Dark

NVDA20260821C120
NVDA Aug 21 2026 120.00 Call (NVDA260821C00120000)
option OPRA

EOD

Aug 14, 2026

105.05-0.427%(-0.45)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	105.0500	105.0500	105.0500	105.0500	-0.427%	25	561	0.000%
2026-08-13	104.8700	105.5000	104.8700	105.5000	+2.219%	22	583	-0.427%
2026-08-12	105.0000	105.0000	103.2100	103.2100	+4.179%	51	585	+1.783%
2026-08-10	99.4000	99.4000	99.0700	99.0700	-3.675%	4	632	+6.036%
2026-08-07	102.7000	102.8500	102.7000	102.8500	+2.614%	41	632	+2.139%
2026-08-06	101.7000	101.7000	100.2300	100.2300	-2.443%	6	672	+4.809%
2026-08-05	97.1000	102.7400	97.1000	102.7400	+11.371%	11	673	+2.248%
2026-08-04	90.8000	92.2500	90.2500	92.2500	+17.426%	12	676	+13.875%
2026-07-31	77.3100	78.5600	77.3100	78.5600	+2.026%	2	686	+33.719%
2026-07-30	77.0000	77.0000	77.0000	77.0000	+7.183%	4	687	+36.429%
2026-07-29	75.0000	75.7300	71.8400	71.8400	-7.554%	61	691	+46.228%
2026-07-28	77.4300	77.8200	77.4300	77.7100	+2.250%	11	673	+35.182%
2026-07-27	79.0000	79.4500	76.0000	76.0000	-16.639%	3	676	+38.224%
2026-07-24	91.1700	91.1700	91.1700	91.1700	-1.320%	1	674	+15.224%
2026-07-22	92.3900	92.3900	92.3900	92.3900	+6.809%	4	674	+13.703%
2026-07-20	86.5000	86.5000	86.5000	86.5000	+3.395%	10	674	+21.445%
2026-07-17	80.2400	83.6600	80.2400	83.6600	-3.972%	6	684	+25.568%
2026-07-16	87.1900	87.1900	87.1200	87.1200	-3.200%	10	679	+20.581%
2026-07-15	92.9500	92.9500	90.0000	90.0000	+2.787%	13	669	+16.722%
2026-07-10	87.5600	87.5600	87.5600	87.5600	+8.380%	2	679	+19.975%
2026-07-09	83.0000	83.0000	80.7900	80.7900	+3.710%	2	679	+30.028%
2026-07-08	77.9000	77.9000	77.9000	77.9000	+6.712%	1	678	+34.852%
2026-07-07	73.0000	73.0000	73.0000	73.0000	-4.575%	1	678	+43.904%
2026-07-06	75.9000	77.7800	75.9000	76.5000	+3.239%	55	678	+37.320%
2026-07-02	76.0000	76.0000	74.0000	74.1000	-6.498%	15	698	+41.768%
2026-07-01	76.3300	79.2500	76.3300	79.2500	+0.063%	8	698	+32.555%
2026-06-30	78.6500	79.2000	78.6500	79.2000	+5.600%	13	698	+32.639%
2026-06-29	75.0000	75.0000	75.0000	75.0000	-0.675%	2	703	+40.067%
2026-06-26	75.3000	75.5100	75.3000	75.5100	-2.126%	2	701	+39.121%
2026-06-25	76.9200	77.1500	76.5600	77.1500	-6.485%	15	702	+36.163%
2026-06-23	82.3400	82.5000	82.2500	82.5000	-12.206%	3	701	+27.333%
2026-06-22	94.1200	95.3400	93.1000	93.9700	+2.531%	8	704	+11.791%
2026-06-18	91.6500	91.6500	91.6500	91.6500	+4.623%	5	666	+14.621%
2026-06-17	89.8900	91.8100	87.6000	87.6000	-6.330%	40	666	+19.920%
2026-06-15	90.2900	93.5200	89.8100	93.5200	+12.188%	20	666	+12.329%
2026-06-11	83.3600	83.3600	83.3600	83.3600	+0.737%	2	666	+26.020%
2026-06-10	82.8200	82.8200	82.7500	82.7500	-4.567%	3	664	+26.949%
2026-06-09	87.8600	87.9600	86.1100	86.7100	-3.869%	18	667	+21.151%
2026-06-08	89.9900	90.9000	88.2900	90.2000	-11.386%	41	665	+16.463%
