Dark

NVDA20260821C125
NVDA Aug 21 2026 125.00 Call (NVDA260821C00125000)
option OPRA

EOD

Aug 14, 2026

99.94+1.113%(+1.10)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	101.8000	101.8000	99.9400	99.9400	+1.113%	12	367	0.000%
2026-08-12	97.9400	98.8400	97.9400	98.8400	+4.926%	15	374	+1.113%
2026-08-10	94.2000	94.2000	94.2000	94.2000	-2.977%	1	374	+6.093%
2026-08-06	97.0900	97.0900	97.0900	97.0900	+0.258%	1	375	+2.935%
2026-08-05	96.1700	97.1500	94.5500	96.8400	+15.796%	85	376	+3.201%
2026-08-03	83.6300	83.6300	83.6300	83.6300	+22.535%	1	395	+19.503%
2026-07-30	67.8400	68.2500	67.7000	68.2500	+1.866%	44	395	+46.432%
2026-07-29	68.1800	68.1800	67.0000	67.0000	-7.942%	4	411	+49.164%
2026-07-28	72.7900	72.8600	72.6100	72.7800	+1.083%	10	415	+37.318%
2026-07-27	72.0000	72.0000	72.0000	72.0000	-7.407%	30	415	+38.806%
2026-07-17	80.1000	80.2700	77.7600	77.7600	-7.451%	83	440	+28.524%
2026-07-15	84.0200	84.0200	84.0200	84.0200	+4.920%	25	360	+18.948%
2026-07-13	85.4200	85.4200	80.0800	80.0800	-4.723%	7	335	+24.800%
2026-07-10	84.0500	84.0500	84.0500	84.0500	+7.909%	1	334	+18.905%
2026-07-09	77.8900	77.8900	77.8900	77.8900	+3.632%	2	335	+28.309%
2026-07-08	75.1500	75.1600	75.1300	75.1600	+8.051%	10	337	+32.970%
2026-07-02	69.2000	69.5600	69.2000	69.5600	-1.305%	3	326	+43.675%
2026-06-26	70.4600	70.4800	70.4600	70.4800	-1.178%	50	326	+41.799%
2026-06-25	71.9200	73.4000	71.1700	71.3200	-9.377%	16	276	+40.129%
2026-06-24	76.2200	78.7000	76.2200	78.7000	0.000%	3	262	+26.989%
2026-06-23	78.7000	78.7000	78.7000	78.7000	-10.882%	1	259	+26.989%
2026-06-22	90.3000	90.3000	88.3100	88.3100	+2.686%	2	259	+13.170%
2026-06-18	83.8400	86.0000	83.8400	86.0000	+3.316%	11	260	+16.209%
2026-06-17	84.7500	84.8000	83.2400	83.2400	-1.666%	7	260	+20.062%
2026-06-16	86.0000	86.1000	84.6500	84.6500	-4.523%	7	260	+18.063%
2026-06-15	86.7900	88.6900	84.6000	88.6600	+8.679%	17	242	+12.723%
2026-06-12	81.5800	81.5800	81.5800	81.5800	+3.897%	1	242	+22.506%
2026-06-11	78.5200	78.5200	78.5200	78.5200	-4.080%	1	242	+27.280%
2026-06-09	82.9800	82.9800	81.1300	81.8600	-3.364%	18	242	+22.086%
2026-06-08	85.8700	86.4300	83.0100	84.7100	-1.201%	47	224	+17.979%
2026-06-05	85.7400	85.7400	85.7400	85.7400	-7.288%	1	205	+16.562%
2026-06-03	92.1500	92.7800	92.1500	92.4800	+0.983%	8	205	+8.067%
2026-05-28	91.5800	91.5800	91.5800	91.5800	-0.240%	5	201	+9.129%
2026-05-22	93.7500	93.7500	91.8000	91.8000	-10.700%	3	201	+8.867%
2026-05-20	99.7500	102.8000	99.7500	102.8000	+3.838%	2	203	-2.782%
2026-05-18	98.3300	99.0000	98.3300	99.0000	-4.707%	2	202	+0.949%
2026-05-15	104.9700	105.8700	103.8900	103.8900	-7.612%	12	202	-3.802%
2026-05-14	112.4500	112.4500	112.4500	112.4500	+8.396%	3	211	-11.125%
2026-05-13	103.7400	103.7400	103.7400	103.7400	+11.202%	10	180	-3.663%
2026-05-12	99.9000	99.9000	93.2900	93.2900	-5.720%	11	180	+7.128%
2026-05-11	98.9500	98.9500	98.9500	98.9500	+6.834%	1	180	+1.001%
