Dark

NVDA20260821C110
NVDA Aug 21 2026 110.00 Call (NVDA260821C00110000)
option OPRA

EOD

Aug 14, 2026

115.80+0.495%(+0.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	115.8000	115.8000	115.8000	115.8000	+0.495%	1	368	0.000%
2026-08-13	115.1100	115.2300	115.1100	115.2300	+1.703%	3	368	+0.495%
2026-08-12	113.7100	113.7100	113.3000	113.3000	+4.937%	10	368	+2.207%
2026-08-10	107.9800	107.9800	107.9700	107.9700	-4.078%	8	377	+7.252%
2026-08-07	113.0000	114.8400	112.5600	112.5600	+2.832%	8	377	+2.878%
2026-08-06	109.4200	109.4600	109.4200	109.4600	-2.233%	4	377	+5.792%
2026-08-05	111.7700	111.9600	111.7700	111.9600	+13.102%	2	375	+3.430%
2026-08-03	98.9900	98.9900	98.9900	98.9900	+12.796%	1	375	+16.982%
2026-07-31	87.7600	87.7600	87.7600	87.7600	+2.130%	1	375	+31.951%
2026-07-30	85.9300	85.9300	85.9300	85.9300	-17.415%	1	374	+34.761%
2026-07-22	104.0500	104.0500	104.0500	104.0500	+8.048%	1	373	+11.293%
2026-07-20	96.3000	96.3000	96.3000	96.3000	+6.715%	2	374	+20.249%
2026-07-17	90.2400	90.2400	90.2400	90.2400	-9.307%	8	372	+28.324%
2026-07-15	100.3400	100.3400	99.5000	99.5000	+4.880%	8	376	+16.382%
2026-07-13	94.6500	94.8700	94.6500	94.8700	-4.172%	11	376	+22.062%
2026-07-10	97.0000	99.0000	97.0000	99.0000	+5.837%	13	373	+16.970%
2026-07-08	87.8100	93.5400	87.8100	93.5400	+12.414%	12	367	+23.797%
2026-07-07	83.2100	83.2100	83.2100	83.2100	-4.827%	1	359	+39.166%
2026-07-06	87.4300	87.4300	87.4300	87.4300	+3.639%	2	358	+32.449%
2026-07-02	88.5000	88.5000	84.3600	84.3600	-4.667%	4	358	+37.269%
2026-07-01	87.0000	88.4900	85.7300	88.4900	+2.407%	3	358	+30.862%
2026-06-29	86.4100	86.4100	86.4100	86.4100	+4.347%	2	358	+34.012%
2026-06-26	82.8100	82.8100	82.8100	82.8100	-4.586%	2	358	+39.838%
2026-06-25	89.9200	89.9200	86.4300	86.7900	-6.878%	14	360	+33.426%
2026-06-23	93.0000	93.2000	93.0000	93.2000	-6.781%	2	346	+24.249%
2026-06-22	104.4300	104.6400	99.9800	99.9800	-0.438%	3	347	+15.823%
2026-06-18	99.9900	100.4200	99.9900	100.4200	+2.355%	2	338	+15.316%
2026-06-17	99.5800	99.6700	97.5400	98.1100	-2.339%	6	338	+18.031%
2026-06-16	100.4600	100.4600	100.4600	100.4600	+0.390%	3	338	+15.270%
2026-06-15	100.4400	100.9600	100.0700	100.0700	+4.034%	14	320	+15.719%
2026-06-12	97.0100	97.0100	96.1900	96.1900	+3.653%	4	320	+20.387%
2026-06-11	92.8000	92.8000	92.8000	92.8000	-1.350%	1	320	+24.784%
2026-06-10	94.0700	94.0700	94.0700	94.0700	-2.619%	2	320	+23.100%
2026-06-09	97.6500	97.6500	95.7500	96.6000	-3.400%	14	318	+19.876%
2026-06-08	101.0100	101.3100	98.0900	100.0000	+2.249%	52	304	+15.800%
2026-06-05	97.8000	97.8000	97.8000	97.8000	-10.193%	5	252	+18.405%
2026-06-03	109.1500	109.1500	108.9000	108.9000	-1.892%	80	252	+6.336%
2026-06-01	111.0000	111.0000	111.0000	111.0000	+4.245%	5	252	+4.324%