2026-06-04	101.6900	102.2500	101.4800	101.7900	+4.722%	5	665	+3.203%
2026-06-03	97.0400	97.2000	97.0400	97.2000	+0.851%	5	667	+8.076%
2026-05-29	96.3800	96.3800	96.3800	96.3800	-0.217%	1	662	+8.996%
2026-05-28	96.5900	96.5900	96.5900	96.5900	-2.088%	50	662	+8.759%
2026-05-26	98.6500	98.6500	98.6500	98.6500	+1.827%	1	662	+6.488%
2026-05-22	98.6300	98.6300	96.8800	96.8800	-7.034%	22	663	+8.433%
2026-05-20	105.0000	106.5500	104.2100	104.2100	+1.599%	37	662	+0.806%
2026-05-19	100.1500	102.5700	100.1500	102.5700	-7.244%	28	676	+2.418%
2026-05-18	110.5800	110.5800	110.5800	110.5800	+1.264%	1	676	-5.001%
2026-05-15	107.8800	110.3500	107.7400	109.2000	+1.818%	7	676	-3.800%
2026-05-13	107.2500	107.2500	107.2500	107.2500	+8.333%	20	676	-2.051%
2026-05-12	105.3000	105.3000	99.0000	99.0000	-3.883%	9	656	+6.111%
2026-05-11	98.1000	103.0000	98.1000	103.0000	+6.405%	25	656	+1.990%
2026-05-08	96.8000	96.8000	96.8000	96.8000	+2.412%	3	656	+8.523%
2026-05-07	94.3200	94.5200	94.3200	94.5200	+6.923%	3	656	+11.140%
2026-05-06	88.4000	88.4000	88.4000	88.4000	+10.624%	2	655	+18.835%
2026-05-05	80.2000	80.7100	79.9100	79.9100	-4.104%	13	653	+31.460%
2026-04-30	83.6300	83.6300	83.3300	83.3300	-9.315%	51	654	+26.065%
2026-04-29	91.8900	91.8900	91.8900	91.8900	-2.286%	1	605	+14.321%
2026-04-28	94.0400	94.0400	94.0400	94.0400	-3.638%	2	605	+11.708%
2026-04-27	92.5300	97.5900	92.0600	97.5900	+6.539%	42	607	+7.644%
2026-04-24	92.0000	92.0000	91.6000	91.6000	+8.569%	4	595	+14.683%
2026-04-22	84.0500	84.3700	84.0000	84.3700	+3.521%	4	595	+24.511%
2026-04-20	81.1500	81.5000	81.1500	81.5000	-3.057%	3	599	+28.896%
2026-04-17	84.0700	84.0700	84.0700	84.0700	+3.790%	2	601	+24.955%
2026-04-16	79.7700	81.5300	79.7700	81.0000	+0.210%	8	601	+29.691%
2026-04-15	80.6600	82.6000	79.9300	80.8300	+2.381%	76	600	+29.964%
2026-04-14	75.9000	78.9500	75.9000	78.9500	+14.337%	10	546	+33.059%
2026-04-13	69.2500	69.2500	69.0500	69.0500	-3.088%	6	549	+52.136%
2026-04-10	68.3600	71.2500	68.3600	71.2500	+8.200%	22	552	+47.439%
2026-04-09	65.8500	65.8500	65.8500	65.8500	-0.903%	10	573	+59.529%
2026-04-08	67.2000	67.2000	66.4500	66.4500	+10.842%	19	583	+58.089%
2026-04-07	59.9500	59.9500	59.9500	59.9500	-1.962%	3	600	+75.229%
2026-04-06	61.1500	61.1500	61.1500	61.1500	+0.328%	1	600	+71.791%
2026-04-01	60.3500	60.9500	60.3500	60.9500	+5.541%	38	601	+72.354%
2026-03-31	55.4300	57.8900	55.0000	57.7500	+8.962%	80	621	+81.905%
2026-03-30	53.0000	53.0000	53.0000	53.0000	-1.156%	1	583	+98.208%
2026-03-27	55.4700	55.4700	53.6200	53.6200	-6.357%	2	582	+95.916%
2026-03-26	60.3300	60.3300	57.2600	57.2600	-9.656%	8	581	+83.461%
2026-03-25	63.1000	63.3800	63.1000	63.3800	+6.790%	10	575	+65.746%
2026-03-24	59.3500	59.3500	59.3500	59.3500	-4.964%	2	584	+77.001%
2026-03-23	62.0500	62.4500	62.0500	62.4500	+7.914%	2	584	+68.215%
