Dark

NVDA20260821C115
NVDA Aug 21 2026 115.00 Call (NVDA260821C00115000)
option OPRA

EOD

Aug 14, 2026

111.90+0.765%(+0.85)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	111.9000	111.9000	111.9000	111.9000	+0.765%	4	275	0.000%
2026-08-13	111.4800	111.4800	111.0500	111.0500	+2.218%	10	275	+0.765%
2026-08-12	108.6200	108.6400	108.6200	108.6400	+3.962%	10	275	+3.001%
2026-08-10	104.5000	104.5000	104.5000	104.5000	-3.196%	1	285	+7.081%
2026-08-07	107.9500	107.9500	107.9500	107.9500	+3.311%	1	286	+3.659%
2026-08-06	104.5200	104.5200	104.4900	104.4900	-1.795%	4	286	+7.092%
2026-08-05	105.8400	106.6000	105.8400	106.4000	+34.123%	6	287	+5.169%
2026-07-29	81.3800	81.3800	77.5000	79.3300	-9.202%	3	284	+41.056%
2026-07-27	87.3700	87.3700	87.3700	87.3700	-7.838%	2	284	+28.076%
2026-07-23	94.5200	94.8000	94.5200	94.8000	-0.940%	2	282	+18.038%
2026-07-15	95.7000	95.7000	95.7000	95.7000	-0.323%	2	282	+16.928%
2026-07-10	96.0100	96.0100	96.0100	96.0100	+8.449%	4	282	+16.550%
2026-07-08	88.5200	88.5300	88.5200	88.5300	+13.748%	10	278	+26.398%
2026-07-07	77.8300	77.8300	77.8300	77.8300	-2.688%	1	268	+43.775%
2026-07-02	79.9800	79.9800	79.9800	79.9800	-5.304%	1	267	+39.910%
2026-07-01	84.4600	84.4600	84.4600	84.4600	+3.063%	3	267	+32.489%
2026-06-25	81.7600	81.9500	81.4300	81.9500	-4.029%	13	266	+36.547%
2026-06-23	85.3900	85.3900	85.3900	85.3900	-10.885%	2	253	+31.046%
2026-06-22	99.0500	99.5700	95.8200	95.8200	+2.778%	9	255	+16.781%
2026-06-17	94.8200	94.8200	92.8300	93.2300	-2.946%	11	229	+20.026%
2026-06-15	96.6500	96.6500	95.2100	96.0600	+3.916%	12	229	+16.490%
2026-06-10	92.4400	92.4400	92.4400	92.4400	+0.818%	1	229	+21.051%
2026-06-09	92.7600	93.0000	90.7200	91.6900	-3.576%	18	230	+22.042%
2026-06-08	95.5800	95.8000	93.9000	95.0900	-7.075%	43	228	+17.678%
2026-06-03	103.6800	103.6800	101.7000	102.3300	-5.730%	93	228	+9.352%
2026-06-02	108.5500	108.5500	108.5500	108.5500	+6.369%	1	265	+3.086%
2026-05-22	104.5700	104.5700	102.0500	102.0500	-5.228%	21	265	+9.652%
2026-05-21	105.3000	107.6800	105.3000	107.6800	-5.726%	6	269	+3.919%
2026-05-15	114.2200	114.2200	114.2200	114.2200	-6.392%	20	269	-2.031%
2026-05-14	122.0200	122.0200	122.0200	122.0200	+7.431%	11	249	-8.294%
2026-05-13	113.5800	113.5800	113.5800	113.5800	+11.957%	1	261	-1.479%
2026-05-08	104.0600	104.0600	101.4500	101.4500	+16.515%	2	261	+10.301%
2026-05-01	87.0700	87.0700	87.0700	87.0700	-1.102%	1	262	+28.517%
2026-04-30	92.1500	92.1500	88.0400	88.0400	-9.172%	3	262	+27.101%
2026-04-28	96.9300	96.9300	96.9300	96.9300	-2.710%	1	264	+15.444%
2026-04-27	99.6300	99.6300	99.6300	99.6300	+2.977%	1	264	+12.316%
2026-04-24	96.3500	96.7500	96.3500	96.7500	+8.125%	2	264	+15.659%
2026-04-21	89.4800	89.4800	89.4800	89.4800	+3.529%	1	266	+25.056%
2026-04-15	86.4300	86.4300	86.4300	86.4300	+13.515%	5	266	+29.469%
