4200	100.8400	100.4200	100.8400	+3.489%	2	378	+24.107%
2026-04-14	94.3800	97.4400	94.3800	97.4400	+8.015%	18	378	+28.438%
2026-04-10	89.5000	91.0000	89.0600	90.2100	+6.292%	4	369	+38.732%
2026-04-08	84.8700	84.8700	84.8700	84.8700	+8.005%	2	371	+47.461%
2026-04-01	78.5800	78.5800	78.5800	78.5800	+15.678%	4	371	+59.264%
2026-03-30	69.2100	69.2100	67.9300	67.9300	-3.986%	12	371	+84.234%
2026-03-27	73.3500	73.3500	70.7500	70.7500	-5.097%	20	370	+76.890%
2026-03-26	74.5500	74.5500	74.5500	74.5500	-7.735%	5	355	+67.874%
2026-03-19	80.8000	80.8000	80.8000	80.8000	-4.695%	20	355	+54.889%
2026-03-17	86.6400	86.6400	84.7800	84.7800	-3.418%	3	335	+47.617%
2026-03-10	87.7800	87.7800	87.7800	87.7800	+6.143%	15	334	+42.572%
2026-03-03	82.7000	82.7000	82.7000	82.7000	-1.770%	1	321	+51.330%
2026-02-27	84.0000	85.5000	83.8600	84.1900	-5.933%	11	321	+48.652%
2026-02-26	89.2400	89.5000	89.2400	89.5000	-10.901%	2	318	+39.832%
2026-02-25	97.5000	100.4500	97.5000	100.4500	+4.963%	83	366	+24.589%
2026-02-24	91.8500	95.7500	91.8500	95.7000	+4.158%	23	366	+30.773%
2026-02-20	93.1500	93.7500	91.8800	91.8800	-1.204%	94	365	+36.210%
2026-02-18	93.0000	93.0000	93.0000	93.0000	+10.583%	1	291	+34.570%
2026-02-17	84.1000	84.1000	84.1000	84.1000	-3.111%	2	291	+48.811%
2026-02-13	89.0500	89.0500	86.8000	86.8000	-7.413%	7	292	+44.182%
2026-02-09	93.7500	93.7500	93.7500	93.7500	+20.269%	15	292	+33.493%
2026-02-04	77.9500	77.9500	77.9500	77.9500	-3.955%	2	292	+60.552%
2026-02-03	84.4900	84.4900	81.1600	81.1600	-14.837%	16	290	+54.202%
2026-01-29	95.3000	95.3000	95.3000	95.3000	+0.105%	2	291	+31.322%
2026-01-28	95.9000	95.9000	95.2000	95.2000	+4.044%	12	291	+31.460%
2026-01-23	91.5000	91.5000	91.5000	91.5000	+2.659%	2	281	+36.776%
2026-01-22	89.1300	89.1300	89.1300	89.1300	+6.424%	1	279	+40.413%
2026-01-20	83.7300	83.7500	83.7300	83.7500	-11.981%	5	279	+49.433%
2026-01-06	95.1500	95.1500	95.1500	95.1500	+0.053%	2	276	+31.529%
2025-12-26	95.5800	95.5800	94.9000	95.1000	+1.875%	3	276	+31.598%
2025-12-23	93.3500	93.3500	93.3500	93.3500	+5.839%	1	277	+34.065%
2025-12-22	88.0000	88.2000	88.0000	88.2000	+4.194%	11	277	+41.893%
2025-12-19	84.6500	84.6500	84.6500	84.6500	+5.090%	1	277	+47.844%
2025-12-18	80.8000	80.8000	80.5500	80.5500	+4.070%	2	276	+55.369%
2025-12-17	79.0000	79.0000	75.8500	77.4000	-4.208%	9	276	+61.693%
2025-12-16	80.8000	80.8000	80.8000	80.8000	-4.379%	1	276	+54.889%
2025-12-12	84.5000	84.5000	84.5000	84.5000	+1.258%	7	276	+48.107%
2025-12-11	83.4500	83.4500	83.4500	83.4500	-7.154%	1	269	+49.970%
2025-12-09	89.8500	90.1700	89.8500	89.8800	+2.697%	4	269	+39.241%
2025-11-26	87.5200	87.5200	87.5200	87.5200	+5.637%	1	267	+42.996%
2025-11-25	76.9400	82.8500	76.9400	82.8500	-5.228%	78	267	+51.056%
2025-11-24	87.8000	87.8000	87.4200	87.4200	+1.568%	21	200	+43.159%
2025-11-21	87.9000	87.9000	86.0700	86.0700	-5.052%	2	200	+45.405%