2026-03-20	61.3500	61.4000	57.6000	57.8700	-9.167%	259	583	+81.528%
2026-03-19	63.1000	64.2200	63.1000	63.7100	-4.008%	54	703	+64.888%
2026-03-18	67.0000	67.0000	65.9800	66.3700	-0.435%	37	649	+58.279%
2026-03-17	66.6600	66.6600	66.6600	66.6600	+0.090%	1	612	+57.591%
2026-03-13	66.6000	66.6000	66.6000	66.6000	-3.618%	2	611	+57.733%
2026-03-12	69.1000	69.1000	69.1000	69.1000	-4.028%	1	609	+52.026%
2026-03-11	70.8000	72.0000	70.8000	72.0000	+4.803%	31	608	+45.903%
2026-03-10	68.8500	68.8500	68.7000	68.7000	+2.232%	7	579	+52.911%
2026-03-06	67.2000	67.2000	67.2000	67.2000	+3.576%	200	592	+56.324%
2026-03-05	64.8800	64.8800	64.8800	64.8800	-0.916%	5	392	+61.914%
2026-03-03	65.0000	65.7500	63.4000	65.4800	-3.365%	12	397	+60.431%
2026-03-02	65.5000	68.1300	65.5000	67.7600	+5.463%	8	390	+55.032%
2026-02-27	65.6400	67.3400	64.2500	64.2500	-9.609%	5	382	+63.502%
2026-02-26	71.5000	71.7400	71.0800	71.0800	-11.702%	5	381	+47.791%
2026-02-25	82.0500	82.0500	80.5000	80.5000	+6.131%	52	419	+30.497%
2026-02-24	75.8500	75.8500	75.8500	75.8500	-0.329%	1	419	+38.497%
2026-02-23	76.0000	76.1000	76.0000	76.1000	+0.995%	11	419	+38.042%
2026-02-20	73.9000	75.4600	73.9000	75.3500	+3.008%	49	430	+39.416%
2026-02-19	72.8100	73.1500	72.8100	73.1500	-1.680%	11	426	+43.609%
2026-02-18	74.4000	74.4000	74.4000	74.4000	+4.951%	1	415	+41.196%
2026-02-17	65.9500	70.8900	65.9500	70.8900	+3.701%	2	416	+48.187%
2026-02-13	71.5000	71.5000	68.3600	68.3600	-9.397%	110	364	+53.672%
2026-02-12	75.4500	75.4500	75.4500	75.4500	+0.027%	10	364	+39.231%
2026-02-10	75.4300	75.4300	75.4300	75.4300	-2.407%	1	354	+39.268%
2026-02-09	74.9500	77.2900	74.9500	77.2900	+6.710%	7	355	+35.917%
2026-02-06	72.4300	72.4300	72.4300	72.4300	+20.616%	1	355	+45.037%
2026-02-05	60.4100	60.4100	60.0500	60.0500	-2.753%	6	356	+74.938%
2026-02-04	61.1500	61.7500	61.1500	61.7500	-5.291%	110	351	+70.121%
2026-02-03	68.3300	68.3300	63.4000	65.2000	-14.097%	31	241	+61.120%
2026-02-02	75.8900	75.9000	75.8900	75.9000	-1.709%	2	222	+38.406%
2026-01-28	77.2200	77.2200	77.2200	77.2200	+5.420%	1	220	+36.040%
2026-01-26	73.2500	73.2500	73.2500	73.2500	-0.136%	30	221	+43.413%
2026-01-23	73.3500	73.3500	73.3500	73.3500	+4.235%	1	251	+43.217%
2026-01-22	70.4700	70.4700	70.3700	70.3700	+4.314%	4	250	+49.282%
2026-01-21	67.4600	67.4600	67.4600	67.4600	+2.835%	4	249	+55.722%
2026-01-20	68.1600	68.1600	65.6000	65.6000	-9.517%	38	245	+60.137%
2026-01-16	73.0000	73.0000	72.5000	72.5000	-3.372%	2	279	+44.897%
2026-01-15	75.0300	75.0300	75.0300	75.0300	+9.661%	1	279	+40.011%
2026-01-14	68.2500	68.4200	68.2500	68.4200	-3.293%	3	280	+53.537%
2026-01-13	69.7500	70.9200	69.7500	70.7500	-0.492%	5	278	+48.481%
2026-01-12	69.9000	71.1000	69.9000	71.1000	-0.211%	9	273	+47.750%
2026-01-09	71.6700	72.3500	71.2500	71.2500	-1.042%	6	264	+47.439%
