Dark

NVDA20260821C105
NVDA Aug 21 2026 105.00 Call (NVDA260821C00105000)
option OPRA

EOD

Aug 14, 2026

121.13+1.747%(+2.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	121.1300	121.1300	121.1300	121.1300	+1.747%	1	391	0.000%
2026-08-12	118.5200	119.0500	118.5200	119.0500	-0.402%	18	390	+1.747%
2026-08-07	119.5300	119.5300	119.5300	119.5300	+2.224%	5	408	+1.339%
2026-08-05	116.6700	116.9300	116.6700	116.9300	+10.918%	2	406	+3.592%
2026-08-04	105.4200	105.4200	105.4200	105.4200	+2.340%	89	406	+14.902%
2026-08-03	102.3300	103.0100	102.3300	103.0100	+17.524%	2	406	+17.591%
2026-07-29	87.6500	87.6500	87.6500	87.6500	-14.721%	1	407	+38.197%
2026-07-23	104.0700	104.7500	102.6400	102.7800	+1.102%	8	408	+17.854%
2026-07-21	101.6600	101.6600	101.6600	101.6600	+4.374%	5	414	+19.152%
2026-07-17	97.4000	97.4000	97.4000	97.4000	-3.954%	21	413	+24.363%
2026-07-13	101.4100	101.4100	101.4100	101.4100	-3.612%	1	434	+19.446%
2026-07-10	105.5000	105.5000	105.2100	105.2100	+6.380%	2	434	+15.132%
2026-07-09	98.9000	98.9000	98.9000	98.9000	+7.500%	4	434	+22.477%
2026-07-07	93.2200	93.2200	92.0000	92.0000	+3.081%	8	430	+31.663%
2026-06-29	89.2500	89.2500	89.2500	89.2500	-2.831%	2	437	+35.720%
2026-06-25	91.8200	91.8500	91.3100	91.8500	-15.525%	9	435	+31.878%
2026-06-22	108.7300	108.7300	108.7300	108.7300	+4.387%	3	426	+11.404%
2026-06-18	105.4000	105.4500	104.1500	104.1600	+0.376%	5	421	+16.292%
2026-06-17	105.1800	105.1800	103.7700	103.7700	-1.256%	3	421	+16.729%
2026-06-16	105.0900	105.0900	105.0900	105.0900	+0.449%	1	421	+15.263%
2026-06-15	104.5400	104.6500	104.5400	104.6200	+7.028%	4	416	+15.781%
2026-06-11	97.7500	97.7500	97.7500	97.7500	-4.364%	1	416	+23.918%
2026-06-09	102.8500	102.8500	101.8500	102.2100	-2.564%	4	415	+18.511%
2026-06-08	106.0900	106.0900	103.0100	104.9000	+0.836%	41	411	+15.472%
2026-06-05	104.0200	104.0300	104.0200	104.0300	-5.341%	4	370	+16.438%
2026-05-26	109.9000	109.9000	109.9000	109.9000	-2.224%	1	366	+10.218%
2026-05-22	112.4000	112.4000	112.4000	112.4000	-9.311%	1	367	+7.767%
2026-05-15	123.9400	123.9400	123.9400	123.9400	+1.217%	9	366	-2.267%
2026-05-13	120.8000	122.4500	120.8000	122.4500	+7.781%	3	357	-1.078%
2026-05-08	113.6100	113.6100	113.6100	113.6100	+12.541%	5	356	+6.619%
2026-05-06	100.9500	100.9500	100.9500	100.9500	+3.358%	1	361	+19.990%
2026-04-30	97.6700	97.6700	97.6700	97.6700	-7.649%	1	361	+24.020%
2026-04-29	105.7600	105.7600	105.7600	105.7600	-6.366%	7	361	+14.533%
2026-04-27	112.9500	112.9500	112.9500	112.9500	+14.149%	5	354	+7.242%
2026-04-22	98.9500	98.9500	98.9500	98.9500	+1.425%	1	349	+22.415%
2026-04-17	97.4300	97.7300	97.4300	97.5600	+3.205%	45	349	+24.159%
2026-04-16	94.5300	94.5300	94.5300	94.5300	-1.613%	89	314	+28.139%
2026-04-15	96.0800	96.0800	96.0800	96.0800	+12.204%	7	244	+26.072%
2026-04-13	85.6300	85.6300	85.6300	85.6300	-0.650%	1	244	+41.457%