2026-04-13	75.4000	77.0000	75.4000	76.1400	-0.536%	23	263	+46.966%
2026-04-10	76.5500	76.5500	76.5500	76.5500	+6.616%	6	250	+46.179%
2026-04-09	70.5000	71.8000	70.5000	71.8000	+3.892%	14	250	+55.850%
2026-04-08	69.1100	69.1100	69.1100	69.1100	+15.472%	11	248	+61.916%
2026-03-31	59.8500	59.8500	59.8500	59.8500	-4.561%	2	237	+86.967%
2026-03-26	62.7100	62.7100	62.7100	62.7100	-1.631%	1	238	+78.440%
2026-03-24	63.7500	63.7500	63.7500	63.7500	-10.401%	40	239	+75.529%
2026-03-18	71.1500	71.1500	71.1500	71.1500	+0.056%	1	219	+57.273%
2026-03-13	71.1100	71.1100	71.1100	71.1100	-6.680%	10	219	+57.362%
2026-03-11	76.1500	76.2000	76.1500	76.2000	+1.627%	10	219	+46.850%
2026-03-10	74.7000	74.9800	74.7000	74.9800	+4.867%	11	228	+49.240%
2026-03-09	68.6000	71.5000	68.6000	71.5000	-0.487%	45	222	+56.503%
2026-03-02	72.0500	72.0500	71.8500	71.8500	-5.523%	70	189	+55.741%
2026-02-19	76.0500	76.0500	76.0500	76.0500	-3.183%	2	179	+47.140%
2026-02-12	79.7500	79.7500	78.5500	78.5500	-0.317%	50	177	+42.457%
2026-02-11	78.7600	78.8000	78.7500	78.8000	-2.596%	65	127	+42.005%
2026-02-09	80.9000	80.9000	80.9000	80.9000	+22.613%	6	92	+38.319%
2026-02-04	66.4000	66.4000	65.9800	65.9800	-6.610%	2	86	+69.597%
2026-02-03	70.6500	70.6500	70.6500	70.6500	-12.006%	2	86	+58.386%
2026-02-02	78.9400	80.2900	78.9400	80.2900	-0.754%	2	88	+39.370%
2026-01-29	80.9000	80.9000	80.9000	80.9000	-0.919%	1	88	+38.319%
2026-01-28	81.6500	81.6500	81.6500	81.6500	+6.177%	1	87	+37.048%
2026-01-26	77.7000	77.7000	76.9000	76.9000	-1.271%	11	86	+45.514%
2026-01-23	77.8900	77.8900	77.8900	77.8900	+3.097%	2	77	+43.664%
2026-01-22	75.5500	75.5500	75.5500	75.5500	+7.133%	1	75	+48.114%
2026-01-20	72.5100	72.5100	70.5200	70.5200	-8.653%	13	75	+58.678%
2026-01-16	77.2000	77.2000	77.2000	77.2000	+6.321%	1	65	+44.948%
2026-01-14	72.6100	72.6100	72.6100	72.6100	-5.652%	1	65	+54.111%
2026-01-13	76.9600	76.9600	76.9600	76.9600	+0.404%	1	64	+45.400%
2026-01-09	75.6500	76.6500	75.6500	76.6500	-2.667%	2	64	+45.988%
2026-01-06	78.7500	78.7500	78.7500	78.7500	+9.299%	2	65	+42.095%
2025-12-19	68.4000	72.0500	68.4000	72.0500	+8.053%	6	65	+55.309%
2025-12-18	66.6800	66.6800	66.6800	66.6800	+5.041%	1	69	+67.816%
2025-12-17	63.4700	63.4800	63.4700	63.4800	-7.396%	2	69	+76.276%
2025-12-12	68.0000	68.5500	68.0000	68.5500	-7.615%	2	69	+63.239%
2025-12-05	74.2000	74.2000	74.2000	74.2000	+3.631%	1	69	+50.809%
2025-12-01	71.6000	71.6000	71.6000	71.6000	+1.201%	1	69	+56.285%
2025-11-21	70.7500	70.7500	70.7500	70.7500	-16.970%	6	68	+58.163%
2025-11-20	85.2100	85.2100	85.2100	85.2100	+13.613%	1	65	+31.323%
2025-11-18	75.0000	75.0000	75.0000	75.0000	-2.648%	4	64	+49.200%
2025-11-14	77.0400	77.0400	77.0400	77.0400	-9.130%	1	63	+45.249%
2025-11-12	84.7800	84.7800	84.7800	84.7800	+13.040%	1	62	+31.989%