2026-05-08	92.6200	92.6200	92.6200	92.6200	+2.286%	1	172	+7.903%
2026-05-07	90.5500	90.5500	90.5500	90.5500	+8.508%	1	172	+10.370%
2026-05-06	84.0000	84.0000	83.4500	83.4500	+13.015%	3	172	+19.760%
2026-05-05	76.0000	76.0000	73.8400	73.8400	-1.939%	17	173	+35.347%
2026-05-04	74.9000	75.3000	74.9000	75.3000	-4.828%	13	172	+32.722%
2026-04-30	78.5000	79.1200	78.4700	79.1200	-10.649%	12	160	+26.314%
2026-04-29	88.5500	88.5500	88.5500	88.5500	+0.283%	3	169	+12.863%
2026-04-28	88.3000	88.3000	88.3000	88.3000	+2.460%	1	172	+13.182%
2026-04-24	85.5600	87.1700	85.5600	86.1800	+8.130%	12	172	+15.967%
2026-04-21	79.7000	79.7000	79.7000	79.7000	+4.088%	1	160	+25.395%
2026-04-20	77.8500	77.8500	76.5700	76.5700	-0.713%	4	160	+30.521%
2026-04-15	77.1200	77.1200	77.1200	77.1200	+5.963%	10	160	+29.590%
2026-04-14	72.7800	72.7800	72.7800	72.7800	+8.659%	1	160	+37.318%
2026-04-13	66.9800	66.9800	66.9800	66.9800	+7.685%	1	160	+49.209%
2026-04-09	62.2000	62.2000	62.2000	62.2000	+3.408%	2	160	+60.675%
2026-04-08	63.7400	63.7400	60.1500	60.1500	+8.378%	5	160	+66.151%
2026-04-02	54.3500	55.5000	54.3500	55.5000	-1.613%	4	162	+80.072%
2026-04-01	56.2900	56.4100	56.2900	56.4100	+4.657%	10	162	+77.167%
2026-03-31	49.0100	53.9000	49.0100	53.9000	+11.042%	33	153	+85.417%
2026-03-30	48.5400	48.5400	48.5400	48.5400	-0.736%	4	152	+105.892%
2026-03-27	50.1400	50.1400	48.8000	48.9000	-6.946%	4	148	+104.376%
2026-03-26	56.5500	56.6500	52.5500	52.5500	-10.826%	20	147	+90.181%
2026-03-25	59.3700	59.3700	58.9300	58.9300	+6.180%	6	146	+69.591%
2026-03-24	54.7500	55.5000	54.7500	55.5000	-1.508%	2	147	+80.072%
2026-03-23	57.4600	57.4600	56.3500	56.3500	+5.722%	6	147	+77.356%
2026-03-20	56.7300	56.7300	53.3000	53.3000	-8.998%	4	147	+87.505%
2026-03-19	58.8600	58.8600	58.5700	58.5700	-6.810%	7	145	+70.633%
2026-03-18	62.7000	62.8500	62.7000	62.8500	-3.604%	2	147	+59.014%
2026-03-16	64.0500	65.3400	64.0500	65.2000	+4.806%	13	146	+53.282%
2026-03-13	62.1500	62.2100	62.1500	62.2100	-5.885%	4	146	+60.649%
2026-03-10	65.8200	66.1000	65.8200	66.1000	+8.290%	2	144	+51.195%
2026-03-09	59.3200	61.0400	59.3200	61.0400	-2.132%	4	144	+63.729%
2026-03-06	62.3700	62.3700	62.3700	62.3700	-1.826%	15	148	+60.237%
2026-03-05	59.9700	63.5300	59.9700	63.5300	+2.550%	4	156	+57.312%
2026-03-03	61.9500	61.9500	61.9500	61.9500	-2.364%	1	156	+61.324%
2026-03-02	62.3300	63.9100	62.1000	63.4500	+5.084%	20	155	+57.510%
2026-02-27	62.6000	62.6000	60.3800	60.3800	-8.237%	4	137	+65.518%
2026-02-26	68.2000	68.2000	65.8000	65.8000	-14.987%	2	139	+51.884%
2026-02-25	76.3000	77.4000	76.1000	77.4000	+7.366%	10	137	+29.121%
2026-02-23	70.9700	72.0900	70.9700	72.0900	+1.765%	7	137	+38.632%
2026-02-20	71.0200	71.0200	70.8400	70.8400	+4.100%	11	138	+41.078%
2026-02-19	67.8000	68.9400	67.8000	68.0500	-4.087%	4	134	+46.863%
2026-02-18	69.5900	70.9500	69.5900	70.9500	+7.925%	6	131	+40.860%
2026-02-17	65.7900	65.7900	65.7400	65.7400	+2.591%	2	125	+52.023%
2026-02-13	65.9000	66.3900	64.0800	64.0800	-6.820%	17	127	+55.961%