2026-05-29	106.6000	106.6000	106.4800	106.4800	+2.562%	26	252	+8.753%
2026-05-28	103.8200	103.8200	103.8200	103.8200	+0.174%	5	227	+11.539%
2026-05-27	104.9500	104.9500	100.6300	103.6400	-0.461%	7	227	+11.733%
2026-05-26	106.8000	106.8000	104.1200	104.1200	-2.235%	3	224	+11.218%
2026-05-22	106.5000	106.5000	106.5000	106.5000	-4.381%	1	223	+8.732%
2026-05-21	111.3800	111.3800	111.3800	111.3800	-0.571%	5	223	+3.968%
2026-05-18	118.4100	119.1800	112.0200	112.0200	-2.634%	8	223	+3.374%
2026-05-12	113.7000	115.0500	113.7000	115.0500	+2.449%	30	215	+0.652%
2026-05-11	113.2300	113.2300	112.3000	112.3000	+5.150%	71	215	+3.117%
2026-05-08	106.8000	106.8000	106.8000	106.8000	+15.459%	1	184	+8.427%
2026-05-04	92.5000	92.5000	92.5000	92.5000	-0.280%	1	185	+25.189%
2026-04-30	92.7600	92.7600	92.7600	92.7600	-9.758%	1	184	+24.838%
2026-04-29	102.7900	102.7900	102.7900	102.7900	+0.775%	1	185	+12.657%
2026-04-28	102.0000	102.0000	102.0000	102.0000	-2.243%	1	186	+13.529%
2026-04-27	104.3400	104.3400	104.3400	104.3400	+5.661%	1	186	+10.983%
2026-04-24	98.7500	98.7500	98.7500	98.7500	+7.923%	1	186	+17.266%
2026-04-20	92.2000	92.2000	91.5000	91.5000	-0.920%	3	186	+26.557%
2026-04-17	93.3500	93.3500	92.3500	92.3500	+1.484%	3	187	+25.393%
2026-04-16	88.8200	91.0000	88.8200	91.0000	+5.434%	10	188	+27.253%
2026-04-14	86.3100	86.3100	86.3100	86.3100	+6.162%	1	183	+34.168%
2026-04-10	81.3000	81.3000	81.3000	81.3000	+17.809%	2	182	+42.435%
2026-04-06	69.0100	69.0100	69.0100	69.0100	-0.519%	1	180	+67.802%
2026-04-01	69.4000	69.4400	69.3700	69.3700	+11.491%	3	181	+66.931%
2026-03-31	62.2200	62.2200	62.2200	62.2200	+1.750%	4	182	+86.114%
2026-03-30	61.1500	61.1500	61.1500	61.1500	-1.323%	1	182	+89.370%
2026-03-27	63.0600	63.0600	61.9700	61.9700	-13.207%	2	181	+86.865%
2026-03-19	71.4000	71.4000	71.4000	71.4000	-4.174%	4	179	+62.185%
2026-03-18	74.5100	74.5100	74.5100	74.5100	+1.374%	2	179	+55.415%
2026-03-09	73.5000	73.5000	73.5000	73.5000	-3.922%	30	177	+57.551%
2026-03-02	76.5000	76.5000	76.5000	76.5000	-16.530%	13	155	+51.373%
2026-02-25	91.6500	91.6500	91.6500	91.6500	+10.408%	39	168	+26.350%
2026-02-20	81.0500	83.0100	81.0500	83.0100	+5.544%	40	168	+39.501%
2026-02-13	78.6500	78.6500	78.6500	78.6500	-7.471%	15	123	+47.235%
2026-02-11	85.0000	85.0000	85.0000	85.0000	+21.724%	5	123	+36.235%
2026-02-04	69.8300	69.8300	69.8300	69.8300	-4.421%	1	118	+65.831%
2026-02-03	75.3000	75.3000	73.0600	73.0600	-15.145%	7	118	+58.500%
2026-01-28	86.1000	86.1000	86.1000	86.1000	+4.808%	1	115	+34.495%
2026-01-26	82.1500	82.1500	82.1500	82.1500	+2.177%	25	114	+40.962%
2026-01-22	80.4000	80.4000	80.4000	80.4000	+1.785%	25	114	+44.030%
2026-01-21	78.9900	78.9900	78.9900	78.9900	-0.579%	1	89	+46.601%
2026-01-12	79.4500	79.4500	79.4500	79.4500	-8.919%	50	88	+45.752%