2025-11-07	75.0000	75.0000	75.0000	75.0000	-9.475%	5	62	+49.200%
2025-11-06	82.8500	82.8500	82.8500	82.8500	-7.688%	1	57	+35.063%
2025-11-05	93.6000	93.6000	89.7500	89.7500	-12.864%	3	57	+24.680%
2025-11-03	103.0000	103.0000	103.0000	103.0000	+8.136%	1	58	+8.641%
2025-10-30	95.6500	95.6500	95.2500	95.2500	-4.636%	2	58	+17.480%
2025-10-29	103.6700	103.6700	99.8800	99.8800	+6.482%	6	59	+12.034%
2025-10-28	93.8000	93.8000	93.8000	93.8000	+24.568%	4	54	+19.296%
2025-10-23	75.3600	75.6700	75.0500	75.3000	+3.977%	4	50	+48.606%
2025-10-22	72.2100	72.4200	72.2100	72.4200	-3.246%	2	50	+54.515%
2025-10-21	75.6700	76.0000	74.5200	74.8500	-2.767%	7	50	+49.499%
2025-10-20	77.2300	77.5800	76.7100	76.9800	+0.825%	4	53	+45.362%
2025-10-17	74.0700	77.2000	74.0700	76.3500	-0.676%	6	53	+46.562%
2025-10-16	76.8700	76.8700	76.8700	76.8700	+2.534%	1	50	+45.570%
2025-10-15	76.6500	76.6500	74.9700	74.9700	-1.199%	2	49	+49.260%
2025-10-14	78.3600	78.3600	75.8800	75.8800	-7.475%	6	47	+47.470%
2025-10-13	81.7700	82.0200	81.7400	82.0100	+0.861%	4	52	+36.447%
2025-10-10	86.0000	86.0000	81.3100	81.3100	-6.540%	9	52	+37.621%
2025-10-09	87.2400	87.4000	86.7700	87.0000	+6.085%	5	47	+28.621%
2025-10-08	81.9800	82.0100	81.7600	82.0100	+3.183%	3	46	+36.447%
2025-10-07	79.2500	79.4800	79.2500	79.4800	-3.473%	2	46	+40.790%
2025-10-02	82.3400	82.3400	82.3400	82.3400	+3.860%	1	46	+35.900%
2025-10-01	79.2800	79.2800	79.2800	79.2800	+2.297%	1	47	+41.145%
2025-09-30	77.5000	77.5000	77.5000	77.5000	+8.467%	1	46	+44.387%
2025-09-26	71.0100	71.4500	71.0100	71.4500	+1.607%	7	47	+56.613%
2025-09-25	70.3200	70.3200	70.3200	70.3200	-4.026%	3	48	+59.130%
2025-09-23	73.2700	73.2700	73.2700	73.2700	-4.683%	2	48	+52.723%
2025-09-22	75.1000	76.8700	74.9500	76.8700	+10.113%	6	47	+45.570%
2025-09-19	69.5800	69.8100	69.5800	69.8100	+7.665%	2	48	+60.292%
2025-09-17	65.2000	65.2000	64.8400	64.8400	-6.206%	31	48	+72.579%
2025-09-16	69.9700	69.9700	69.1300	69.1300	-2.771%	2	48	+61.869%
2025-09-15	69.7800	71.1000	69.2000	71.1000	+0.424%	52	47	+57.384%
2025-09-11	70.8000	70.8000	70.8000	70.8000	-0.254%	20	40	+58.051%
2025-09-10	70.9800	70.9800	70.9800	70.9800	+10.047%	5	20	+57.650%
2025-09-08	64.1000	64.5000	64.1000	64.5000	+5.409%	3	15	+73.488%
2025-09-05	59.9300	61.1900	59.9300	61.1900	-12.398%	2	12	+82.873%
2025-08-29	72.2500	72.2500	69.8500	69.8500	-8.309%	3	8	+60.200%
2025-08-27	76.5000	76.5000	76.1800	76.1800	+8.164%	2	8	+46.889%
2025-08-21	69.9500	70.4900	69.9100	70.4300	+2.325%	10	6	+58.881%
2025-08-20	68.3800	69.3200	68.3800	68.8300	-3.396%	12	4	+62.574%
2025-08-19	72.5500	72.5500	71.0500	71.2500	-8.348%	7	4	+57.053%
2025-08-14	77.7400	77.7400	77.7400	77.7400	+3.062%	1	3	+43.941%
2025-08-12	75.4300	75.4300	75.4300	75.4300	-6.819%	1	2	+48.349%
2025-08-11	80.9500	80.9500	80.9500	80.9500	0.000%	1	1	+38.233%