2026-02-12	68.7700	68.7700	68.7700	68.7700	-3.845%	3	127	+45.325%
2026-02-09	74.3600	74.3600	71.5200	71.5200	+14.910%	14	129	+39.737%
2026-02-06	63.1000	63.1000	62.2400	62.2400	+7.831%	9	128	+60.572%
2026-02-04	57.6000	57.7200	57.6000	57.7200	-4.611%	11	121	+73.146%
2026-02-03	64.5200	64.5200	60.5100	60.5100	-13.680%	4	112	+65.163%
2026-02-02	70.1000	70.1000	70.1000	70.1000	-4.078%	2	113	+42.568%
2026-01-28	73.0800	73.0800	73.0800	73.0800	+17.022%	20	115	+36.754%
2026-01-21	62.4500	62.4500	62.4500	62.4500	-0.160%	1	125	+60.032%
2026-01-20	62.6000	62.6000	62.5500	62.5500	-10.553%	4	125	+59.776%
2026-01-15	69.5200	69.9300	69.5200	69.9300	+7.419%	2	127	+42.914%
2026-01-14	63.9800	65.1000	63.9800	65.1000	-4.866%	2	127	+53.518%
2026-01-13	68.4300	68.4300	68.4300	68.4300	+4.633%	20	128	+46.047%
2026-01-12	65.4000	65.4000	65.4000	65.4000	-7.457%	1	108	+52.813%
2026-01-06	70.5000	70.6700	70.5000	70.6700	+0.284%	2	107	+41.418%
2026-01-05	71.2300	71.2300	70.4700	70.4700	-4.706%	8	107	+41.819%
2026-01-02	73.9500	73.9500	73.9500	73.9500	+3.833%	2	105	+35.145%
2025-12-31	71.4900	71.7300	71.2200	71.2200	+6.299%	6	103	+40.326%
2025-12-23	66.8500	67.0000	66.8500	67.0000	+0.676%	2	103	+49.164%
2025-12-22	66.5500	66.5500	66.5500	66.5500	+5.217%	1	103	+50.173%
2025-12-19	63.4000	63.5000	63.2500	63.2500	+11.947%	5	103	+58.008%
2025-12-18	56.5000	56.5000	56.5000	56.5000	+0.320%	1	107	+76.885%
2025-12-17	58.4400	58.4400	56.3200	56.3200	-8.393%	10	107	+77.450%
2025-12-16	60.3000	61.4800	60.3000	61.4800	+1.957%	4	105	+62.557%
2025-12-15	61.5100	61.5100	60.3000	60.3000	-0.248%	2	105	+65.738%
2025-12-12	60.4500	60.4500	60.4500	60.4500	-6.785%	1	106	+65.327%
2025-12-11	63.0000	65.1000	61.6500	64.8500	-2.715%	53	105	+54.109%
2025-12-10	66.6600	66.6600	66.6600	66.6600	-2.785%	5	78	+49.925%
2025-12-09	68.5400	69.0000	68.5300	68.5700	+1.240%	13	73	+45.749%
2025-12-04	67.7300	67.7300	67.7300	67.7300	+5.581%	2	69	+47.556%
2025-12-03	64.1500	64.1500	64.1500	64.1500	-7.164%	4	67	+55.791%
2025-12-02	69.1000	69.1000	69.1000	69.1000	+11.704%	1	67	+44.631%
2025-11-28	62.5000	62.6500	61.8600	61.8600	+1.727%	5	67	+61.558%
2025-11-25	58.2200	62.0500	58.2200	60.8100	-7.499%	16	64	+64.348%
2025-11-21	63.1700	65.7400	63.1700	65.7400	-3.252%	6	60	+52.023%
2025-11-20	67.8100	67.9500	67.8100	67.9500	-6.302%	6	60	+47.079%
2025-11-17	72.6000	72.6000	72.5200	72.5200	-2.788%	6	59	+37.810%
2025-11-14	74.6000	74.6000	74.6000	74.6000	+5.367%	1	55	+33.968%
2025-11-13	70.8000	70.8000	70.8000	70.8000	-7.511%	1	55	+41.158%
2025-11-12	76.7000	77.0000	76.5500	76.5500	-7.649%	8	54	+30.555%
2025-11-10	82.8900	82.8900	82.8900	82.8900	+14.410%	2	47	+20.569%
2025-11-07	69.6300	72.4500	69.6300	72.4500	-14.664%	3	45	+37.943%
2025-11-04	84.9000	84.9000	84.9000	84.9000	-6.260%	1	43	+17.715%
2025-10-29	93.0300	94.1000	90.5700	90.5700	+7.120%	3	42	+10.346%
2025-10-28	84.5500	84.5500	84.5500	84.5500	+11.397%	1	44	+18.202%