2025-11-20	89.9000	90.6500	89.9000	90.6500	+0.722%	4	198	+38.058%
2025-11-19	93.3500	93.3500	90.0000	90.0000	+2.506%	134	197	+39.056%
2025-11-18	86.8000	87.8000	86.8000	87.8000	-6.436%	2	144	+42.540%
2025-11-17	92.4500	93.8400	92.4500	93.8400	+0.817%	4	144	+33.365%
2025-11-14	93.0800	93.0800	93.0800	93.0800	-1.136%	2	142	+34.454%
2025-11-13	94.1500	94.1500	94.1500	94.1500	-4.851%	1	140	+32.926%
2025-11-12	98.9500	98.9500	98.9500	98.9500	+1.176%	1	139	+26.478%
2025-11-11	97.8000	97.8000	97.8000	97.8000	+5.502%	1	139	+27.965%
2025-11-07	91.0000	92.7000	87.1000	92.7000	-13.767%	29	139	+35.005%
2025-11-05	106.4500	107.5000	106.4500	107.5000	-4.926%	6	140	+16.419%
2025-11-03	113.0700	113.0700	113.0700	113.0700	+2.791%	1	138	+10.684%
2025-10-31	110.0000	110.0000	110.0000	110.0000	-3.627%	1	138	+13.773%
2025-10-29	114.1400	114.1400	114.1400	114.1400	+19.206%	20	137	+9.646%
2025-10-27	95.7500	95.7500	95.7500	95.7500	+7.827%	5	117	+30.705%
2025-10-23	88.5400	88.8000	88.5400	88.8000	+4.779%	2	117	+40.935%
2025-10-22	84.7500	84.7500	84.7500	84.7500	-4.615%	19	117	+47.670%
2025-10-21	88.5400	88.8500	88.5400	88.8500	+4.529%	2	136	+40.855%
2025-10-15	85.0000	85.0000	85.0000	85.0000	-3.464%	4	136	+47.235%
2025-10-14	88.0500	88.0500	88.0500	88.0500	-7.120%	1	132	+42.135%
2025-10-13	94.8000	94.8000	94.8000	94.8000	-0.733%	1	131	+32.015%
2025-10-03	95.5000	95.5000	95.5000	95.5000	-0.521%	100	131	+31.047%
2025-10-02	96.0000	96.0000	96.0000	96.0000	+2.345%	15	31	+30.365%
2025-10-01	91.6500	93.8000	91.6500	93.8000	+2.067%	2	22	+33.422%
2025-09-30	91.9000	91.9000	91.9000	91.9000	+3.748%	1	21	+36.181%
2025-09-29	88.5800	88.5800	88.5800	88.5800	+5.452%	1	21	+41.285%
2025-09-25	84.0000	84.0000	84.0000	84.0000	-3.114%	1	20	+48.988%
2025-09-23	86.7000	86.7000	86.7000	86.7000	-2.584%	1	20	+44.348%
2025-09-22	89.4000	89.4000	89.0000	89.0000	+9.269%	3	21	+40.618%
2025-09-16	81.4500	81.4500	81.4500	81.4500	+11.423%	2	21	+53.653%
2025-09-05	72.0000	73.1000	72.0000	73.1000	-4.631%	2	21	+71.204%
2025-09-03	78.5100	78.7200	76.4700	76.6500	-1.831%	8	20	+63.275%
2025-09-02	79.1000	79.1000	76.4500	78.0800	-3.629%	5	18	+60.284%
2025-08-29	81.9300	82.4400	81.0200	81.0200	-6.874%	4	14	+54.468%
2025-08-28	87.0000	87.0000	87.0000	87.0000	-0.344%	1	14	+43.851%
2025-08-26	87.3000	87.3000	87.3000	87.3000	+1.170%	2	12	+43.356%
2025-08-25	86.2900	86.2900	86.2900	86.2900	+1.256%	2	12	+45.034%
2025-08-22	85.2200	85.2200	85.2200	85.2200	+3.010%	2	13	+46.855%
2025-08-21	82.1000	82.7300	82.1000	82.7300	+0.182%	8	11	+51.275%
2025-08-20	78.0000	82.6300	78.0000	82.5800	-1.831%	18	11	+51.550%
2025-08-19	87.8700	88.6500	83.8200	84.1200	-5.260%	4	8	+48.776%
2025-08-18	90.0000	90.6500	88.5000	88.7900	-0.482%	4	6	+40.951%
2025-08-14	89.2200	89.2200	89.2200	89.2200	-0.977%	1	3	+40.271%
2025-08-12	89.5000	90.2000	89.5000	90.1000	0.000%	5	2	+38.901%