2026-01-08	72.0000	72.0000	72.0000	72.0000	-4.724%	2	262	+45.903%
2026-01-07	75.5700	75.5700	75.5700	75.5700	+3.167%	2	260	+39.010%
2026-01-05	74.7000	74.7000	73.2500	73.2500	-2.437%	3	256	+43.413%
2026-01-02	77.6300	77.6300	75.0800	75.0800	+2.219%	26	256	+39.917%
2025-12-31	74.4900	74.4900	73.4500	73.4500	-1.409%	5	272	+43.022%
2025-12-30	74.5000	74.5000	74.5000	74.5000	+0.337%	1	272	+41.007%
2025-12-29	74.3000	74.3000	74.2500	74.2500	+0.446%	2	272	+41.481%
2025-12-23	73.9200	73.9200	73.9200	73.9200	+8.706%	3	272	+42.113%
2025-12-19	68.0000	68.0000	68.0000	68.0000	+8.367%	23	274	+54.485%
2025-12-18	60.0000	62.7500	60.0000	62.7500	+5.285%	10	251	+67.410%
2025-12-17	61.7900	61.7900	59.5000	59.6000	-8.152%	5	246	+76.258%
2025-12-12	68.7000	68.7000	64.7500	64.8900	-5.242%	31	246	+61.889%
2025-12-11	68.8700	68.8700	68.4800	68.4800	-4.544%	11	239	+53.402%
2025-12-10	71.7400	71.7400	71.7400	71.7400	-1.928%	3	229	+46.432%
2025-12-09	73.0900	73.1900	72.8700	73.1500	+2.451%	16	228	+43.609%
2025-12-05	71.4000	71.4000	71.4000	71.4000	+0.776%	5	229	+47.129%
2025-12-04	72.0000	72.1400	70.8500	70.8500	-3.408%	3	224	+48.271%
2025-12-02	73.3500	73.3500	73.3500	73.3500	+7.868%	3	223	+43.217%
2025-12-01	68.0000	68.0000	68.0000	68.0000	-2.088%	2	220	+54.485%
2025-11-26	69.2200	69.4900	69.2200	69.4500	+6.031%	40	180	+51.260%
2025-11-25	62.6500	66.0000	60.9700	65.5000	-5.072%	52	180	+60.382%
2025-11-24	68.3300	69.0000	68.3300	69.0000	-2.169%	5	172	+52.246%
2025-11-21	65.3000	70.5300	65.3000	70.5300	-4.431%	3	167	+48.944%
2025-11-20	73.1500	73.8000	73.1500	73.8000	-2.587%	27	166	+42.344%
2025-11-19	75.2500	75.7600	75.2500	75.7600	+4.569%	2	164	+38.662%
2025-11-18	70.4300	73.2600	70.4300	72.4500	-4.344%	4	162	+44.997%
2025-11-17	75.7400	75.7400	75.7400	75.7400	+0.987%	1	159	+38.698%
2025-11-13	75.5000	75.5000	75.0000	75.0000	-6.832%	2	158	+40.067%
2025-11-12	80.8000	81.2500	80.5000	80.5000	+6.061%	4	156	+30.497%
2025-11-07	73.6000	75.9000	73.6000	75.9000	-3.374%	2	155	+38.406%
2025-11-06	78.5500	78.5500	78.5500	78.5500	-11.493%	1	154	+33.736%
2025-11-05	88.0000	88.7500	88.0000	88.7500	-8.505%	7	154	+18.366%
2025-11-03	97.0000	97.0000	97.0000	97.0000	+5.183%	4	152	+8.299%
2025-10-31	92.1000	92.2200	92.1000	92.2200	+0.589%	2	152	+13.912%
2025-10-30	91.6800	91.6800	91.6800	91.6800	-4.440%	1	152	+14.583%
2025-10-29	97.8000	97.8000	95.9400	95.9400	+14.829%	4	153	+9.496%
2025-10-28	81.6800	83.5500	81.6700	83.5500	+10.692%	6	153	+25.733%
2025-10-24	74.0000	75.4800	74.0000	75.4800	+5.522%	6	154	+39.176%
2025-10-23	71.0500	71.5300	70.9000	71.5300	+4.576%	8	157	+46.861%
2025-10-22	68.0000	68.4000	68.0000	68.4000	-2.992%	3	157	+53.582%
2025-10-21	71.5700	71.8000	70.4200	70.5100	-3.212%	8	157	+48.986%
2025-10-20	71.9300	72.8500	71.9300	72.8500	-0.410%	8	155	+44.200%