2026-04-10	86.1900	86.1900	86.1900	86.1900	+21.669%	10	244	+40.538%
2026-03-31	66.7700	70.8400	66.7700	70.8400	-3.356%	3	244	+70.991%
2026-03-26	74.2500	74.2500	73.0000	73.3000	-1.452%	7	246	+65.252%
2026-03-20	74.3800	74.3800	74.3800	74.3800	-2.987%	3	243	+62.853%
2026-03-19	76.6700	76.6700	76.6700	76.6700	-5.788%	2	243	+57.989%
2026-03-02	81.3800	81.3800	81.3800	81.3800	-3.692%	2	243	+48.845%
2026-02-26	84.5000	84.5000	84.5000	84.5000	-10.648%	2	243	+43.349%
2026-02-25	94.1900	94.5700	94.1900	94.5700	+3.355%	19	230	+28.085%
2026-02-24	91.5000	91.5000	91.5000	91.5000	+17.655%	2	230	+32.383%
2026-02-03	77.9000	77.9000	77.7700	77.7700	-12.716%	29	228	+55.754%
2026-02-02	89.1000	89.1000	89.1000	89.1000	-0.780%	1	207	+35.948%
2026-01-29	89.8000	89.8000	89.8000	89.8000	+3.635%	1	208	+34.889%
2026-01-26	86.6500	86.6500	86.6500	86.6500	+2.218%	30	209	+39.792%
2026-01-09	84.7700	84.7700	84.7700	84.7700	-2.372%	8	209	+42.893%
2026-01-05	89.7500	89.7500	86.4000	86.8300	+4.589%	6	201	+39.502%
2025-12-22	83.0200	83.0200	83.0200	83.0200	+2.684%	1	198	+45.905%
2025-12-19	81.0000	81.0000	80.8500	80.8500	+12.919%	2	198	+49.821%
2025-12-17	71.6000	71.6000	71.6000	71.6000	-11.855%	6	196	+69.176%
2025-12-11	81.2400	81.3200	80.9700	81.2300	-5.601%	10	192	+49.120%
2025-12-09	85.5500	86.0500	85.4100	86.0500	-9.516%	16	192	+40.767%
2025-11-20	95.1000	95.1000	95.1000	95.1000	+13.552%	30	192	+27.371%
2025-11-18	83.7500	83.7500	83.7500	83.7500	-21.302%	3	162	+44.633%
2025-10-31	106.4200	106.4200	106.4200	106.4200	-1.627%	10	159	+13.823%
2025-10-29	108.1800	108.1800	108.1800	108.1800	+29.062%	2	152	+11.971%
2025-10-23	83.6000	83.8200	83.6000	83.8200	+3.776%	2	152	+44.512%
2025-10-22	80.5500	80.7700	80.5500	80.7700	-2.897%	2	152	+49.969%
2025-10-21	84.1000	84.3900	82.9400	83.1800	-2.622%	6	153	+45.624%
2025-10-20	85.1000	85.4200	85.1000	85.4200	+2.128%	2	152	+41.805%
2025-10-16	83.6400	83.6400	83.6400	83.6400	+3.451%	1	152	+44.823%
2025-10-15	80.8500	80.8500	80.8500	80.8500	-3.428%	1	153	+49.821%
2025-10-14	83.7200	83.7200	83.7200	83.7200	-7.205%	1	153	+44.685%
2025-10-13	90.2700	90.8500	89.9700	90.2200	+0.256%	5	154	+34.261%
2025-10-10	89.9900	89.9900	89.9900	89.9900	-4.964%	1	154	+34.604%
2025-10-09	94.6900	94.6900	94.6900	94.6900	+5.036%	1	155	+27.923%
2025-10-08	90.1500	90.1500	90.1500	90.1500	+2.970%	1	155	+34.365%
2025-10-07	87.5500	87.5500	87.5500	87.5500	+0.046%	1	155	+38.355%
2025-10-06	87.5100	87.5100	87.5100	87.5100	-2.234%	1	156	+38.418%
2025-10-03	89.7500	89.7500	89.5100	89.5100	+12.634%	3	157	+35.326%
2025-09-25	79.0700	79.4700	79.0700	79.4700	+8.491%	12	158	+52.422%
2025-09-04	73.5300	73.5300	73.2500	73.2500	-1.413%	52	148	+65.365%
2025-09-03	74.2600	74.3000	74.2600	74.3000	-8.294%	2	96	+63.028%
2025-08-22	81.0200	81.0200	81.0200	81.0200	+3.461%	2	96	+49.506%
2025-08-21	79.0000	79.2300	78.0900	78.3100	0.000%	202	94	+54.680%