2025-12-26	87.2300	87.2300	87.2300	87.2300	+17.958%	1	39	+32.752%
2025-12-12	74.8300	74.8300	73.9500	73.9500	-1.400%	5	38	+56.592%
2025-12-11	75.0000	75.0000	75.0000	75.0000	-7.533%	7	33	+54.400%
2025-12-09	81.2600	81.2600	81.0400	81.1100	+4.201%	6	33	+42.769%
2025-12-03	78.0000	78.0000	77.8400	77.8400	+7.499%	13	32	+48.767%
2025-11-25	72.4100	72.4100	72.4100	72.4100	-18.977%	3	31	+59.923%
2025-11-20	89.3700	89.3700	89.3700	89.3700	+9.161%	1	28	+29.574%
2025-11-18	77.9700	81.8700	77.9700	81.8700	-1.658%	3	28	+41.444%
2025-11-14	83.2500	83.2500	83.2500	83.2500	-11.153%	1	25	+39.099%
2025-11-10	93.7000	93.7000	93.7000	93.7000	-1.987%	2	25	+23.586%
2025-11-04	95.6000	95.6000	95.6000	95.6000	+3.913%	1	25	+21.130%
2025-10-28	92.0000	92.0000	92.0000	92.0000	+4.545%	5	25	+25.870%
2025-10-27	88.0000	88.0000	88.0000	88.0000	+10.553%	2	25	+31.591%
2025-10-23	79.2800	79.6000	79.2800	79.6000	+3.944%	2	25	+45.477%
2025-10-22	76.3800	76.5800	76.3800	76.5800	-3.223%	2	25	+51.214%
2025-10-21	79.8100	80.1700	78.8700	79.1300	-0.403%	6	25	+46.341%
2025-10-16	78.5500	79.4500	78.5500	79.4500	-7.379%	3	25	+45.752%
2025-10-13	85.5500	85.7800	85.5500	85.7800	-6.771%	2	24	+34.997%
2025-10-09	92.0100	92.0100	92.0100	92.0100	+9.876%	1	25	+25.856%
2025-10-07	83.4800	83.7400	83.4800	83.7400	-0.310%	2	26	+38.285%
2025-10-06	84.0000	84.0000	84.0000	84.0000	+4.843%	2	26	+37.857%
2025-09-29	81.1500	81.4000	79.5700	80.1200	+6.855%	7	26	+44.533%
2025-09-24	74.9800	74.9800	74.9800	74.9800	-1.407%	1	26	+54.441%
2025-09-23	78.0500	78.3000	76.0500	76.0500	-6.342%	5	25	+52.268%
2025-09-22	75.1000	81.2000	75.1000	81.2000	+9.656%	5	25	+42.611%
2025-09-19	74.0500	74.0500	74.0500	74.0500	-1.267%	1	23	+56.381%
2025-09-18	75.0000	75.0000	75.0000	75.0000	+8.806%	15	23	+54.400%
2025-09-17	69.2700	69.2700	68.0000	68.9300	-7.102%	8	38	+67.997%
2025-09-16	74.2000	74.2000	74.2000	74.2000	+1.366%	1	30	+56.065%
2025-09-15	73.2000	73.2000	73.2000	73.2000	-4.737%	1	31	+58.197%
2025-09-10	75.8300	76.8400	75.8300	76.8400	+16.974%	2	30	+50.703%
2025-09-05	65.4900	65.7000	65.4900	65.6900	-4.797%	3	32	+76.283%
2025-09-04	69.0000	69.0000	69.0000	69.0000	+2.755%	3	31	+67.826%
2025-09-02	69.8000	69.8000	67.1500	67.1500	-8.627%	6	31	+72.450%
2025-08-29	75.0500	75.0500	73.4900	73.4900	-7.548%	5	29	+57.572%
2025-08-28	79.9000	79.9000	79.4900	79.4900	-1.316%	3	29	+45.679%
2025-08-27	79.6300	80.5500	79.0000	80.5500	+0.499%	5	28	+43.762%
2025-08-25	80.1500	80.1500	80.1500	80.1500	+7.584%	1	23	+44.479%
2025-08-21	74.6400	74.6400	73.8400	74.5000	+0.880%	7	22	+55.436%
2025-08-20	72.0000	73.8500	72.0000	73.8500	-2.315%	11	21	+56.804%
2025-08-19	75.6000	75.6000	75.6000	75.6000	-4.642%	5	10	+53.175%
2025-08-12	79.2800	79.2800	79.2800	79.2800	0.000%	5	5	+46.065%