2025-10-17	72.5000	73.1500	72.5000	73.1500	+1.668%	3	150	+43.609%
2025-10-16	71.1000	71.9500	71.1000	71.9500	+4.503%	2	148	+46.004%
2025-10-15	68.7200	68.8500	68.7200	68.8500	-3.301%	2	146	+52.578%
2025-10-14	71.9000	72.7100	71.2000	71.2000	-9.668%	9	145	+47.542%
2025-10-13	76.6400	78.8200	76.6400	78.8200	+4.536%	8	144	+33.278%
2025-10-10	77.7500	77.7500	75.4000	75.4000	-8.094%	12	144	+39.324%
2025-10-09	82.0400	82.0400	82.0400	82.0400	+9.241%	1	140	+28.047%
2025-10-07	77.3500	77.3500	75.1000	75.1000	-0.937%	2	141	+39.880%
2025-10-06	76.1700	76.1700	75.8100	75.8100	-2.982%	2	141	+38.570%
2025-10-02	78.1400	78.1400	78.1400	78.1400	+1.732%	1	141	+34.438%
2025-10-01	75.2000	76.9000	75.2000	76.8100	+1.066%	18	140	+36.766%
2025-09-30	76.6700	76.6700	75.6900	76.0000	+5.864%	4	137	+38.224%
2025-09-29	72.8000	72.8000	71.3000	71.7900	+6.529%	13	137	+46.330%
2025-09-26	65.8700	67.4500	65.8700	67.3900	+0.853%	6	133	+55.884%
2025-09-25	66.8200	66.8200	66.8200	66.8200	-0.239%	1	133	+57.213%
2025-09-24	66.5000	67.2500	66.5000	66.9800	-4.437%	8	133	+56.838%
2025-09-23	69.8700	70.0900	69.8700	70.0900	-3.297%	2	132	+49.879%
2025-09-22	71.1000	72.4800	71.1000	72.4800	+9.918%	26	132	+44.937%
2025-09-19	65.5000	65.9400	65.5000	65.9400	+0.672%	5	118	+59.311%
2025-09-18	65.5000	65.5000	65.5000	65.5000	+7.642%	2	118	+60.382%
2025-09-17	62.9700	62.9700	60.0500	60.8500	-7.128%	14	118	+72.638%
2025-09-15	65.6000	65.6000	65.4900	65.5200	-3.149%	5	111	+60.333%
2025-09-12	67.6500	67.6500	67.6500	67.6500	+1.806%	1	108	+55.285%
2025-09-10	67.5000	67.5000	66.4500	66.4500	+12.361%	9	107	+58.089%
2025-09-09	59.1400	59.1400	59.1400	59.1400	-2.490%	3	99	+77.629%
2025-09-08	59.8800	61.0000	59.8800	60.6500	+5.699%	7	96	+73.207%
2025-09-05	59.2300	59.2300	56.5100	57.3800	-6.699%	12	94	+83.078%
2025-09-04	60.8500	61.5000	60.8500	61.5000	-1.078%	9	92	+70.813%
2025-09-03	62.5300	62.5300	62.1700	62.1700	+2.540%	4	90	+68.972%
2025-09-02	60.8700	60.8700	60.6300	60.6300	-6.666%	6	89	+73.264%
2025-08-29	65.8000	65.8000	64.5500	64.9600	-6.867%	5	86	+61.715%
2025-08-28	71.2900	71.2900	69.7500	69.7500	-3.487%	2	86	+50.609%
2025-08-27	72.3300	72.3300	72.0000	72.2700	+0.936%	25	84	+45.358%
2025-08-25	68.0200	72.3000	68.0200	71.6000	+5.449%	3	64	+46.718%
2025-08-22	67.3900	67.9000	67.3900	67.9000	+2.105%	13	62	+54.713%
2025-08-21	67.2500	67.2500	65.9700	66.5000	+0.423%	10	63	+57.970%
2025-08-20	61.4500	66.2200	61.4500	66.2200	-2.114%	22	61	+58.638%
2025-08-19	71.1000	71.1000	67.6500	67.6500	-7.240%	12	49	+55.285%
2025-08-18	72.9300	72.9300	72.9300	72.9300	+1.292%	1	37	+44.042%
2025-08-15	71.4000	72.0000	71.4000	72.0000	-0.758%	2	38	+45.903%
2025-08-14	72.6000	73.6000	72.5500	72.5500	-0.193%	15	36	+44.797%
2025-08-12	71.6100	72.6900	71.6100	72.6900	0.000%	24	24	+44.518%