2025-10-27	75.5000	75.9000	75.5000	75.9000	+12.378%	2	44	+31.673%
2025-10-23	67.2200	67.5400	66.9000	67.5400	+4.746%	6	44	+47.972%
2025-10-22	65.1000	65.1000	64.2000	64.4800	-3.110%	3	43	+54.994%
2025-10-21	67.0000	67.0000	66.3300	66.5500	-3.158%	9	42	+50.173%
2025-10-20	68.0000	68.7200	68.0000	68.7200	-0.116%	5	42	+45.431%
2025-10-17	68.5100	68.8000	68.5100	68.8000	+1.475%	2	42	+45.262%
2025-10-16	67.8000	67.8000	67.8000	67.8000	+1.649%	1	41	+47.404%
2025-10-15	67.0000	67.0000	66.7000	66.7000	-3.277%	2	40	+49.835%
2025-10-14	70.1900	70.1900	68.9600	68.9600	-7.746%	2	38	+44.925%
2025-10-13	74.4500	74.7500	72.9600	74.7500	-0.506%	5	37	+33.699%
2025-10-10	74.3000	75.1300	74.3000	75.1300	-3.605%	3	37	+33.023%
2025-10-09	77.3900	77.9400	77.3900	77.9400	+6.374%	2	38	+28.227%
2025-10-08	73.5900	74.0300	73.1300	73.2700	+2.691%	11	38	+36.400%
2025-10-07	71.0000	71.3500	71.0000	71.3500	-2.354%	2	38	+40.070%
2025-10-03	74.3000	74.3000	73.0700	73.0700	+0.953%	6	38	+36.773%
2025-10-01	72.3800	72.3800	72.3800	72.3800	+0.528%	1	38	+38.077%
2025-09-30	67.7500	72.0000	67.7500	72.0000	+6.273%	8	37	+38.806%
2025-09-29	67.3000	67.8800	67.3000	67.7500	+6.743%	8	39	+47.513%
2025-09-26	62.2200	63.4700	62.2200	63.4700	+3.726%	6	39	+57.460%
2025-09-25	61.1900	61.1900	61.1900	61.1900	-3.073%	2	39	+63.327%
2025-09-24	62.8700	63.4000	62.8700	63.1300	-1.667%	7	41	+58.308%
2025-09-23	66.3000	66.3000	64.2000	64.2000	-5.962%	6	42	+55.670%
2025-09-22	68.3500	68.3500	68.2700	68.2700	+10.523%	2	41	+46.389%
2025-09-19	61.5700	61.8700	61.5700	61.7700	+3.937%	3	40	+61.794%
2025-09-18	59.4300	59.4300	59.4300	59.4300	+6.524%	2	40	+68.164%
2025-09-17	55.7900	55.7900	55.7900	55.7900	-11.515%	1	40	+79.136%
2025-09-15	63.0500	63.0500	63.0500	63.0500	+0.430%	1	41	+58.509%
2025-09-12	62.7800	62.7800	62.7800	62.7800	-0.774%	1	41	+59.191%
2025-09-10	64.3100	64.3100	63.2700	63.2700	+21.837%	4	40	+57.958%
2025-09-05	53.0000	53.0000	51.9300	51.9300	-9.577%	4	41	+92.451%
2025-09-04	57.8000	57.8000	57.4300	57.4300	-1.728%	3	40	+74.021%
2025-09-03	58.1400	58.4400	58.1400	58.4400	+1.901%	3	42	+71.013%
2025-09-02	58.0500	58.0500	56.9100	57.3500	-5.238%	12	41	+74.263%
2025-08-29	61.6000	61.6000	60.5200	60.5200	-7.884%	6	29	+65.135%
2025-08-28	66.3500	66.3500	64.5000	65.7000	-2.086%	9	29	+52.116%
2025-08-27	67.0200	67.1000	67.0200	67.1000	-1.642%	6	22	+48.942%
2025-08-26	68.2200	68.2200	68.2200	68.2200	+0.324%	2	25	+46.497%
2025-08-25	64.5000	68.0000	64.5000	68.0000	+4.793%	11	25	+46.971%
2025-08-22	64.8900	64.8900	64.8900	64.8900	+4.241%	2	17	+54.014%
2025-08-21	62.1900	62.6400	62.1000	62.2500	+1.832%	12	15	+60.546%
2025-08-20	58.0000	62.1300	58.0000	61.1300	-4.019%	14	14	+63.488%
2025-08-19	63.3500	63.6900	63.3500	63.6900	-4.884%	4	8	+56.916%
2025-08-15	66.9600	66.9600	66.9600	66.9600	-2.433%	1	6	+49.253%
2025-08-14	69.2500	69.2500	68.6300	68.6300	+3.358%	4	5	+45.621%
2025-08-13	66.4000	66.4000	66.4000	66.4000	0.000%	1	1	+50.512%